LCNB Corp (LCNB) Exchange: NASDAQ
Data as of April 16, 2024
$15.68 ($1.40) 9.80%
LCNB Corp - Daily Information
Click for more stock information on LCNB Corp.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $14.30 |
| Previous Close | $15.68 |
| High | $15.79 |
| Low | $14.30 |
| Adjusted Open | $14.30 |
| Previous Adjusted Close | $15.68 |
| Adjusted High | $15.79 |
| Adjusted Low | $14.30 |
About LCNB Corp (LCNB)
LCNB Corp is a bank holding company operating mainly in Southwest and Central Ohio. It has a presence in 21 counties and 25 communities throughout the state. Founded in 1877 as the Lebanon National Bank, LCNB Corp has continued to serve the Ohio banking industry for more than 140 years. The bank offers a wide range of services, including deposit accounts, lending services, mortgage loans, and mobile banking. LCNB Corp has grown significantly since its inception, expanding its asset size and number of branches. Currently, the companyâs asset size stands at approximately $1.9 billion and it has 19 branches throughout Ohio. It serves a range of customers, businesses, and local governments. LCNB Corp aims to deliver superior customer service, modern banking solutions, and the essential financial products and services needed by Ohio residents.
Invest in LCNB Corp (LCNB)
Historical Stock Data for LCNB Corp (LCNB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $14.30 | $15.79 | $14.30 | $15.68 | $15.68 | 410,899 |
| 2024-03-14 | $14.62 | $14.82 | $14.28 | $14.28 | $14.28 | 36,946 |
| 2024-03-13 | $14.56 | $14.88 | $14.56 | $14.71 | $14.71 | 34,131 |
| 2024-03-12 | $14.51 | $14.75 | $14.48 | $14.65 | $14.65 | 15,546 |
| 2024-03-11 | $14.46 | $14.73 | $14.45 | $14.58 | $14.58 | 16,642 |
| 2024-03-08 | $14.42 | $14.70 | $14.21 | $14.56 | $14.56 | 14,246 |
| 2024-03-07 | $14.35 | $14.70 | $14.32 | $14.33 | $14.33 | 23,398 |
| 2024-03-06 | $14.57 | $14.57 | $14.11 | $14.33 | $14.33 | 13,714 |
| 2024-03-05 | $14.11 | $14.64 | $14.11 | $14.47 | $14.47 | 24,087 |
| 2024-03-04 | $13.85 | $14.32 | $13.85 | $14.30 | $14.30 | 27,685 |
| 2024-03-01 | $14.08 | $14.22 | $13.85 | $13.87 | $13.87 | 11,819 |
| 2024-02-29 | $14.02 | $14.26 | $13.91 | $14.08 | $14.08 | 12,302 |
| 2024-02-28 | $14.20 | $14.34 | $13.98 | $14.00 | $13.78 | 18,162 |
| 2024-02-27 | $14.27 | $14.35 | $14.06 | $14.24 | $14.02 | 19,970 |
| 2024-02-26 | $14.11 | $14.32 | $14.00 | $14.02 | $13.80 | 11,836 |
| 2024-02-23 | $13.88 | $14.45 | $13.88 | $14.25 | $14.25 | 13,647 |
| 2024-02-22 | $13.85 | $14.10 | $13.85 | $13.99 | $13.99 | 23,291 |
| 2024-02-21 | $14.19 | $14.23 | $13.95 | $13.97 | $13.97 | 24,322 |
| 2024-02-20 | $14.46 | $14.61 | $14.05 | $14.09 | $14.09 | 27,066 |
| 2024-02-16 | $14.50 | $14.58 | $14.40 | $14.51 | $14.51 | 12,754 |
| 2024-02-15 | $14.42 | $14.72 | $14.23 | $14.63 | $14.63 | 38,092 |
| 2024-02-14 | $13.85 | $14.29 | $13.76 | $14.25 | $14.25 | 21,462 |
| 2024-02-13 | $14.14 | $14.20 | $13.62 | $13.62 | $13.62 | 34,080 |
| 2024-02-12 | $14.06 | $14.59 | $14.06 | $14.29 | $14.29 | 20,472 |
| 2024-02-09 | $14.47 | $14.47 | $14.14 | $14.14 | $14.14 | 15,879 |
| 2024-02-08 | $13.68 | $14.38 | $13.68 | $14.01 | $14.01 | 28,285 |
| 2024-02-07 | $14.01 | $14.01 | $13.30 | $13.66 | $13.66 | 46,960 |
| 2024-02-06 | $14.27 | $14.48 | $13.77 | $14.14 | $14.14 | 22,519 |
| 2024-02-05 | $14.37 | $14.69 | $14.06 | $14.39 | $14.39 | 38,100 |
| 2024-02-02 | $14.39 | $15.40 | $14.39 | $14.47 | $14.47 | 16,268 |
| 2024-02-01 | $14.78 | $14.84 | $13.94 | $14.84 | $14.84 | 25,004 |
| 2024-01-31 | $15.46 | $15.75 | $14.77 | $14.77 | $14.77 | 16,091 |
| 2024-01-30 | $15.72 | $15.84 | $15.51 | $15.65 | $15.65 | 8,206 |
| 2024-01-29 | $15.54 | $16.01 | $15.54 | $15.75 | $15.75 | 11,715 |
| 2024-01-26 | $15.55 | $15.83 | $15.35 | $15.77 | $15.77 | 20,586 |
| 2024-01-25 | $15.45 | $15.52 | $14.89 | $15.33 | $15.33 | 22,079 |
| 2024-01-24 | $15.04 | $15.42 | $14.78 | $15.20 | $15.20 | 19,900 |
| 2024-01-23 | $15.67 | $15.67 | $14.81 | $14.83 | $14.83 | 18,515 |
| 2024-01-22 | $15.38 | $15.49 | $14.99 | $15.49 | $15.49 | 20,303 |
| 2024-01-19 | $14.89 | $15.19 | $14.77 | $15.19 | $15.19 | 25,594 |
| 2024-01-18 | $15.15 | $15.15 | $14.66 | $14.86 | $14.86 | 16,004 |
| 2024-01-17 | $14.80 | $14.99 | $14.70 | $14.90 | $14.90 | 20,012 |
| 2024-01-16 | $14.84 | $15.18 | $14.50 | $14.75 | $14.75 | 19,425 |
| 2024-01-12 | $15.29 | $15.63 | $14.77 | $14.79 | $14.79 | 23,356 |
| 2024-01-11 | $15.03 | $15.22 | $14.85 | $15.12 | $15.12 | 26,899 |
| 2024-01-10 | $15.50 | $15.60 | $15.07 | $15.19 | $15.19 | 19,829 |
| 2024-01-09 | $15.57 | $15.87 | $15.43 | $15.43 | $15.43 | 13,332 |
| 2024-01-08 | $15.76 | $15.80 | $15.48 | $15.75 | $15.75 | 25,175 |
| 2024-01-05 | $15.55 | $15.95 | $15.52 | $15.70 | $15.70 | 50,067 |
| 2024-01-04 | $15.98 | $15.98 | $15.31 | $15.50 | $15.50 | 18,758 |
| 2024-01-03 | $16.11 | $16.29 | $15.71 | $15.86 | $15.86 | 28,101 |
| 2024-01-02 | $15.86 | $16.47 | $15.86 | $16.05 | $16.05 | 26,696 |
| 2023-12-29 | $16.24 | $16.24 | $15.75 | $15.77 | $15.77 | 30,851 |
| 2023-12-28 | $16.66 | $16.67 | $16.16 | $16.32 | $16.32 | 24,176 |
| 2023-12-27 | $16.69 | $16.69 | $16.50 | $16.65 | $16.65 | 22,008 |
| 2023-12-26 | $16.37 | $16.65 | $16.00 | $16.58 | $16.58 | 18,059 |
| 2023-12-22 | $16.55 | $16.69 | $16.52 | $16.67 | $16.67 | 18,841 |
| 2023-12-21 | $16.46 | $16.58 | $16.40 | $16.40 | $16.40 | 10,965 |
| 2023-12-20 | $16.54 | $16.69 | $16.17 | $16.27 | $16.27 | 31,279 |
| 2023-12-19 | $16.05 | $16.56 | $16.05 | $16.45 | $16.45 | 29,181 |
| 2023-12-18 | $17.01 | $17.01 | $16.14 | $16.14 | $16.14 | 34,756 |
| 2023-12-15 | $16.01 | $17.09 | $15.59 | $17.09 | $17.09 | 125,146 |
| 2023-12-14 | $15.74 | $15.89 | $15.41 | $15.89 | $15.89 | 32,791 |
| 2023-12-13 | $14.99 | $15.89 | $14.99 | $15.60 | $15.60 | 39,724 |
| 2023-12-12 | $14.99 | $15.00 | $14.76 | $14.92 | $14.92 | 14,581 |
| 2023-12-11 | $15.08 | $15.10 | $14.85 | $14.89 | $14.89 | 16,492 |
| 2023-12-08 | $14.85 | $15.48 | $14.54 | $15.14 | $15.14 | 31,618 |
| 2023-12-07 | $14.72 | $14.98 | $14.71 | $14.95 | $14.95 | 23,827 |
| 2023-12-06 | $14.81 | $14.98 | $14.34 | $14.63 | $14.63 | 20,936 |
| 2023-12-05 | $14.67 | $14.76 | $14.61 | $14.68 | $14.68 | 18,650 |
| 2023-12-04 | $14.95 | $14.98 | $14.78 | $14.82 | $14.82 | 19,873 |
| 2023-12-01 | $14.40 | $14.97 | $14.34 | $14.91 | $14.91 | 31,742 |
| 2023-11-30 | $14.50 | $14.97 | $14.43 | $14.56 | $14.56 | 11,045 |
| 2023-11-29 | $14.93 | $14.96 | $14.51 | $14.93 | $14.93 | 26,103 |
| 2023-11-28 | $14.88 | $14.98 | $14.63 | $14.65 | $14.65 | 17,641 |
| 2023-11-27 | $14.97 | $14.99 | $14.55 | $14.76 | $14.76 | 22,163 |
| 2023-11-24 | $14.90 | $14.99 | $14.80 | $14.83 | $14.83 | 11,765 |
| 2023-11-22 | $14.85 | $14.95 | $14.74 | $14.89 | $14.89 | 6,854 |
| 2023-11-21 | $14.76 | $14.88 | $14.47 | $14.70 | $14.70 | 12,837 |
| 2023-11-20 | $14.94 | $15.03 | $14.52 | $14.75 | $14.75 | 19,052 |
| 2023-11-17 | $15.19 | $15.24 | $14.84 | $15.12 | $15.12 | 35,234 |
| 2023-11-16 | $15.20 | $15.39 | $14.93 | $15.11 | $15.11 | 11,908 |
| 2023-11-15 | $15.05 | $15.44 | $14.63 | $15.21 | $15.21 | 15,186 |
| 2023-11-14 | $14.34 | $15.24 | $14.28 | $15.19 | $15.19 | 89,200 |
| 2023-11-13 | $14.30 | $14.50 | $14.19 | $14.21 | $14.21 | 18,067 |
| 2023-11-10 | $14.58 | $14.58 | $14.37 | $14.48 | $14.48 | 18,571 |
| 2023-11-09 | $14.99 | $15.10 | $14.63 | $14.63 | $14.63 | 16,227 |
| 2023-11-08 | $15.22 | $15.22 | $14.81 | $15.04 | $15.04 | 36,941 |
| 2023-11-07 | $14.97 | $15.45 | $14.93 | $15.16 | $15.16 | 54,936 |
| 2023-11-06 | $14.81 | $15.27 | $14.75 | $15.05 | $15.05 | 21,468 |
| 2023-11-03 | $14.15 | $15.02 | $14.15 | $14.90 | $14.90 | 16,892 |
| 2023-11-02 | $14.00 | $14.45 | $13.45 | $14.24 | $14.24 | 22,057 |
| 2023-11-01 | $13.88 | $14.15 | $13.68 | $14.01 | $14.01 | 25,958 |
| 2023-10-31 | $14.03 | $14.12 | $13.65 | $13.99 | $13.99 | 43,212 |
| 2023-10-30 | $14.17 | $14.23 | $13.90 | $14.13 | $14.13 | 9,594 |
| 2023-10-27 | $13.99 | $14.40 | $13.99 | $14.12 | $14.12 | 15,721 |
| 2023-10-26 | $13.37 | $14.18 | $13.37 | $14.11 | $14.11 | 17,253 |
| 2023-10-25 | $13.31 | $13.81 | $13.29 | $13.51 | $13.51 | 13,818 |
| 2023-10-24 | $13.00 | $13.45 | $13.00 | $13.43 | $13.43 | 24,149 |
| 2023-10-23 | $13.00 | $13.23 | $12.99 | $13.04 | $13.04 | 13,659 |
| 2023-10-20 | $13.32 | $13.47 | $12.84 | $13.29 | $13.29 | 27,011 |
| 2023-10-19 | $13.69 | $13.70 | $12.78 | $13.18 | $13.18 | 20,935 |
| 2023-10-18 | $14.13 | $14.13 | $13.31 | $13.50 | $13.50 | 40,341 |
| 2023-10-17 | $13.85 | $14.18 | $13.62 | $14.04 | $14.04 | 25,976 |
| 2023-10-16 | $13.56 | $13.89 | $13.54 | $13.79 | $13.79 | 26,971 |
| 2023-10-13 | $13.75 | $13.75 | $13.50 | $13.53 | $13.53 | 23,137 |
| 2023-10-12 | $13.87 | $13.87 | $13.52 | $13.75 | $13.75 | 20,927 |
| 2023-10-11 | $13.99 | $14.02 | $13.70 | $13.95 | $13.95 | 18,406 |
| 2023-10-10 | $13.93 | $13.96 | $13.62 | $13.79 | $13.79 | 30,892 |
| 2023-10-09 | $13.51 | $14.12 | $13.51 | $13.88 | $13.88 | 43,175 |
| 2023-10-06 | $13.69 | $13.88 | $13.51 | $13.66 | $13.66 | 56,962 |
| 2023-10-05 | $13.80 | $13.87 | $13.57 | $13.81 | $13.81 | 25,840 |
| 2023-10-04 | $13.67 | $13.87 | $13.56 | $13.69 | $13.69 | 21,072 |
| 2023-10-03 | $13.84 | $13.97 | $13.51 | $13.77 | $13.77 | 21,376 |
| 2023-10-02 | $14.27 | $14.27 | $13.76 | $13.91 | $13.91 | 21,293 |
| 2023-09-29 | $13.99 | $14.28 | $13.90 | $14.27 | $14.27 | 19,089 |
| 2023-09-28 | $14.26 | $14.26 | $13.90 | $14.17 | $14.17 | 22,233 |
| 2023-09-27 | $14.43 | $14.43 | $14.00 | $14.17 | $14.17 | 19,004 |
| 2023-09-26 | $14.53 | $14.80 | $14.26 | $14.34 | $14.34 | 21,812 |
| 2023-09-25 | $14.54 | $14.95 | $14.54 | $14.70 | $14.70 | 23,620 |
| 2023-09-22 | $14.73 | $14.85 | $14.55 | $14.62 | $14.62 | 12,390 |
| 2023-09-21 | $14.85 | $14.98 | $14.58 | $14.79 | $14.79 | 7,229 |
| 2023-09-20 | $15.26 | $15.27 | $14.83 | $14.85 | $14.85 | 24,628 |
| 2023-09-19 | $15.21 | $15.21 | $15.01 | $15.12 | $15.12 | 20,356 |
| 2023-09-18 | $15.59 | $15.59 | $15.15 | $15.15 | $15.15 | 12,902 |
| 2023-09-15 | $15.38 | $15.89 | $15.13 | $15.71 | $15.71 | 105,431 |
| 2023-09-14 | $15.14 | $15.31 | $15.14 | $15.29 | $15.29 | 16,520 |
| 2023-09-13 | $15.33 | $15.34 | $15.03 | $15.07 | $15.07 | 14,642 |
| 2023-09-12 | $15.18 | $15.33 | $15.13 | $15.33 | $15.33 | 13,087 |
| 2023-09-11 | $15.27 | $15.28 | $15.08 | $15.27 | $15.27 | 10,801 |
| 2023-09-08 | $15.02 | $15.20 | $15.02 | $15.15 | $15.15 | 13,045 |
| 2023-09-07 | $14.76 | $15.23 | $14.76 | $15.12 | $15.12 | 46,234 |
| 2023-09-06 | $15.04 | $15.07 | $14.70 | $14.71 | $14.71 | 10,429 |
| 2023-09-05 | $15.00 | $15.04 | $14.66 | $15.04 | $15.04 | 23,560 |
| 2023-09-01 | $15.08 | $15.35 | $15.00 | $15.02 | $15.02 | 19,444 |
| 2023-08-31 | $15.39 | $15.39 | $14.91 | $14.91 | $14.91 | 18,234 |
| 2023-08-30 | $15.71 | $15.72 | $15.46 | $15.49 | $15.27 | 16,480 |
| 2023-08-29 | $15.83 | $15.96 | $15.72 | $15.80 | $15.58 | 7,622 |
| 2023-08-28 | $15.89 | $16.01 | $15.75 | $15.98 | $15.76 | 10,814 |
| 2023-08-25 | $15.84 | $15.99 | $15.71 | $15.88 | $15.88 | 8,389 |
| 2023-08-24 | $15.74 | $15.91 | $15.50 | $15.74 | $15.74 | 9,383 |
| 2023-08-23 | $15.72 | $15.93 | $15.71 | $15.85 | $15.85 | 17,177 |
| 2023-08-22 | $15.93 | $15.93 | $15.40 | $15.47 | $15.47 | 10,795 |
| 2023-08-21 | $16.02 | $16.32 | $15.81 | $15.84 | $15.84 | 8,928 |
| 2023-08-18 | $15.92 | $16.36 | $15.92 | $16.10 | $16.10 | 14,802 |
| 2023-08-17 | $15.79 | $16.22 | $15.77 | $16.10 | $16.10 | 14,759 |
| 2023-08-16 | $15.83 | $15.89 | $15.60 | $15.72 | $15.72 | 12,302 |
| 2023-08-15 | $16.08 | $16.08 | $15.54 | $15.70 | $15.70 | 25,794 |
| 2023-08-14 | $16.58 | $16.81 | $16.11 | $16.11 | $16.11 | 10,555 |
| 2023-08-11 | $16.96 | $16.98 | $16.59 | $16.66 | $16.66 | 13,038 |
| 2023-08-10 | $17.06 | $17.23 | $16.95 | $17.10 | $17.10 | 13,547 |
| 2023-08-09 | $17.22 | $17.22 | $16.86 | $17.06 | $17.06 | 16,048 |
| 2023-08-08 | $17.11 | $17.25 | $16.86 | $17.23 | $17.23 | 11,461 |
| 2023-08-07 | $17.04 | $17.25 | $16.96 | $17.22 | $17.22 | 22,643 |
| 2023-08-04 | $17.38 | $17.38 | $17.03 | $17.14 | $17.14 | 22,615 |
| 2023-08-03 | $17.57 | $17.57 | $17.14 | $17.39 | $17.39 | 24,989 |
| 2023-08-02 | $17.37 | $17.49 | $16.98 | $17.29 | $17.29 | 21,230 |
| 2023-08-01 | $17.46 | $17.63 | $17.07 | $17.48 | $17.48 | 30,593 |
| 2023-07-31 | $17.51 | $17.60 | $17.01 | $17.53 | $17.53 | 30,010 |
| 2023-07-28 | $17.26 | $17.72 | $17.19 | $17.35 | $17.35 | 34,662 |
| 2023-07-27 | $16.97 | $17.45 | $16.85 | $17.28 | $17.28 | 33,662 |
| 2023-07-26 | $16.54 | $17.26 | $16.54 | $16.84 | $16.84 | 22,114 |
| 2023-07-25 | $16.85 | $16.99 | $16.56 | $16.57 | $16.57 | 22,274 |
| 2023-07-24 | $16.25 | $17.47 | $16.25 | $16.75 | $16.75 | 35,805 |
| 2023-07-21 | $16.38 | $16.47 | $15.33 | $16.29 | $16.29 | 31,794 |
| 2023-07-20 | $15.47 | $16.44 | $15.38 | $16.30 | $16.30 | 58,354 |
| 2023-07-19 | $14.92 | $15.50 | $14.78 | $15.50 | $15.50 | 29,123 |
| 2023-07-18 | $14.69 | $14.99 | $14.69 | $14.92 | $14.92 | 30,037 |
| 2023-07-17 | $14.49 | $14.74 | $14.36 | $14.69 | $14.69 | 23,138 |
| 2023-07-14 | $14.57 | $14.71 | $14.35 | $14.49 | $14.49 | 20,886 |
| 2023-07-13 | $14.58 | $14.64 | $14.46 | $14.50 | $14.50 | 13,791 |
| 2023-07-12 | $14.64 | $14.84 | $14.45 | $14.53 | $14.53 | 19,869 |
| 2023-07-11 | $14.82 | $14.82 | $14.44 | $14.49 | $14.49 | 12,880 |
| 2023-07-10 | $14.55 | $14.81 | $14.36 | $14.36 | $14.36 | 13,399 |
| 2023-07-07 | $14.32 | $14.69 | $14.32 | $14.50 | $14.50 | 54,606 |
| 2023-07-06 | $14.03 | $14.56 | $14.03 | $14.40 | $14.40 | 34,669 |
| 2023-07-05 | $14.76 | $14.78 | $14.59 | $14.63 | $14.63 | 20,745 |
| 2023-07-03 | $14.67 | $14.88 | $14.67 | $14.75 | $14.75 | 10,920 |
| 2023-06-30 | $14.86 | $14.86 | $14.51 | $14.76 | $14.76 | 17,766 |
| 2023-06-29 | $14.75 | $14.84 | $14.70 | $14.83 | $14.83 | 16,441 |
| 2023-06-28 | $14.67 | $14.96 | $14.40 | $14.72 | $14.72 | 15,492 |
| 2023-06-27 | $14.83 | $14.94 | $14.56 | $14.59 | $14.59 | 33,386 |
| 2023-06-26 | $14.95 | $15.24 | $14.85 | $15.09 | $15.09 | 45,074 |
| 2023-06-23 | $15.05 | $15.22 | $14.87 | $15.02 | $15.02 | 1,109,648 |
| 2023-06-22 | $14.98 | $15.23 | $14.82 | $15.18 | $15.18 | 38,463 |
| 2023-06-21 | $14.94 | $15.23 | $14.87 | $14.97 | $14.97 | 45,793 |
| 2023-06-20 | $15.22 | $15.30 | $14.91 | $14.91 | $14.91 | 37,514 |
| 2023-06-16 | $15.10 | $15.31 | $14.96 | $15.01 | $15.01 | 47,652 |
| 2023-06-15 | $15.25 | $15.42 | $14.97 | $15.12 | $15.12 | 42,877 |
| 2023-06-14 | $15.35 | $15.40 | $15.07 | $15.07 | $15.07 | 22,635 |
| 2023-06-13 | $15.50 | $15.50 | $15.20 | $15.21 | $15.21 | 16,676 |
| 2023-06-12 | $15.30 | $15.49 | $15.14 | $15.38 | $15.38 | 21,444 |
| 2023-06-09 | $15.25 | $15.45 | $15.01 | $15.30 | $15.30 | 45,636 |
| 2023-06-08 | $14.83 | $15.23 | $14.47 | $15.19 | $15.19 | 40,203 |
| 2023-06-07 | $14.47 | $14.97 | $14.08 | $14.70 | $14.70 | 45,861 |
| 2023-06-06 | $13.87 | $14.50 | $13.87 | $14.34 | $14.34 | 24,752 |
| 2023-06-05 | $14.02 | $14.24 | $13.77 | $13.77 | $13.77 | 36,427 |
| 2023-06-02 | $13.50 | $14.18 | $13.49 | $13.92 | $13.92 | 42,977 |
| 2023-06-01 | $13.73 | $13.74 | $13.33 | $13.40 | $13.40 | 45,467 |
| 2023-05-31 | $14.15 | $14.20 | $13.54 | $13.59 | $13.59 | 26,452 |
| 2023-05-30 | $14.47 | $14.55 | $14.23 | $14.42 | $14.20 | 14,032 |
| 2023-05-26 | $14.45 | $14.60 | $14.26 | $14.33 | $14.33 | 25,848 |
| 2023-05-25 | $14.43 | $14.58 | $14.35 | $14.36 | $14.36 | 12,841 |
| 2023-05-24 | $14.45 | $15.14 | $14.26 | $14.43 | $14.43 | 25,495 |
| 2023-05-23 | $14.78 | $15.19 | $14.57 | $14.57 | $14.57 | 64,230 |
| 2023-05-22 | $14.60 | $14.79 | $14.51 | $14.59 | $14.59 | 17,682 |
| 2023-05-19 | $14.90 | $15.04 | $14.48 | $14.64 | $14.64 | 13,818 |
| 2023-05-18 | $15.50 | $15.50 | $14.77 | $14.95 | $14.95 | 23,306 |
| 2023-05-17 | $15.51 | $15.70 | $15.22 | $15.65 | $15.65 | 15,202 |
| 2023-05-16 | $15.49 | $15.49 | $15.01 | $15.05 | $15.05 | 10,636 |
| 2023-05-15 | $15.72 | $15.83 | $15.25 | $15.35 | $15.35 | 16,263 |
| 2023-05-12 | $15.31 | $15.31 | $15.07 | $15.07 | $15.07 | 17,556 |
| 2023-05-11 | $15.01 | $15.25 | $15.01 | $15.05 | $15.05 | 9,405 |
| 2023-05-10 | $14.67 | $15.13 | $14.67 | $14.97 | $14.97 | 19,471 |
| 2023-05-09 | $14.46 | $14.57 | $14.25 | $14.56 | $14.56 | 20,305 |
| 2023-05-08 | $15.00 | $15.15 | $14.71 | $14.73 | $14.73 | 17,344 |
| 2023-05-05 | $14.82 | $15.48 | $14.82 | $15.10 | $15.10 | 20,785 |
| 2023-05-04 | $14.97 | $15.05 | $14.60 | $14.60 | $14.60 | 21,297 |
| 2023-05-03 | $15.03 | $15.20 | $15.01 | $15.01 | $15.01 | 13,646 |
| 2023-05-02 | $15.42 | $15.58 | $14.84 | $15.05 | $15.05 | 31,250 |
| 2023-05-01 | $15.43 | $15.68 | $15.30 | $15.33 | $15.33 | 16,139 |
| 2023-04-28 | $15.48 | $15.80 | $15.18 | $15.30 | $15.30 | 22,577 |
| 2023-04-27 | $15.30 | $15.74 | $15.30 | $15.48 | $15.48 | 13,478 |
| 2023-04-26 | $15.39 | $15.73 | $15.20 | $15.27 | $15.27 | 19,037 |
| 2023-04-25 | $15.83 | $15.95 | $15.17 | $15.38 | $15.38 | 23,957 |
| 2023-04-24 | $16.00 | $16.75 | $15.85 | $16.05 | $16.05 | 23,585 |
| 2023-04-21 | $16.69 | $16.88 | $16.38 | $16.46 | $16.46 | 11,290 |
| 2023-04-20 | $16.90 | $17.36 | $16.61 | $16.79 | $16.79 | 14,152 |
| 2023-04-19 | $16.95 | $17.38 | $16.86 | $17.11 | $17.11 | 11,473 |
| 2023-04-18 | $17.10 | $17.35 | $16.72 | $16.76 | $16.76 | 12,831 |
| 2023-04-17 | $17.08 | $17.28 | $17.00 | $17.15 | $17.15 | 11,059 |
| 2023-04-14 | $17.37 | $17.38 | $17.11 | $17.11 | $17.11 | 12,166 |
| 2023-04-13 | $17.24 | $17.38 | $16.96 | $17.25 | $17.25 | 18,793 |
| 2023-04-12 | $17.02 | $17.25 | $16.67 | $17.25 | $17.25 | 11,537 |
| 2023-04-11 | $16.41 | $17.25 | $16.41 | $17.11 | $17.11 | 33,938 |
| 2023-04-10 | $16.11 | $16.62 | $16.11 | $16.42 | $16.42 | 16,149 |
| 2023-04-06 | $16.10 | $16.35 | $16.00 | $16.24 | $16.24 | 48,651 |
| 2023-04-05 | $15.98 | $16.33 | $15.79 | $16.24 | $16.24 | 16,153 |
| 2023-04-04 | $16.31 | $16.36 | $16.04 | $16.04 | $16.04 | 19,399 |
| 2023-04-03 | $16.30 | $16.71 | $16.30 | $16.30 | $16.30 | 20,633 |
| 2023-03-31 | $16.29 | $16.55 | $16.25 | $16.34 | $16.34 | 13,233 |
| 2023-03-30 | $16.45 | $16.64 | $16.15 | $16.18 | $16.18 | 20,947 |
| 2023-03-29 | $16.50 | $17.04 | $16.26 | $16.28 | $16.28 | 21,262 |
| 2023-03-28 | $16.85 | $17.12 | $16.34 | $16.88 | $16.88 | 16,514 |
| 2023-03-27 | $16.95 | $16.95 | $16.63 | $16.80 | $16.80 | 24,688 |
| 2023-03-24 | $16.48 | $17.05 | $16.29 | $16.97 | $16.97 | 52,102 |
| 2023-03-23 | $16.52 | $16.53 | $16.25 | $16.51 | $16.51 | 16,613 |
| 2023-03-22 | $16.55 | $16.73 | $16.18 | $16.35 | $16.35 | 16,936 |
| 2023-03-21 | $16.71 | $17.23 | $16.39 | $16.54 | $16.54 | 9,894 |
| 2023-03-20 | $16.81 | $16.99 | $16.39 | $16.48 | $16.48 | 18,405 |
| 2023-03-17 | $16.46 | $16.60 | $15.77 | $16.60 | $16.60 | 26,750 |
| 2023-03-16 | $15.61 | $16.69 | $15.61 | $16.69 | $16.69 | 29,830 |
| 2023-03-15 | $15.87 | $16.13 | $15.27 | $15.76 | $15.76 | 41,289 |
| 2023-03-14 | $16.11 | $16.95 | $15.59 | $15.74 | $15.74 | 40,449 |
| 2023-03-13 | $17.11 | $17.24 | $15.60 | $15.60 | $15.60 | 66,093 |
| 2023-03-10 | $17.31 | $17.45 | $17.15 | $17.35 | $17.35 | 32,452 |
| 2023-03-09 | $17.56 | $17.60 | $17.14 | $17.50 | $17.50 | 23,494 |
| 2023-03-08 | $17.74 | $17.75 | $17.50 | $17.73 | $17.73 | 18,285 |
| 2023-03-07 | $18.00 | $18.00 | $17.53 | $17.64 | $17.64 | 13,288 |
| 2023-03-06 | $17.72 | $18.08 | $17.72 | $17.96 | $17.96 | 39,934 |
| 2023-03-03 | $17.79 | $17.99 | $17.72 | $17.80 | $17.80 | 15,112 |
| 2023-03-02 | $17.86 | $17.92 | $17.79 | $17.80 | $17.80 | 15,085 |
| 2023-03-01 | $18.18 | $18.20 | $17.95 | $17.99 | $17.99 | 27,007 |
| 2023-02-28 | $18.64 | $18.64 | $18.24 | $18.27 | $18.27 | 12,710 |
| 2023-02-27 | $18.81 | $18.81 | $18.25 | $18.54 | $18.33 | 11,004 |
| 2023-02-24 | $18.80 | $18.80 | $18.58 | $18.58 | $18.58 | 13,118 |
| 2023-02-23 | $18.65 | $18.82 | $18.60 | $18.80 | $18.80 | 6,346 |
| 2023-02-22 | $18.67 | $18.80 | $18.58 | $18.58 | $18.58 | 5,366 |
| 2023-02-21 | $18.82 | $18.82 | $18.70 | $18.73 | $18.73 | 8,550 |
| 2023-02-17 | $18.67 | $18.82 | $18.63 | $18.82 | $18.82 | 13,130 |
| 2023-02-16 | $18.44 | $18.72 | $18.38 | $18.72 | $18.72 | 6,163 |
| 2023-02-15 | $18.48 | $18.69 | $18.22 | $18.56 | $18.56 | 6,335 |
| 2023-02-14 | $18.68 | $18.68 | $18.36 | $18.37 | $18.37 | 11,531 |
| 2023-02-13 | $18.80 | $18.80 | $18.61 | $18.64 | $18.64 | 8,811 |
| 2023-02-10 | $18.62 | $18.89 | $18.62 | $18.82 | $18.82 | 5,332 |
| 2023-02-09 | $18.98 | $18.98 | $18.56 | $18.74 | $18.74 | 13,240 |
| 2023-02-08 | $19.00 | $19.00 | $18.83 | $18.98 | $18.98 | 6,097 |
| 2023-02-07 | $18.81 | $19.05 | $18.81 | $19.01 | $19.01 | 6,769 |
| 2023-02-06 | $18.85 | $19.10 | $18.80 | $18.83 | $18.83 | 15,196 |
| 2023-02-03 | $18.58 | $18.90 | $18.58 | $18.80 | $18.80 | 13,809 |
| 2023-02-02 | $18.67 | $18.90 | $18.58 | $18.74 | $18.74 | 10,503 |
| 2023-02-01 | $18.25 | $18.79 | $18.12 | $18.51 | $18.51 | 24,479 |
| 2023-01-31 | $18.34 | $18.34 | $18.13 | $18.25 | $18.25 | 15,411 |
| 2023-01-30 | $18.16 | $18.30 | $18.11 | $18.27 | $18.27 | 6,636 |
| 2023-01-27 | $18.23 | $18.26 | $18.10 | $18.20 | $18.20 | 5,715 |
| 2023-01-26 | $18.15 | $18.17 | $18.00 | $18.05 | $18.05 | 6,459 |
| 2023-01-25 | $17.68 | $18.08 | $17.68 | $18.06 | $18.06 | 9,686 |
| 2023-01-24 | $17.60 | $17.80 | $17.60 | $17.75 | $17.75 | 10,061 |
| 2023-01-23 | $17.56 | $18.13 | $17.40 | $17.46 | $17.46 | 18,634 |
| 2023-01-20 | $17.33 | $18.02 | $17.33 | $17.84 | $17.84 | 11,479 |
| 2023-01-19 | $17.72 | $17.83 | $17.27 | $17.38 | $17.38 | 23,175 |
| 2023-01-18 | $18.65 | $18.65 | $17.66 | $17.67 | $17.67 | 17,415 |
| 2023-01-17 | $18.75 | $18.75 | $18.49 | $18.59 | $18.59 | 5,262 |
| 2023-01-13 | $18.37 | $18.63 | $18.07 | $18.46 | $18.46 | 2,674 |
| 2023-01-12 | $18.45 | $18.56 | $18.26 | $18.38 | $18.38 | 7,169 |
| 2023-01-11 | $18.41 | $18.48 | $17.51 | $18.34 | $18.34 | 10,585 |
| 2023-01-10 | $18.19 | $18.43 | $18.12 | $18.12 | $18.12 | 2,956 |
| 2023-01-09 | $18.33 | $18.33 | $18.08 | $18.08 | $18.08 | 8,216 |
| 2023-01-06 | $18.19 | $18.20 | $18.01 | $18.20 | $18.20 | 10,156 |
| 2023-01-05 | $17.95 | $18.17 | $17.94 | $18.08 | $18.08 | 19,551 |
| 2023-01-04 | $17.92 | $18.20 | $17.78 | $17.98 | $17.98 | 10,188 |
| 2023-01-03 | $18.06 | $18.20 | $18.00 | $18.20 | $18.20 | 9,345 |
| 2022-12-30 | $17.98 | $18.20 | $17.85 | $18.00 | $18.00 | 11,685 |
| 2022-12-29 | $17.98 | $18.12 | $17.77 | $18.00 | $18.00 | 5,950 |
| 2022-12-28 | $18.32 | $18.32 | $17.72 | $17.72 | $17.72 | 6,032 |
| 2022-12-27 | $17.76 | $18.11 | $17.53 | $18.04 | $18.04 | 8,418 |
| 2022-12-23 | $17.65 | $17.96 | $17.50 | $17.66 | $17.66 | 7,304 |
| 2022-12-22 | $17.51 | $17.66 | $17.41 | $17.41 | $17.41 | 4,756 |
| 2022-12-21 | $17.24 | $17.69 | $17.08 | $17.39 | $17.39 | 12,005 |
| 2022-12-20 | $17.16 | $17.32 | $17.02 | $17.09 | $17.09 | 26,530 |
| 2022-12-19 | $17.34 | $17.34 | $17.01 | $17.03 | $17.03 | 23,237 |
| 2022-12-16 | $17.15 | $17.56 | $17.15 | $17.34 | $17.34 | 13,567 |
| 2022-12-15 | $17.27 | $17.34 | $17.15 | $17.33 | $17.33 | 15,151 |
| 2022-12-14 | $17.25 | $17.57 | $17.02 | $17.10 | $17.10 | 12,213 |
| 2022-12-13 | $18.48 | $18.48 | $17.10 | $17.10 | $17.10 | 61,977 |
| 2022-12-12 | $18.40 | $18.48 | $18.37 | $18.48 | $18.48 | 8,457 |
| 2022-12-09 | $18.43 | $18.67 | $17.82 | $18.40 | $18.40 | 7,547 |
| 2022-12-08 | $18.10 | $18.56 | $18.10 | $18.55 | $18.55 | 6,600 |
| 2022-12-07 | $18.05 | $18.23 | $17.88 | $18.09 | $18.09 | 9,027 |
| 2022-12-06 | $18.25 | $18.30 | $17.94 | $18.04 | $18.04 | 4,037 |
| 2022-12-05 | $18.67 | $18.67 | $18.05 | $18.13 | $18.13 | 13,539 |
| 2022-12-02 | $18.35 | $18.75 | $18.22 | $18.75 | $18.75 | 9,709 |
| 2022-12-01 | $18.33 | $18.48 | $17.84 | $18.32 | $18.32 | 17,085 |
| 2022-11-30 | $18.23 | $18.25 | $17.98 | $18.24 | $18.24 | 10,564 |
| 2022-11-29 | $17.92 | $18.45 | $17.78 | $18.42 | $18.21 | 52,851 |
| 2022-11-28 | $17.89 | $18.00 | $17.76 | $17.89 | $17.69 | 15,688 |
| 2022-11-25 | $17.83 | $18.08 | $17.78 | $17.90 | $17.70 | 7,355 |
| 2022-11-23 | $17.99 | $18.06 | $17.60 | $17.75 | $17.55 | 5,826 |
| 2022-11-22 | $17.69 | $17.98 | $17.69 | $17.92 | $17.92 | 52,450 |
| 2022-11-21 | $17.67 | $17.74 | $17.38 | $17.60 | $17.60 | 11,434 |
| 2022-11-18 | $17.50 | $17.64 | $17.26 | $17.64 | $17.64 | 18,114 |
| 2022-11-17 | $17.39 | $17.64 | $17.32 | $17.48 | $17.48 | 9,615 |
| 2022-11-16 | $17.24 | $17.45 | $17.24 | $17.43 | $17.43 | 2,535 |
| 2022-11-15 | $17.40 | $17.56 | $17.04 | $17.24 | $17.24 | 10,814 |
| 2022-11-14 | $17.28 | $17.59 | $17.03 | $17.31 | $17.31 | 7,569 |
| 2022-11-11 | $17.42 | $17.50 | $17.05 | $17.36 | $17.36 | 19,804 |
| 2022-11-10 | $17.65 | $17.81 | $17.25 | $17.38 | $17.38 | 27,825 |
| 2022-11-09 | $17.61 | $17.62 | $17.50 | $17.59 | $17.59 | 12,016 |
| 2022-11-08 | $17.71 | $17.74 | $17.55 | $17.55 | $17.55 | 9,841 |
| 2022-11-07 | $17.94 | $17.94 | $17.58 | $17.58 | $17.58 | 6,750 |
| 2022-11-04 | $17.60 | $17.86 | $17.60 | $17.86 | $17.86 | 7,683 |
| 2022-11-03 | $17.63 | $17.88 | $17.60 | $17.68 | $17.68 | 5,270 |
| 2022-11-02 | $17.79 | $18.00 | $17.55 | $17.74 | $17.74 | 33,541 |
| 2022-11-01 | $17.80 | $17.88 | $17.67 | $17.88 | $17.88 | 7,236 |
| 2022-10-31 | $17.68 | $17.80 | $17.51 | $17.61 | $17.61 | 14,380 |
| 2022-10-28 | $17.52 | $18.00 | $17.46 | $17.68 | $17.68 | 6,059 |
| 2022-10-27 | $17.25 | $17.75 | $17.25 | $17.75 | $17.75 | 6,133 |
| 2022-10-26 | $17.27 | $17.40 | $17.03 | $17.25 | $17.25 | 12,262 |
| 2022-10-25 | $17.23 | $17.39 | $17.05 | $17.39 | $17.39 | 6,180 |
| 2022-10-24 | $17.98 | $17.98 | $17.00 | $17.00 | $17.00 | 9,174 |
| 2022-10-21 | $17.50 | $18.06 | $17.20 | $18.06 | $18.06 | 5,108 |
| 2022-10-20 | $17.18 | $17.18 | $17.00 | $17.18 | $17.18 | 8,650 |
| 2022-10-19 | $17.23 | $17.23 | $17.00 | $17.00 | $17.00 | 7,049 |
| 2022-10-18 | $17.00 | $17.26 | $16.95 | $17.14 | $17.14 | 12,366 |
| 2022-10-17 | $16.95 | $17.00 | $16.82 | $17.00 | $17.00 | 9,891 |
| 2022-10-14 | $16.72 | $16.84 | $16.61 | $16.80 | $16.80 | 5,408 |
| 2022-10-13 | $16.08 | $16.65 | $16.08 | $16.59 | $16.59 | 5,801 |
| 2022-10-12 | $16.01 | $16.24 | $16.01 | $16.24 | $16.24 | 1,812 |
| 2022-10-11 | $15.94 | $16.20 | $15.94 | $16.06 | $16.06 | 9,884 |
| 2022-10-10 | $16.10 | $16.36 | $15.79 | $15.79 | $15.79 | 15,119 |
| 2022-10-07 | $16.50 | $16.50 | $15.91 | $16.02 | $16.02 | 33,883 |
| 2022-10-06 | $16.82 | $16.82 | $16.20 | $16.60 | $16.60 | 18,204 |
| 2022-10-05 | $16.60 | $16.94 | $16.60 | $16.75 | $16.75 | 7,222 |
| 2022-10-04 | $16.66 | $17.11 | $16.66 | $16.83 | $16.83 | 21,197 |
| 2022-10-03 | $15.98 | $16.55 | $15.98 | $16.55 | $16.55 | 22,333 |
| 2022-09-30 | $15.54 | $16.08 | $15.54 | $15.86 | $15.86 | 24,883 |
| 2022-09-29 | $15.53 | $15.83 | $15.40 | $15.54 | $15.54 | 20,758 |
| 2022-09-28 | $15.12 | $15.76 | $15.12 | $15.36 | $15.36 | 7,935 |
| 2022-09-27 | $15.51 | $16.29 | $15.11 | $15.11 | $15.11 | 42,392 |
| 2022-09-26 | $15.13 | $15.49 | $15.13 | $15.39 | $15.39 | 23,631 |
| 2022-09-23 | $15.02 | $15.24 | $15.00 | $15.01 | $15.01 | 17,028 |
| 2022-09-22 | $15.30 | $15.41 | $14.96 | $15.15 | $15.15 | 9,562 |
| 2022-09-21 | $15.14 | $15.64 | $14.97 | $15.33 | $15.33 | 5,747 |
| 2022-09-20 | $15.00 | $15.48 | $14.90 | $14.92 | $14.92 | 17,471 |
| 2022-09-19 | $15.09 | $15.31 | $14.93 | $14.93 | $14.93 | 14,721 |
| 2022-09-16 | $15.00 | $15.64 | $14.91 | $14.93 | $14.93 | 24,264 |
| 2022-09-15 | $15.32 | $15.76 | $15.00 | $15.24 | $15.24 | 10,389 |
| 2022-09-14 | $15.24 | $15.52 | $15.03 | $15.03 | $15.03 | 10,734 |
| 2022-09-13 | $15.13 | $15.55 | $15.13 | $15.22 | $15.22 | 9,567 |
| 2022-09-12 | $15.49 | $15.52 | $15.25 | $15.28 | $15.28 | 8,490 |
| 2022-09-09 | $15.45 | $16.24 | $15.25 | $15.32 | $15.32 | 6,727 |
| 2022-09-08 | $15.33 | $15.60 | $15.33 | $15.40 | $15.40 | 5,570 |
| 2022-09-07 | $15.23 | $15.61 | $15.23 | $15.45 | $15.45 | 9,072 |
| 2022-09-06 | $15.99 | $15.99 | $15.51 | $15.51 | $15.51 | 11,495 |
| 2022-09-02 | $15.86 | $16.30 | $15.85 | $16.30 | $16.30 | 2,744 |
| 2022-09-01 | $15.96 | $16.13 | $15.39 | $15.79 | $15.79 | 12,665 |
| 2022-08-31 | $16.34 | $16.58 | $15.91 | $15.96 | $15.96 | 7,836 |
| 2022-08-30 | $16.33 | $16.70 | $16.25 | $16.25 | $16.05 | 6,593 |
| 2022-08-29 | $16.17 | $16.63 | $16.17 | $16.25 | $16.05 | 4,925 |
| 2022-08-26 | $16.48 | $16.48 | $16.10 | $16.15 | $15.95 | 6,016 |
| 2022-08-25 | $16.36 | $16.40 | $16.20 | $16.24 | $16.04 | 6,543 |
| 2022-08-24 | $16.69 | $16.69 | $16.00 | $16.00 | $15.80 | 7,573 |
| 2022-08-23 | $16.64 | $16.74 | $16.11 | $16.29 | $16.09 | 12,628 |
| 2022-08-22 | $16.60 | $16.65 | $16.26 | $16.56 | $16.36 | 11,392 |
| 2022-08-19 | $16.30 | $16.72 | $16.30 | $16.50 | $16.30 | 38,243 |
| 2022-08-18 | $16.10 | $16.31 | $16.10 | $16.29 | $16.09 | 5,095 |
| 2022-08-17 | $16.25 | $16.25 | $16.20 | $16.20 | $16.00 | 13,264 |
| 2022-08-16 | $16.21 | $16.36 | $16.20 | $16.25 | $16.05 | 5,416 |
| 2022-08-15 | $15.34 | $16.36 | $15.34 | $16.36 | $16.16 | 10,308 |
| 2022-08-12 | $15.74 | $15.90 | $15.54 | $15.89 | $15.69 | 13,200 |
| 2022-08-11 | $15.46 | $15.96 | $15.46 | $15.86 | $15.66 | 16,253 |
| 2022-08-10 | $15.21 | $15.58 | $15.00 | $15.58 | $15.39 | 8,702 |
| 2022-08-09 | $15.29 | $15.42 | $15.07 | $15.11 | $14.92 | 5,000 |
| 2022-08-08 | $15.36 | $15.56 | $15.27 | $15.28 | $15.09 | 5,961 |
| 2022-08-05 | $15.50 | $15.50 | $15.35 | $15.36 | $15.17 | 42,849 |
| 2022-08-04 | $15.50 | $15.57 | $15.35 | $15.39 | $15.20 | 7,844 |
| 2022-08-03 | $15.44 | $15.49 | $15.35 | $15.35 | $15.16 | 6,935 |
| 2022-08-02 | $15.37 | $15.47 | $15.35 | $15.35 | $15.16 | 6,953 |
| 2022-08-01 | $15.65 | $15.66 | $15.55 | $15.57 | $15.38 | 6,330 |
| 2022-07-29 | $15.32 | $15.73 | $15.32 | $15.50 | $15.31 | 7,445 |
| 2022-07-28 | $15.52 | $15.56 | $15.30 | $15.30 | $15.11 | 6,656 |
| 2022-07-27 | $15.30 | $15.64 | $15.30 | $15.46 | $15.27 | 7,859 |
| 2022-07-26 | $15.10 | $15.54 | $15.10 | $15.30 | $15.11 | 7,445 |
| 2022-07-25 | $15.21 | $15.45 | $15.11 | $15.11 | $14.92 | 9,106 |
| 2022-07-22 | $14.99 | $15.00 | $14.80 | $14.99 | $14.80 | 7,034 |
| 2022-07-21 | $15.51 | $15.51 | $15.00 | $15.02 | $14.83 | 10,225 |
| 2022-07-20 | $15.00 | $15.27 | $15.00 | $15.01 | $14.82 | 9,355 |
| 2022-07-19 | $14.90 | $15.09 | $14.90 | $15.00 | $14.81 | 8,135 |
| 2022-07-18 | $14.90 | $15.00 | $14.80 | $14.90 | $14.72 | 11,932 |
| 2022-07-15 | $14.94 | $15.09 | $14.74 | $14.85 | $14.67 | 6,479 |
| 2022-07-14 | $14.99 | $15.52 | $14.73 | $14.73 | $14.55 | 12,104 |
| 2022-07-13 | $15.03 | $15.40 | $15.03 | $15.15 | $14.96 | 6,037 |
| 2022-07-12 | $14.91 | $15.24 | $14.91 | $15.20 | $15.01 | 9,427 |
| 2022-07-11 | $15.00 | $15.19 | $14.98 | $15.01 | $14.82 | 8,210 |
| 2022-07-08 | $15.02 | $15.15 | $14.92 | $15.14 | $14.95 | 13,001 |
| 2022-07-07 | $14.99 | $15.13 | $14.84 | $15.04 | $14.85 | 5,095 |
| 2022-07-06 | $15.03 | $15.11 | $14.82 | $14.82 | $14.64 | 19,468 |
| 2022-07-05 | $15.21 | $15.21 | $14.94 | $14.98 | $14.79 | 15,122 |
| 2022-07-01 | $14.99 | $15.18 | $14.89 | $14.94 | $14.76 | 10,362 |
| 2022-06-30 | $15.01 | $15.01 | $14.88 | $14.95 | $14.76 | 10,163 |
| 2022-06-29 | $15.34 | $15.50 | $15.00 | $15.00 | $14.81 | 47,665 |
| 2022-06-28 | $15.49 | $15.68 | $15.18 | $15.46 | $15.27 | 8,935 |
| 2022-06-27 | $15.45 | $15.45 | $15.25 | $15.40 | $15.21 | 10,421 |
| 2022-06-24 | $15.01 | $15.14 | $14.93 | $15.14 | $14.95 | 10,792 |
| 2022-06-23 | $15.11 | $15.18 | $14.83 | $14.87 | $14.69 | 24,644 |
| 2022-06-22 | $15.24 | $15.25 | $15.05 | $15.15 | $14.96 | 20,462 |
| 2022-06-21 | $15.00 | $15.37 | $14.81 | $15.36 | $15.17 | 34,024 |
| 2022-06-17 | $15.06 | $15.36 | $14.75 | $14.79 | $14.61 | 89,974 |
| 2022-06-16 | $15.20 | $15.20 | $15.00 | $15.20 | $15.01 | 17,422 |
| 2022-06-15 | $15.35 | $15.51 | $14.82 | $15.35 | $15.16 | 45,885 |
| 2022-06-14 | $15.65 | $15.65 | $15.30 | $15.30 | $15.11 | 20,479 |
| 2022-06-13 | $15.68 | $15.78 | $15.51 | $15.51 | $15.32 | 15,250 |
| 2022-06-10 | $15.79 | $15.98 | $15.61 | $15.90 | $15.70 | 14,477 |
| 2022-06-09 | $16.06 | $16.13 | $15.80 | $15.80 | $15.60 | 20,657 |
| 2022-06-08 | $15.90 | $16.08 | $15.90 | $16.08 | $15.88 | 16,089 |
| 2022-06-07 | $16.04 | $16.09 | $15.96 | $16.00 | $15.80 | 14,575 |
| 2022-06-06 | $16.18 | $16.21 | $16.00 | $16.21 | $16.01 | 51,485 |
| 2022-06-03 | $16.00 | $16.08 | $16.00 | $16.00 | $15.80 | 6,887 |
| 2022-06-02 | $15.89 | $16.20 | $15.89 | $15.96 | $15.76 | 8,948 |
| 2022-06-01 | $16.06 | $16.06 | $15.72 | $15.97 | $15.77 | 14,376 |
| 2022-05-31 | $16.15 | $16.17 | $15.76 | $15.83 | $15.63 | 12,554 |
| 2022-05-27 | $16.03 | $16.24 | $15.72 | $16.11 | $15.71 | 22,027 |
| 2022-05-26 | $15.90 | $16.08 | $15.73 | $15.94 | $15.55 | 10,374 |
| 2022-05-25 | $15.74 | $15.97 | $15.74 | $15.75 | $15.36 | 8,747 |
| 2022-05-24 | $15.69 | $15.95 | $15.52 | $15.73 | $15.34 | 14,057 |
| 2022-05-23 | $15.76 | $15.92 | $15.63 | $15.71 | $15.32 | 11,659 |
| 2022-05-20 | $15.77 | $15.77 | $15.43 | $15.57 | $15.19 | 21,823 |
| 2022-05-19 | $15.89 | $15.98 | $15.65 | $15.74 | $15.35 | 12,039 |
| 2022-05-18 | $16.00 | $16.14 | $15.70 | $15.98 | $15.59 | 21,972 |
| 2022-05-17 | $16.16 | $16.30 | $16.01 | $16.06 | $15.66 | 17,886 |
| 2022-05-16 | $16.15 | $16.18 | $15.64 | $15.92 | $15.53 | 21,945 |
| 2022-05-13 | $15.92 | $16.18 | $15.65 | $15.79 | $15.40 | 80,801 |
| 2022-05-12 | $16.02 | $16.25 | $15.56 | $15.62 | $15.23 | 23,972 |
| 2022-05-11 | $15.97 | $16.33 | $15.92 | $16.11 | $15.71 | 8,792 |
| 2022-05-10 | $16.48 | $16.48 | $15.99 | $16.02 | $15.62 | 18,850 |
| 2022-05-09 | $16.05 | $16.36 | $16.00 | $16.20 | $15.80 | 17,507 |
| 2022-05-06 | $16.28 | $16.29 | $16.00 | $16.10 | $15.70 | 26,564 |
| 2022-05-05 | $16.69 | $16.69 | $16.15 | $16.25 | $15.85 | 17,666 |
| 2022-05-04 | $16.62 | $16.78 | $16.27 | $16.64 | $16.23 | 16,963 |
| 2022-05-03 | $16.23 | $16.66 | $16.06 | $16.59 | $16.18 | 15,221 |
| 2022-05-02 | $16.08 | $16.32 | $15.72 | $16.29 | $15.89 | 34,525 |
| 2022-04-29 | $16.44 | $16.44 | $15.96 | $16.08 | $15.68 | 17,294 |
| 2022-04-28 | $16.66 | $16.70 | $16.43 | $16.54 | $16.13 | 21,252 |
| 2022-04-27 | $16.65 | $16.77 | $16.54 | $16.65 | $16.24 | 18,557 |
| 2022-04-26 | $17.03 | $17.03 | $16.51 | $16.75 | $16.34 | 27,649 |
| 2022-04-25 | $17.00 | $17.24 | $16.85 | $17.19 | $16.77 | 29,083 |
| 2022-04-22 | $17.05 | $17.20 | $17.00 | $17.06 | $16.64 | 16,348 |
| 2022-04-21 | $17.17 | $17.45 | $17.04 | $17.15 | $16.73 | 11,427 |
| 2022-04-20 | $17.39 | $17.39 | $17.04 | $17.22 | $16.79 | 27,592 |
| 2022-04-19 | $17.15 | $17.48 | $17.01 | $17.19 | $16.77 | 23,730 |
| 2022-04-18 | $17.13 | $17.38 | $17.13 | $17.16 | $16.74 | 23,275 |
| 2022-04-14 | $17.48 | $17.56 | $17.20 | $17.20 | $16.78 | 27,837 |
| 2022-04-13 | $17.25 | $17.65 | $17.08 | $17.65 | $17.21 | 40,348 |
| 2022-04-12 | $17.22 | $17.40 | $17.16 | $17.18 | $16.76 | 18,307 |
| 2022-04-11 | $17.09 | $17.40 | $17.00 | $17.24 | $16.81 | 30,404 |
| 2022-04-08 | $17.05 | $17.21 | $16.99 | $17.16 | $16.74 | 16,649 |
| 2022-04-07 | $17.16 | $17.55 | $16.79 | $16.96 | $16.54 | 47,461 |
| 2022-04-06 | $17.31 | $17.44 | $17.12 | $17.15 | $16.73 | 20,695 |
| 2022-04-05 | $17.50 | $17.56 | $17.31 | $17.41 | $16.98 | 23,843 |
| 2022-04-04 | $17.97 | $17.97 | $17.52 | $17.54 | $17.11 | 18,959 |
| 2022-04-01 | $17.74 | $18.05 | $17.54 | $17.67 | $17.23 | 24,506 |
| 2022-03-31 | $17.94 | $18.07 | $17.54 | $17.56 | $17.13 | 29,516 |
| 2022-03-30 | $18.03 | $18.25 | $17.64 | $17.93 | $17.49 | 37,575 |
| 2022-03-29 | $18.41 | $18.73 | $18.12 | $18.12 | $17.67 | 31,910 |
| 2022-03-28 | $18.58 | $18.63 | $18.25 | $18.26 | $17.81 | 16,628 |
| 2022-03-25 | $18.49 | $18.62 | $18.31 | $18.47 | $18.01 | 14,392 |
| 2022-03-24 | $18.67 | $18.67 | $18.29 | $18.34 | $17.89 | 19,551 |
| 2022-03-23 | $18.91 | $18.91 | $18.42 | $18.57 | $18.11 | 29,196 |
| 2022-03-22 | $18.65 | $18.93 | $18.50 | $18.92 | $18.45 | 36,539 |
| 2022-03-21 | $18.30 | $18.74 | $18.00 | $18.74 | $18.28 | 38,106 |
| 2022-03-18 | $17.86 | $18.49 | $17.54 | $18.47 | $18.01 | 123,614 |
| 2022-03-17 | $18.07 | $18.07 | $17.75 | $18.01 | $17.57 | 31,958 |
| 2022-03-16 | $17.98 | $18.37 | $17.70 | $18.14 | $17.69 | 31,895 |
| 2022-03-15 | $18.26 | $18.38 | $17.74 | $17.84 | $17.40 | 17,080 |
| 2022-03-14 | $18.23 | $18.33 | $17.97 | $18.16 | $17.71 | 19,115 |
| 2022-03-11 | $18.28 | $18.41 | $17.59 | $18.26 | $17.81 | 35,594 |
| 2022-03-10 | $18.01 | $18.25 | $17.69 | $18.09 | $17.64 | 38,793 |
| 2022-03-09 | $17.83 | $18.33 | $17.76 | $18.01 | $17.57 | 38,034 |
| 2022-03-08 | $17.86 | $18.12 | $17.62 | $17.69 | $17.25 | 98,915 |
| 2022-03-07 | $18.72 | $18.74 | $17.66 | $17.67 | $17.23 | 51,672 |
| 2022-03-04 | $18.45 | $18.84 | $18.22 | $18.67 | $18.21 | 36,858 |
| 2022-03-03 | $19.25 | $19.28 | $18.06 | $18.39 | $17.94 | 48,386 |
| 2022-03-02 | $18.65 | $19.42 | $18.61 | $19.17 | $18.70 | 16,312 |
| 2022-03-01 | $18.25 | $18.77 | $18.21 | $18.53 | $18.07 | 29,343 |
| 2022-02-28 | $18.10 | $18.55 | $18.10 | $18.19 | $17.74 | 49,106 |
| 2022-02-25 | $18.39 | $18.76 | $18.28 | $18.40 | $17.75 | 58,833 |
| 2022-02-24 | $18.53 | $18.60 | $18.20 | $18.24 | $17.60 | 32,321 |
| 2022-02-23 | $19.39 | $19.68 | $18.72 | $18.93 | $18.26 | 23,275 |
| 2022-02-22 | $19.33 | $19.50 | $19.13 | $19.14 | $18.46 | 30,344 |
| 2022-02-18 | $19.36 | $19.76 | $19.24 | $19.25 | $18.57 | 34,161 |
| 2022-02-17 | $19.45 | $19.80 | $19.11 | $19.36 | $18.68 | 40,482 |
| 2022-02-16 | $19.51 | $19.72 | $19.25 | $19.64 | $18.95 | 13,383 |
| 2022-02-15 | $20.01 | $20.17 | $19.28 | $19.39 | $18.71 | 42,095 |
| 2022-02-14 | $20.10 | $20.14 | $19.68 | $19.80 | $19.10 | 179,094 |
| 2022-02-11 | $20.05 | $20.35 | $19.51 | $20.21 | $19.49 | 2,190,767 |
| 2022-02-10 | $19.65 | $19.93 | $19.64 | $19.86 | $19.16 | 11,134 |
| 2022-02-09 | $19.75 | $19.83 | $19.55 | $19.63 | $18.94 | 8,392 |
| 2022-02-08 | $19.70 | $20.02 | $19.70 | $19.90 | $19.20 | 6,760 |
| 2022-02-07 | $20.06 | $20.06 | $19.61 | $19.64 | $18.95 | 7,434 |
| 2022-02-04 | $19.57 | $20.31 | $19.57 | $20.13 | $19.42 | 3,540 |
| 2022-02-03 | $19.91 | $20.28 | $19.53 | $19.55 | $18.86 | 6,835 |
| 2022-02-02 | $20.13 | $20.19 | $19.83 | $20.06 | $19.35 | 5,883 |
| 2022-02-01 | $20.20 | $20.36 | $19.92 | $20.19 | $19.48 | 33,457 |
| 2022-01-31 | $19.90 | $20.13 | $19.71 | $20.05 | $19.34 | 9,963 |
| 2022-01-28 | $19.69 | $19.96 | $19.51 | $19.52 | $18.83 | 4,842 |
| 2022-01-27 | $19.50 | $19.69 | $19.31 | $19.31 | $18.63 | 6,470 |
| 2022-01-26 | $19.39 | $19.79 | $19.23 | $19.50 | $18.81 | 24,511 |
| 2022-01-25 | $19.45 | $19.46 | $19.15 | $19.22 | $18.54 | 13,675 |
| 2022-01-24 | $19.40 | $19.53 | $19.24 | $19.37 | $18.69 | 8,914 |
| 2022-01-21 | $19.47 | $19.50 | $19.06 | $19.39 | $18.71 | 11,899 |
| 2022-01-20 | $19.53 | $19.76 | $19.31 | $19.56 | $18.87 | 7,080 |
| 2022-01-19 | $19.41 | $19.88 | $19.41 | $19.85 | $19.15 | 11,669 |
| 2022-01-18 | $19.81 | $19.82 | $19.26 | $19.45 | $18.76 | 19,288 |
| 2022-01-14 | $20.00 | $20.23 | $19.76 | $19.98 | $19.27 | 10,234 |
| 2022-01-13 | $20.00 | $20.15 | $19.87 | $19.92 | $19.22 | 10,921 |
| 2022-01-12 | $19.93 | $20.08 | $19.75 | $19.93 | $19.23 | 8,861 |
| 2022-01-11 | $20.00 | $20.01 | $19.90 | $19.96 | $19.26 | 8,218 |
| 2022-01-10 | $19.85 | $20.00 | $19.75 | $19.93 | $19.23 | 16,514 |
| 2022-01-07 | $19.92 | $20.05 | $19.92 | $20.03 | $19.32 | 7,086 |
| 2022-01-06 | $19.98 | $20.36 | $19.98 | $20.07 | $19.36 | 25,888 |
| 2022-01-05 | $19.53 | $20.11 | $19.49 | $20.11 | $19.40 | 19,771 |
| 2022-01-04 | $19.77 | $19.80 | $19.34 | $19.51 | $18.82 | 16,722 |
| 2022-01-03 | $19.64 | $19.66 | $19.33 | $19.61 | $18.92 | 26,675 |
| 2021-12-31 | $19.75 | $19.82 | $19.23 | $19.53 | $18.84 | 46,884 |
| 2021-12-30 | $19.87 | $19.87 | $19.65 | $19.78 | $19.08 | 13,199 |
| 2021-12-29 | $19.90 | $19.90 | $19.58 | $19.78 | $19.08 | 5,931 |
| 2021-12-28 | $19.80 | $20.15 | $19.80 | $19.99 | $19.28 | 16,636 |
| 2021-12-27 | $19.25 | $20.18 | $19.24 | $20.04 | $19.33 | 30,566 |
| 2021-12-23 | $19.51 | $19.60 | $19.10 | $19.38 | $18.70 | 4,725 |
| 2021-12-22 | $18.95 | $19.47 | $18.95 | $19.19 | $18.51 | 4,222 |
| 2021-12-21 | $19.07 | $19.54 | $18.93 | $18.93 | $18.26 | 16,499 |
| 2021-12-20 | $18.92 | $19.24 | $18.80 | $19.04 | $18.37 | 20,301 |
| 2021-12-17 | $19.65 | $19.80 | $18.92 | $18.92 | $18.25 | 118,662 |
| 2021-12-16 | $20.01 | $20.06 | $19.62 | $19.62 | $18.93 | 15,683 |
| 2021-12-15 | $20.02 | $20.39 | $19.75 | $19.82 | $19.12 | 35,083 |
| 2021-12-14 | $19.89 | $19.93 | $19.59 | $19.85 | $19.15 | 32,908 |
| 2021-12-13 | $19.90 | $20.00 | $19.77 | $19.85 | $19.15 | 20,306 |
| 2021-12-10 | $19.82 | $20.16 | $19.78 | $19.99 | $19.28 | 19,602 |
| 2021-12-09 | $19.75 | $20.07 | $19.75 | $19.77 | $19.07 | 14,977 |
| 2021-12-08 | $20.28 | $20.34 | $19.62 | $19.67 | $18.98 | 12,904 |
| 2021-12-07 | $20.00 | $20.29 | $19.88 | $20.18 | $19.47 | 15,001 |
| 2021-12-06 | $19.76 | $20.00 | $19.60 | $19.95 | $19.25 | 12,987 |
| 2021-12-03 | $19.54 | $20.22 | $19.07 | $19.64 | $18.95 | 15,131 |
| 2021-12-02 | $19.17 | $19.59 | $19.07 | $19.57 | $18.88 | 12,863 |
| 2021-12-01 | $19.27 | $20.12 | $18.96 | $19.17 | $18.49 | 28,828 |
| 2021-11-30 | $19.63 | $19.63 | $18.82 | $19.15 | $18.47 | 16,889 |
| 2021-11-29 | $20.18 | $20.41 | $19.75 | $19.92 | $19.02 | 57,786 |
| 2021-11-26 | $20.08 | $20.24 | $19.81 | $20.03 | $19.12 | 27,538 |
| 2021-11-24 | $19.67 | $20.69 | $19.40 | $20.43 | $19.51 | 46,999 |
| 2021-11-23 | $19.80 | $19.97 | $19.46 | $19.75 | $18.86 | 19,537 |
| 2021-11-22 | $19.87 | $20.00 | $19.36 | $20.00 | $19.09 | 131,009 |
| 2021-11-19 | $19.11 | $19.98 | $19.09 | $19.56 | $18.67 | 55,250 |
| 2021-11-18 | $18.98 | $20.00 | $18.21 | $19.49 | $18.61 | 94,656 |
| 2021-11-17 | $18.01 | $19.07 | $17.86 | $18.66 | $17.82 | 135,849 |
| 2021-11-16 | $17.88 | $18.10 | $17.66 | $18.05 | $17.23 | 13,438 |
| 2021-11-15 | $17.69 | $17.83 | $17.65 | $17.79 | $16.98 | 27,010 |
| 2021-11-12 | $17.55 | $17.70 | $17.41 | $17.63 | $16.83 | 12,172 |
| 2021-11-11 | $17.63 | $17.72 | $17.44 | $17.57 | $16.77 | 7,955 |
| 2021-11-10 | $17.64 | $17.75 | $17.37 | $17.66 | $16.86 | 13,820 |
| 2021-11-09 | $17.53 | $17.63 | $17.39 | $17.62 | $16.82 | 9,907 |
| 2021-11-08 | $17.36 | $17.63 | $17.20 | $17.63 | $16.83 | 14,000 |
| 2021-11-05 | $17.36 | $17.44 | $17.29 | $17.42 | $16.63 | 12,772 |
| 2021-11-04 | $17.18 | $17.41 | $17.18 | $17.36 | $16.57 | 11,170 |
| 2021-11-03 | $17.22 | $17.40 | $17.16 | $17.38 | $16.59 | 7,506 |
| 2021-11-02 | $17.45 | $17.45 | $17.18 | $17.33 | $16.55 | 6,764 |
| 2021-11-01 | $17.16 | $17.50 | $17.05 | $17.38 | $16.59 | 23,763 |
| 2021-10-29 | $17.15 | $17.21 | $17.05 | $17.05 | $16.28 | 11,021 |
| 2021-10-28 | $17.09 | $17.20 | $17.09 | $17.14 | $16.36 | 5,332 |
| 2021-10-27 | $17.36 | $17.41 | $17.05 | $17.07 | $16.30 | 25,198 |
| 2021-10-26 | $17.36 | $17.47 | $17.35 | $17.41 | $16.62 | 7,741 |
| 2021-10-25 | $17.50 | $17.50 | $17.30 | $17.38 | $16.59 | 14,703 |
| 2021-10-22 | $17.34 | $17.45 | $17.21 | $17.45 | $16.66 | 7,814 |
| 2021-10-21 | $17.89 | $17.89 | $17.21 | $17.42 | $16.63 | 14,009 |
| 2021-10-20 | $17.26 | $17.50 | $17.26 | $17.50 | $16.71 | 4,312 |
| 2021-10-19 | $17.41 | $17.42 | $17.30 | $17.38 | $16.59 | 4,934 |
| 2021-10-18 | $17.46 | $17.50 | $17.43 | $17.44 | $16.65 | 11,511 |
| 2021-10-15 | $17.60 | $17.60 | $17.41 | $17.41 | $16.62 | 20,354 |
| 2021-10-14 | $17.59 | $17.60 | $17.44 | $17.58 | $16.78 | 23,036 |
| 2021-10-13 | $17.68 | $17.68 | $17.39 | $17.43 | $16.64 | 14,438 |
| 2021-10-12 | $17.43 | $17.67 | $17.40 | $17.50 | $16.71 | 5,613 |
| 2021-10-11 | $17.69 | $17.72 | $17.56 | $17.61 | $16.81 | 6,422 |
| 2021-10-08 | $17.60 | $17.72 | $17.43 | $17.72 | $16.92 | 15,037 |
| 2021-10-07 | $17.63 | $17.74 | $17.43 | $17.68 | $16.88 | 6,379 |
| 2021-10-06 | $17.45 | $17.66 | $17.44 | $17.59 | $16.79 | 26,884 |
| 2021-10-05 | $17.54 | $17.57 | $17.41 | $17.56 | $16.76 | 13,763 |
| 2021-10-04 | $17.51 | $17.62 | $17.40 | $17.40 | $16.61 | 10,358 |
| 2021-10-01 | $17.72 | $17.72 | $17.44 | $17.62 | $16.82 | 5,263 |
| 2021-09-30 | $17.56 | $17.74 | $17.47 | $17.48 | $16.69 | 9,403 |
| 2021-09-29 | $17.58 | $17.71 | $17.50 | $17.59 | $16.79 | 11,857 |
| 2021-09-28 | $17.44 | $17.65 | $17.34 | $17.47 | $16.68 | 11,663 |
| 2021-09-27 | $17.22 | $17.70 | $17.20 | $17.36 | $16.57 | 13,813 |
| 2021-09-24 | $16.96 | $17.28 | $16.96 | $16.98 | $16.21 | 12,868 |
| 2021-09-23 | $17.02 | $17.22 | $16.94 | $16.98 | $16.21 | 12,620 |
| 2021-09-22 | $17.04 | $17.04 | $16.87 | $16.93 | $16.16 | 6,835 |
| 2021-09-21 | $17.05 | $17.05 | $16.75 | $16.89 | $16.13 | 19,828 |
| 2021-09-20 | $16.99 | $16.99 | $16.67 | $16.97 | $16.20 | 39,290 |
| 2021-09-17 | $16.71 | $17.47 | $16.71 | $17.35 | $16.56 | 77,021 |
| 2021-09-16 | $16.88 | $16.88 | $16.69 | $16.84 | $16.08 | 14,799 |
| 2021-09-15 | $16.81 | $16.91 | $16.77 | $16.91 | $16.14 | 28,260 |
| 2021-09-14 | $16.90 | $16.94 | $16.52 | $16.71 | $15.95 | 32,511 |
| 2021-09-13 | $17.02 | $17.07 | $16.90 | $16.96 | $16.19 | 15,672 |
| 2021-09-10 | $17.20 | $17.28 | $16.90 | $17.00 | $16.23 | 16,093 |
| 2021-09-09 | $17.42 | $17.46 | $17.02 | $17.02 | $16.25 | 35,769 |
| 2021-09-08 | $17.22 | $17.38 | $17.15 | $17.38 | $16.59 | 25,373 |
| 2021-09-07 | $17.34 | $17.42 | $17.22 | $17.28 | $16.50 | 9,307 |
| 2021-09-03 | $17.30 | $17.54 | $17.30 | $17.45 | $16.66 | 20,542 |
| 2021-09-02 | $17.67 | $17.67 | $17.38 | $17.42 | $16.63 | 8,918 |
| 2021-09-01 | $17.37 | $17.64 | $17.15 | $17.46 | $16.67 | 28,170 |
| 2021-08-31 | $17.42 | $17.78 | $16.94 | $17.48 | $16.69 | 21,347 |
| 2021-08-30 | $17.94 | $17.94 | $17.46 | $17.52 | $16.55 | 26,533 |
| 2021-08-27 | $17.67 | $18.10 | $17.35 | $17.81 | $16.82 | 38,048 |
| 2021-08-26 | $17.39 | $17.70 | $17.31 | $17.53 | $16.56 | 22,480 |
| 2021-08-25 | $17.40 | $17.52 | $17.28 | $17.28 | $16.32 | 32,870 |
| 2021-08-24 | $17.41 | $17.53 | $17.31 | $17.40 | $16.43 | 20,461 |
| 2021-08-23 | $17.43 | $17.55 | $17.37 | $17.40 | $16.43 | 28,433 |
| 2021-08-20 | $17.69 | $17.69 | $17.40 | $17.49 | $16.52 | 73,688 |
| 2021-08-19 | $17.36 | $17.80 | $17.36 | $17.67 | $16.69 | 19,560 |
| 2021-08-18 | $17.62 | $17.80 | $17.36 | $17.56 | $16.58 | 18,010 |
| 2021-08-17 | $17.50 | $17.67 | $17.50 | $17.60 | $16.62 | 19,083 |
| 2021-08-16 | $17.57 | $17.71 | $17.50 | $17.53 | $16.56 | 20,982 |
| 2021-08-13 | $17.75 | $17.75 | $17.53 | $17.70 | $16.72 | 13,278 |
| 2021-08-12 | $17.87 | $17.99 | $17.69 | $17.81 | $16.82 | 16,394 |
| 2021-08-11 | $17.89 | $18.02 | $17.72 | $17.89 | $16.90 | 27,103 |
| 2021-08-10 | $17.86 | $17.99 | $17.73 | $17.94 | $16.94 | 15,731 |
| 2021-08-09 | $17.90 | $17.92 | $17.57 | $17.74 | $16.75 | 15,921 |
| 2021-08-06 | $17.88 | $18.05 | $17.77 | $17.90 | $16.91 | 25,885 |
| 2021-08-05 | $17.25 | $18.09 | $17.16 | $17.81 | $16.82 | 151,067 |
| 2021-08-04 | $17.34 | $17.34 | $17.05 | $17.11 | $16.16 | 36,495 |
| 2021-08-03 | $17.15 | $17.27 | $16.99 | $17.12 | $16.17 | 83,985 |
| 2021-08-02 | $16.88 | $17.25 | $16.84 | $17.10 | $16.15 | 96,980 |
| 2021-07-30 | $16.82 | $16.99 | $16.71 | $16.84 | $15.90 | 43,792 |
| 2021-07-29 | $16.73 | $16.86 | $16.59 | $16.80 | $15.87 | 21,835 |
| 2021-07-28 | $16.67 | $16.77 | $16.46 | $16.73 | $15.80 | 32,568 |
| 2021-07-27 | $16.37 | $16.81 | $16.37 | $16.74 | $15.81 | 41,367 |
| 2021-07-26 | $16.44 | $16.60 | $16.31 | $16.50 | $15.58 | 32,215 |
| 2021-07-23 | $16.36 | $16.60 | $16.31 | $16.45 | $15.54 | 39,900 |
| 2021-07-22 | $16.39 | $16.46 | $16.07 | $16.32 | $15.41 | 33,450 |
| 2021-07-21 | $16.43 | $16.64 | $16.43 | $16.47 | $15.56 | 19,718 |
| 2021-07-20 | $16.16 | $16.57 | $16.16 | $16.36 | $15.45 | 39,293 |
| 2021-07-19 | $16.33 | $16.33 | $16.05 | $16.08 | $15.19 | 39,595 |
| 2021-07-16 | $16.85 | $16.85 | $16.46 | $16.48 | $15.56 | 37,449 |
| 2021-07-15 | $16.37 | $16.78 | $16.35 | $16.69 | $15.76 | 23,268 |
| 2021-07-14 | $16.26 | $16.61 | $16.24 | $16.50 | $15.58 | 33,506 |
| 2021-07-13 | $16.36 | $16.42 | $16.22 | $16.28 | $15.38 | 29,507 |
| 2021-07-12 | $16.25 | $16.57 | $15.93 | $16.47 | $15.56 | 47,418 |
| 2021-07-09 | $16.21 | $16.55 | $16.21 | $16.34 | $15.43 | 53,505 |
| 2021-07-08 | $16.05 | $16.18 | $15.85 | $16.01 | $15.12 | 55,313 |
| 2021-07-07 | $16.30 | $16.39 | $16.12 | $16.23 | $15.33 | 73,206 |
| 2021-07-06 | $16.68 | $16.69 | $16.16 | $16.24 | $15.34 | 94,888 |
| 2021-07-02 | $16.78 | $16.90 | $16.71 | $16.73 | $15.80 | 45,146 |
| 2021-07-01 | $16.47 | $16.95 | $16.45 | $16.85 | $15.91 | 108,125 |
| 2021-06-30 | $16.55 | $16.57 | $16.27 | $16.37 | $15.46 | 116,751 |
| 2021-06-29 | $16.75 | $16.85 | $16.46 | $16.55 | $15.63 | 166,670 |
| 2021-06-28 | $16.40 | $16.95 | $16.40 | $16.75 | $15.82 | 125,842 |
| 2021-06-25 | $16.89 | $17.08 | $16.10 | $16.37 | $15.46 | 1,878,943 |
| 2021-06-24 | $16.97 | $17.11 | $16.78 | $16.88 | $15.94 | 117,145 |
| 2021-06-23 | $16.58 | $17.01 | $16.58 | $16.79 | $15.86 | 82,488 |
| 2021-06-22 | $16.80 | $16.80 | $16.44 | $16.58 | $15.66 | 111,199 |
| 2021-06-21 | $16.47 | $17.16 | $16.29 | $16.72 | $15.79 | 125,897 |
| 2021-06-18 | $16.83 | $17.00 | $16.20 | $16.25 | $15.35 | 120,801 |
| 2021-06-17 | $17.05 | $17.14 | $17.00 | $17.07 | $16.12 | 70,925 |
| 2021-06-16 | $17.06 | $17.22 | $17.05 | $17.07 | $16.12 | 69,718 |
| 2021-06-15 | $17.27 | $17.27 | $17.05 | $17.15 | $16.20 | 64,341 |
| 2021-06-14 | $17.37 | $17.37 | $17.10 | $17.13 | $16.18 | 54,882 |
| 2021-06-11 | $17.29 | $17.35 | $17.25 | $17.28 | $16.32 | 44,481 |
| 2021-06-10 | $17.51 | $17.52 | $17.25 | $17.28 | $16.32 | 27,650 |
| 2021-06-09 | $17.41 | $17.43 | $17.25 | $17.32 | $16.36 | 51,912 |
| 2021-06-08 | $17.37 | $17.55 | $17.35 | $17.47 | $16.50 | 43,780 |
| 2021-06-07 | $17.69 | $17.69 | $17.31 | $17.37 | $16.41 | 64,190 |
| 2021-06-04 | $17.71 | $17.80 | $17.65 | $17.65 | $16.67 | 29,977 |
| 2021-06-03 | $17.50 | $17.77 | $17.50 | $17.72 | $16.74 | 28,109 |
| 2021-06-02 | $17.73 | $17.73 | $17.34 | $17.46 | $16.49 | 30,601 |
| 2021-06-01 | $17.82 | $17.82 | $17.55 | $17.59 | $16.61 | 31,761 |
| 2021-05-28 | $17.90 | $17.90 | $17.50 | $17.64 | $16.66 | 20,186 |
| 2021-05-27 | $17.86 | $18.09 | $17.73 | $18.01 | $16.83 | 18,679 |
| 2021-05-26 | $17.62 | $17.86 | $17.51 | $17.74 | $16.58 | 32,830 |
| 2021-05-25 | $18.30 | $18.37 | $17.60 | $17.60 | $16.45 | 46,842 |
| 2021-05-24 | $18.02 | $18.33 | $17.97 | $18.17 | $16.98 | 25,413 |
| 2021-05-21 | $17.93 | $18.26 | $17.76 | $17.91 | $16.73 | 45,902 |
| 2021-05-20 | $17.50 | $17.79 | $17.11 | $17.69 | $16.53 | 71,009 |
| 2021-05-19 | $17.43 | $17.87 | $17.40 | $17.49 | $16.34 | 49,230 |
| 2021-05-18 | $18.03 | $18.10 | $17.52 | $17.54 | $16.39 | 41,036 |
| 2021-05-17 | $18.07 | $18.27 | $17.86 | $17.99 | $16.81 | 35,249 |
| 2021-05-14 | $17.61 | $18.39 | $17.59 | $18.29 | $17.09 | 58,740 |
| 2021-05-13 | $17.10 | $17.76 | $17.10 | $17.62 | $16.46 | 29,976 |
| 2021-05-12 | $17.16 | $17.50 | $16.89 | $17.08 | $15.96 | 54,113 |
| 2021-05-11 | $17.23 | $17.50 | $17.17 | $17.31 | $16.17 | 30,842 |
| 2021-05-10 | $17.60 | $17.80 | $17.45 | $17.51 | $16.36 | 47,213 |
| 2021-05-07 | $17.57 | $17.63 | $17.41 | $17.55 | $16.40 | 29,462 |
| 2021-05-06 | $17.65 | $17.82 | $17.30 | $17.62 | $16.46 | 46,815 |
| 2021-05-05 | $17.90 | $17.98 | $17.56 | $17.69 | $16.53 | 46,004 |
| 2021-05-04 | $17.77 | $17.96 | $17.70 | $17.81 | $16.64 | 21,818 |
| 2021-05-03 | $18.31 | $18.40 | $17.40 | $17.92 | $16.74 | 58,745 |
| 2021-04-30 | $17.77 | $18.34 | $17.77 | $18.12 | $16.93 | 58,785 |
| 2021-04-29 | $17.90 | $17.96 | $17.78 | $17.92 | $16.74 | 48,737 |
| 2021-04-28 | $17.60 | $17.77 | $17.41 | $17.77 | $16.60 | 32,931 |
| 2021-04-27 | $17.86 | $17.98 | $17.31 | $17.50 | $16.35 | 36,464 |
| 2021-04-26 | $18.00 | $18.22 | $17.77 | $17.82 | $16.65 | 33,026 |
| 2021-04-23 | $17.91 | $18.12 | $17.90 | $17.97 | $16.79 | 23,621 |
| 2021-04-22 | $17.84 | $18.21 | $17.61 | $17.84 | $16.67 | 32,690 |
| 2021-04-21 | $18.05 | $18.13 | $17.53 | $17.87 | $16.70 | 34,632 |
| 2021-04-20 | $18.06 | $18.06 | $17.51 | $17.90 | $16.73 | 52,586 |
| 2021-04-19 | $18.30 | $18.30 | $17.62 | $17.98 | $16.80 | 23,124 |
| 2021-04-16 | $18.20 | $18.67 | $17.85 | $18.34 | $17.14 | 37,585 |
| 2021-04-15 | $18.00 | $18.23 | $17.59 | $18.04 | $16.86 | 29,798 |
| 2021-04-14 | $18.00 | $18.03 | $17.67 | $17.98 | $16.80 | 17,440 |
| 2021-04-13 | $17.87 | $18.00 | $17.61 | $17.78 | $16.61 | 22,965 |
| 2021-04-12 | $18.05 | $18.10 | $17.52 | $17.98 | $16.80 | 36,998 |
| 2021-04-09 | $18.02 | $18.24 | $17.90 | $18.02 | $16.84 | 49,923 |
| 2021-04-08 | $17.98 | $18.12 | $17.72 | $17.99 | $16.81 | 31,887 |
| 2021-04-07 | $18.31 | $18.31 | $17.69 | $17.76 | $16.59 | 34,239 |
| 2021-04-06 | $17.99 | $19.00 | $17.90 | $18.20 | $17.01 | 42,239 |
| 2021-04-05 | $18.56 | $18.56 | $17.80 | $18.01 | $16.83 | 45,262 |
| 2021-04-01 | $17.54 | $18.28 | $17.51 | $18.27 | $17.07 | 57,284 |
| 2021-03-31 | $18.52 | $18.52 | $17.48 | $17.50 | $16.35 | 92,806 |
| 2021-03-30 | $18.07 | $18.71 | $17.94 | $18.53 | $17.31 | 39,336 |
| 2021-03-29 | $18.33 | $18.69 | $17.75 | $17.90 | $16.73 | 37,080 |
| 2021-03-26 | $18.10 | $18.50 | $17.92 | $18.46 | $17.25 | 21,788 |
| 2021-03-25 | $17.50 | $18.01 | $17.46 | $17.98 | $16.80 | 27,697 |
| 2021-03-24 | $17.75 | $18.12 | $17.44 | $17.44 | $16.30 | 28,700 |
| 2021-03-23 | $17.68 | $17.83 | $17.50 | $17.51 | $16.36 | 42,521 |
| 2021-03-22 | $18.08 | $18.25 | $17.52 | $17.92 | $16.74 | 69,106 |
| 2021-03-19 | $18.24 | $18.28 | $17.73 | $18.25 | $17.05 | 175,616 |
| 2021-03-18 | $18.34 | $18.82 | $18.18 | $18.28 | $17.08 | 38,416 |
| 2021-03-17 | $18.45 | $18.68 | $18.05 | $18.31 | $17.11 | 35,829 |
| 2021-03-16 | $18.81 | $18.81 | $18.05 | $18.23 | $17.03 | 24,893 |
| 2021-03-15 | $19.57 | $19.57 | $18.57 | $18.87 | $17.63 | 49,468 |
| 2021-03-12 | $19.43 | $19.99 | $19.43 | $19.96 | $18.65 | 59,003 |
| 2021-03-11 | $19.57 | $19.57 | $19.12 | $19.43 | $18.16 | 30,887 |
| 2021-03-10 | $18.96 | $19.50 | $18.89 | $19.39 | $18.12 | 40,331 |
| 2021-03-09 | $18.50 | $19.00 | $18.43 | $18.83 | $17.59 | 36,931 |
| 2021-03-08 | $18.28 | $18.64 | $18.01 | $18.50 | $17.29 | 95,179 |
| 2021-03-05 | $17.50 | $18.72 | $17.26 | $18.31 | $17.11 | 125,420 |
| 2021-03-04 | $17.33 | $18.00 | $17.21 | $17.30 | $16.17 | 74,891 |
| 2021-03-03 | $17.12 | $18.00 | $17.01 | $17.54 | $16.39 | 93,672 |
| 2021-03-02 | $17.25 | $17.25 | $16.76 | $16.77 | $15.67 | 23,044 |
| 2021-03-01 | $17.11 | $17.33 | $17.00 | $17.23 | $16.10 | 40,097 |
| 2021-02-26 | $16.80 | $17.06 | $16.11 | $16.97 | $15.86 | 50,003 |
| 2021-02-25 | $17.54 | $17.75 | $16.84 | $16.86 | $15.58 | 43,584 |
| 2021-02-24 | $17.47 | $17.99 | $17.35 | $17.54 | $16.21 | 41,616 |
| 2021-02-23 | $17.03 | $18.90 | $17.01 | $17.33 | $16.01 | 60,082 |
| 2021-02-22 | $16.80 | $17.16 | $16.65 | $17.08 | $15.78 | 47,230 |
| 2021-02-19 | $16.42 | $16.84 | $16.42 | $16.84 | $15.56 | 34,841 |
| 2021-02-18 | $16.65 | $16.65 | $16.34 | $16.41 | $15.16 | 29,828 |
| 2021-02-17 | $16.69 | $16.75 | $16.60 | $16.70 | $15.43 | 39,914 |
| 2021-02-16 | $16.80 | $16.85 | $16.51 | $16.80 | $15.52 | 56,879 |
| 2021-02-12 | $16.68 | $17.05 | $16.68 | $16.85 | $15.57 | 33,347 |
| 2021-02-11 | $16.64 | $16.78 | $16.50 | $16.74 | $15.47 | 31,474 |
| 2021-02-10 | $16.72 | $16.72 | $16.21 | $16.50 | $15.25 | 39,021 |
| 2021-02-09 | $16.98 | $16.98 | $16.45 | $16.73 | $15.46 | 43,159 |
| 2021-02-08 | $16.95 | $17.00 | $16.55 | $16.89 | $15.61 | 69,654 |
| 2021-02-05 | $16.34 | $16.59 | $16.04 | $16.59 | $15.33 | 39,411 |
| 2021-02-04 | $15.75 | $16.24 | $15.75 | $16.24 | $15.01 | 32,390 |
| 2021-02-03 | $15.32 | $15.80 | $15.08 | $15.80 | $14.60 | 30,998 |
| 2021-02-02 | $15.24 | $15.60 | $15.06 | $15.38 | $14.21 | 27,750 |
| 2021-02-01 | $15.44 | $15.56 | $15.00 | $15.09 | $13.94 | 65,915 |
| 2021-01-29 | $15.29 | $15.53 | $15.29 | $15.38 | $14.21 | 35,426 |
| 2021-01-28 | $15.65 | $15.65 | $15.23 | $15.36 | $14.19 | 26,853 |
| 2021-01-27 | $15.50 | $15.64 | $14.71 | $15.41 | $14.24 | 43,328 |
| 2021-01-26 | $15.67 | $15.80 | $15.57 | $15.80 | $14.60 | 33,825 |
| 2021-01-25 | $15.27 | $15.80 | $15.19 | $15.72 | $14.53 | 36,869 |
| 2021-01-22 | $15.36 | $15.42 | $15.20 | $15.42 | $14.25 | 24,131 |
| 2021-01-21 | $15.27 | $15.59 | $15.20 | $15.42 | $14.25 | 27,561 |
| 2021-01-20 | $15.75 | $15.75 | $15.11 | $15.20 | $14.05 | 14,942 |
| 2021-01-19 | $16.24 | $16.24 | $15.58 | $15.81 | $14.61 | 29,351 |
| 2021-01-15 | $15.97 | $16.04 | $15.90 | $15.94 | $14.73 | 18,604 |
| 2021-01-14 | $15.40 | $16.45 | $15.31 | $16.10 | $14.88 | 358,903 |
| 2021-01-13 | $15.50 | $15.59 | $15.22 | $15.44 | $14.27 | 41,707 |
| 2021-01-12 | $15.09 | $15.61 | $14.79 | $15.61 | $14.42 | 61,524 |
| 2021-01-11 | $15.08 | $15.17 | $14.95 | $15.02 | $13.88 | 18,310 |
| 2021-01-08 | $14.75 | $15.30 | $14.71 | $15.25 | $14.09 | 33,035 |
| 2021-01-07 | $14.82 | $15.01 | $14.65 | $14.80 | $13.68 | 33,676 |
| 2021-01-06 | $14.24 | $15.11 | $14.24 | $14.63 | $13.52 | 42,032 |
| 2021-01-05 | $14.23 | $14.54 | $14.07 | $14.07 | $13.00 | 23,492 |
| 2021-01-04 | $14.76 | $14.89 | $14.23 | $14.27 | $13.19 | 39,553 |
| 2020-12-31 | $14.70 | $14.84 | $14.61 | $14.69 | $13.57 | 16,536 |
| 2020-12-30 | $14.55 | $14.80 | $14.55 | $14.70 | $13.58 | 9,480 |
| 2020-12-29 | $14.60 | $14.80 | $14.54 | $14.61 | $13.50 | 11,309 |
| 2020-12-28 | $14.83 | $14.98 | $14.64 | $14.76 | $13.64 | 16,348 |
| 2020-12-24 | $14.83 | $14.93 | $14.59 | $14.60 | $13.49 | 3,036 |
| 2020-12-23 | $14.79 | $14.94 | $14.76 | $14.85 | $13.72 | 8,455 |
| 2020-12-22 | $14.62 | $14.67 | $14.50 | $14.51 | $13.41 | 15,860 |
| 2020-12-21 | $14.82 | $14.90 | $14.61 | $14.69 | $13.57 | 14,616 |
| 2020-12-18 | $15.09 | $15.37 | $14.72 | $14.90 | $13.77 | 93,142 |
| 2020-12-17 | $14.79 | $14.99 | $14.63 | $14.92 | $13.79 | 15,122 |
| 2020-12-16 | $15.03 | $15.23 | $14.66 | $14.66 | $13.55 | 19,005 |
| 2020-12-15 | $14.92 | $15.34 | $14.73 | $14.89 | $13.76 | 32,968 |
| 2020-12-14 | $14.97 | $14.97 | $14.61 | $14.67 | $13.56 | 14,258 |
| 2020-12-11 | $14.97 | $15.23 | $14.90 | $14.94 | $13.81 | 12,782 |
| 2020-12-10 | $15.00 | $15.26 | $14.97 | $15.17 | $14.02 | 12,079 |
| 2020-12-09 | $15.30 | $15.39 | $14.74 | $14.97 | $13.83 | 20,522 |
| 2020-12-08 | $14.95 | $15.26 | $14.95 | $15.17 | $14.02 | 20,107 |
| 2020-12-07 | $15.42 | $15.78 | $15.04 | $15.05 | $13.91 | 12,983 |
| 2020-12-04 | $15.14 | $15.55 | $15.00 | $15.55 | $14.37 | 14,961 |
| 2020-12-03 | $14.85 | $15.08 | $14.85 | $15.01 | $13.87 | 7,517 |
| 2020-12-02 | $14.85 | $14.94 | $14.66 | $14.87 | $13.74 | 15,111 |
| 2020-12-01 | $15.08 | $15.08 | $14.72 | $14.99 | $13.85 | 20,874 |
| 2020-11-30 | $15.33 | $15.33 | $14.80 | $14.80 | $13.68 | 22,007 |
| 2020-11-27 | $15.81 | $15.81 | $15.15 | $15.59 | $14.22 | 9,509 |
| 2020-11-25 | $15.69 | $15.95 | $15.65 | $15.76 | $14.38 | 16,136 |
| 2020-11-24 | $15.33 | $15.98 | $15.33 | $15.85 | $14.46 | 49,687 |
| 2020-11-23 | $15.17 | $15.27 | $14.89 | $15.17 | $13.84 | 11,679 |
| 2020-11-20 | $14.82 | $15.16 | $14.75 | $15.16 | $13.83 | 14,725 |
| 2020-11-19 | $14.85 | $15.04 | $14.67 | $15.03 | $13.71 | 12,507 |
| 2020-11-18 | $15.40 | $15.47 | $14.76 | $14.80 | $13.50 | 25,275 |
| 2020-11-17 | $15.55 | $15.60 | $15.33 | $15.37 | $14.02 | 13,103 |
| 2020-11-16 | $15.20 | $15.99 | $15.07 | $15.68 | $14.31 | 46,294 |
| 2020-11-13 | $14.99 | $15.20 | $14.87 | $15.05 | $13.73 | 26,652 |
| 2020-11-12 | $14.68 | $14.96 | $14.64 | $14.85 | $13.55 | 13,883 |
| 2020-11-11 | $14.70 | $14.96 | $14.57 | $14.96 | $13.65 | 16,439 |
| 2020-11-10 | $14.72 | $15.35 | $14.56 | $14.92 | $13.61 | 48,940 |
| 2020-11-09 | $14.81 | $15.49 | $13.98 | $14.49 | $13.22 | 54,079 |
| 2020-11-06 | $14.24 | $14.24 | $13.80 | $13.87 | $12.65 | 39,128 |
| 2020-11-05 | $14.00 | $14.53 | $13.85 | $14.11 | $12.87 | 24,470 |
| 2020-11-04 | $14.70 | $14.70 | $13.92 | $14.15 | $12.91 | 12,283 |
| 2020-11-03 | $14.63 | $15.20 | $14.42 | $14.87 | $13.57 | 38,965 |
| 2020-11-02 | $13.96 | $14.44 | $13.96 | $14.44 | $13.17 | 16,052 |
| 2020-10-30 | $13.63 | $13.96 | $13.60 | $13.76 | $12.55 | 13,717 |
| 2020-10-29 | $13.10 | $13.69 | $12.98 | $13.59 | $12.40 | 15,044 |
| 2020-10-28 | $13.52 | $14.23 | $12.51 | $13.14 | $11.99 | 57,657 |
| 2020-10-27 | $14.06 | $14.06 | $13.61 | $13.61 | $12.42 | 14,919 |
| 2020-10-26 | $14.32 | $14.52 | $14.03 | $14.03 | $12.80 | 8,290 |
| 2020-10-23 | $14.24 | $14.46 | $14.15 | $14.28 | $13.03 | 11,910 |
| 2020-10-22 | $14.20 | $14.34 | $14.15 | $14.24 | $12.99 | 9,451 |
| 2020-10-21 | $13.99 | $14.29 | $13.91 | $14.16 | $12.92 | 6,558 |
| 2020-10-20 | $14.01 | $14.19 | $13.95 | $14.06 | $12.83 | 14,962 |
| 2020-10-19 | $14.31 | $14.31 | $14.04 | $14.07 | $12.84 | 10,165 |
| 2020-10-16 | $13.90 | $14.20 | $13.84 | $13.90 | $12.68 | 28,926 |
| 2020-10-15 | $13.88 | $14.35 | $13.88 | $13.97 | $12.75 | 23,915 |
| 2020-10-14 | $13.85 | $14.32 | $13.85 | $14.08 | $12.85 | 9,778 |
| 2020-10-13 | $14.18 | $14.18 | $13.76 | $13.96 | $12.74 | 6,397 |
| 2020-10-12 | $14.21 | $14.35 | $14.14 | $14.25 | $13.00 | 20,333 |
| 2020-10-09 | $14.58 | $14.58 | $14.12 | $14.18 | $12.94 | 31,610 |
| 2020-10-08 | $14.09 | $14.60 | $14.09 | $14.37 | $13.11 | 12,856 |
| 2020-10-07 | $14.20 | $14.76 | $13.82 | $14.10 | $12.86 | 49,257 |
| 2020-10-06 | $14.34 | $14.50 | $13.82 | $14.12 | $12.88 | 11,304 |
| 2020-10-05 | $14.33 | $14.33 | $13.95 | $14.22 | $12.97 | 15,977 |
| 2020-10-02 | $13.53 | $14.39 | $13.53 | $14.24 | $12.99 | 8,681 |
| 2020-10-01 | $13.70 | $13.98 | $13.70 | $13.80 | $12.59 | 13,720 |
| 2020-09-30 | $13.77 | $13.80 | $13.65 | $13.65 | $12.45 | 11,183 |
| 2020-09-29 | $13.43 | $13.52 | $13.38 | $13.52 | $12.33 | 1,900 |
| 2020-09-28 | $13.38 | $13.60 | $13.38 | $13.54 | $12.35 | 20,632 |
| 2020-09-25 | $13.05 | $13.36 | $13.05 | $13.17 | $12.02 | 15,893 |
| 2020-09-24 | $13.08 | $13.32 | $13.01 | $13.16 | $12.01 | 13,577 |
| 2020-09-23 | $13.74 | $13.96 | $13.02 | $13.02 | $11.88 | 31,616 |
| 2020-09-22 | $13.91 | $14.07 | $13.26 | $13.39 | $12.22 | 28,638 |
| 2020-09-21 | $14.11 | $14.23 | $13.81 | $13.81 | $12.60 | 31,896 |
| 2020-09-18 | $14.90 | $15.00 | $14.56 | $14.56 | $13.28 | 48,884 |
| 2020-09-17 | $14.50 | $14.75 | $14.30 | $14.75 | $13.46 | 6,064 |
| 2020-09-16 | $14.40 | $14.55 | $14.22 | $14.54 | $13.27 | 14,290 |
| 2020-09-15 | $14.86 | $14.86 | $14.25 | $14.25 | $13.00 | 14,530 |
| 2020-09-14 | $14.54 | $14.88 | $14.41 | $14.65 | $13.37 | 8,655 |
| 2020-09-11 | $14.50 | $14.59 | $14.49 | $14.51 | $13.24 | 11,098 |
| 2020-09-10 | $14.92 | $14.92 | $14.51 | $14.60 | $13.32 | 11,247 |
| 2020-09-09 | $14.84 | $14.97 | $14.77 | $14.84 | $13.54 | 10,497 |
| 2020-09-08 | $14.61 | $14.75 | $14.33 | $14.75 | $13.46 | 8,277 |
| 2020-09-04 | $14.78 | $14.90 | $14.45 | $14.90 | $13.59 | 16,433 |
| 2020-09-03 | $14.60 | $14.76 | $14.45 | $14.60 | $13.32 | 11,989 |
| 2020-09-02 | $14.36 | $14.65 | $14.26 | $14.61 | $13.33 | 25,978 |
| 2020-09-01 | $14.60 | $14.65 | $14.46 | $14.46 | $13.19 | 19,519 |
| 2020-08-31 | $14.74 | $14.97 | $14.43 | $14.66 | $13.37 | 19,626 |
| 2020-08-28 | $14.87 | $14.99 | $14.80 | $14.98 | $13.50 | 6,318 |
| 2020-08-27 | $14.30 | $15.00 | $14.30 | $14.70 | $13.25 | 22,813 |
| 2020-08-26 | $14.37 | $14.87 | $14.37 | $14.61 | $13.17 | 24,819 |
| 2020-08-25 | $14.52 | $14.53 | $14.29 | $14.29 | $12.88 | 9,684 |
| 2020-08-24 | $14.40 | $14.55 | $14.14 | $14.40 | $12.98 | 6,048 |
| 2020-08-21 | $14.67 | $14.71 | $13.97 | $14.14 | $12.74 | 17,140 |
| 2020-08-20 | $14.44 | $14.90 | $14.44 | $14.90 | $13.43 | 5,815 |
| 2020-08-19 | $14.56 | $15.03 | $14.53 | $14.53 | $13.10 | 7,262 |
| 2020-08-18 | $14.86 | $14.86 | $14.62 | $14.62 | $13.18 | 8,134 |
| 2020-08-17 | $14.82 | $15.09 | $14.65 | $14.97 | $13.49 | 17,215 |
| 2020-08-14 | $14.55 | $14.86 | $14.36 | $14.76 | $13.30 | 14,716 |
| 2020-08-13 | $14.47 | $14.57 | $14.46 | $14.55 | $13.11 | 5,609 |
| 2020-08-12 | $14.29 | $14.70 | $14.09 | $14.69 | $13.24 | 6,960 |
| 2020-08-11 | $14.33 | $14.67 | $13.91 | $13.96 | $12.58 | 19,561 |
| 2020-08-10 | $14.20 | $14.40 | $14.03 | $14.14 | $12.74 | 9,505 |
| 2020-08-07 | $13.66 | $14.21 | $13.66 | $14.17 | $12.77 | 16,260 |
| 2020-08-06 | $13.53 | $13.71 | $13.52 | $13.60 | $12.26 | 11,237 |
| 2020-08-05 | $13.56 | $13.76 | $13.23 | $13.76 | $12.40 | 14,914 |
| 2020-08-04 | $12.93 | $13.45 | $12.92 | $13.40 | $12.08 | 10,363 |
| 2020-08-03 | $12.73 | $13.03 | $12.65 | $13.03 | $11.74 | 18,374 |
| 2020-07-31 | $13.20 | $13.23 | $12.43 | $12.52 | $11.28 | 42,147 |
| 2020-07-30 | $13.69 | $13.73 | $13.01 | $13.04 | $11.75 | 24,348 |
| 2020-07-29 | $14.18 | $14.19 | $13.83 | $13.85 | $12.48 | 19,326 |
| 2020-07-28 | $14.23 | $14.35 | $14.00 | $14.00 | $12.62 | 10,609 |
| 2020-07-27 | $14.45 | $14.59 | $14.26 | $14.34 | $12.92 | 10,558 |
| 2020-07-24 | $14.58 | $14.81 | $14.44 | $14.44 | $13.01 | 7,919 |
| 2020-07-23 | $14.43 | $14.71 | $14.43 | $14.58 | $13.14 | 5,516 |
| 2020-07-22 | $15.06 | $15.06 | $14.51 | $14.51 | $13.08 | 9,425 |
| 2020-07-21 | $14.64 | $15.27 | $14.64 | $15.27 | $13.76 | 21,663 |
| 2020-07-20 | $14.56 | $14.61 | $14.38 | $14.50 | $13.07 | 8,702 |
| 2020-07-17 | $14.33 | $14.85 | $14.33 | $14.66 | $13.21 | 12,298 |
| 2020-07-16 | $14.61 | $14.98 | $14.28 | $14.42 | $13.00 | 16,242 |
| 2020-07-15 | $14.98 | $15.56 | $14.66 | $14.67 | $13.22 | 39,554 |
| 2020-07-14 | $14.26 | $14.73 | $14.26 | $14.73 | $13.28 | 10,521 |
| 2020-07-13 | $14.12 | $14.58 | $13.80 | $14.37 | $12.95 | 13,901 |
| 2020-07-10 | $13.19 | $13.97 | $13.14 | $13.96 | $12.58 | 15,862 |
| 2020-07-09 | $13.75 | $13.75 | $12.85 | $12.99 | $11.71 | 33,609 |
| 2020-07-08 | $14.12 | $14.31 | $13.41 | $13.89 | $12.52 | 38,575 |
| 2020-07-07 | $14.40 | $14.57 | $14.05 | $14.05 | $12.66 | 13,865 |
| 2020-07-06 | $14.83 | $14.83 | $14.31 | $14.63 | $13.19 | 13,668 |
| 2020-07-02 | $14.71 | $15.08 | $14.48 | $14.53 | $13.10 | 17,716 |
| 2020-07-01 | $15.87 | $15.87 | $14.24 | $14.58 | $13.14 | 32,835 |
| 2020-06-30 | $16.01 | $16.05 | $15.80 | $15.96 | $14.38 | 19,362 |
| 2020-06-29 | $15.35 | $16.17 | $15.35 | $16.10 | $14.51 | 40,542 |
| 2020-06-26 | $14.44 | $15.94 | $13.77 | $15.62 | $14.08 | 129,139 |
| 2020-06-25 | $14.01 | $14.74 | $14.01 | $14.74 | $13.28 | 16,453 |
| 2020-06-24 | $14.32 | $14.52 | $14.08 | $14.09 | $12.70 | 18,938 |
| 2020-06-23 | $14.73 | $14.73 | $14.12 | $14.55 | $13.11 | 12,100 |
| 2020-06-22 | $14.19 | $14.89 | $14.19 | $14.42 | $13.00 | 22,599 |
| 2020-06-19 | $14.65 | $14.65 | $14.15 | $14.39 | $12.97 | 46,077 |
| 2020-06-18 | $14.46 | $14.65 | $14.27 | $14.43 | $13.01 | 10,597 |
| 2020-06-17 | $15.31 | $15.31 | $14.63 | $14.64 | $13.19 | 17,765 |
| 2020-06-16 | $15.19 | $15.54 | $14.64 | $15.54 | $14.01 | 23,208 |
| 2020-06-15 | $14.58 | $14.97 | $14.36 | $14.81 | $13.35 | 21,651 |
| 2020-06-12 | $15.00 | $15.19 | $14.59 | $14.86 | $13.39 | 26,498 |
| 2020-06-11 | $14.92 | $15.45 | $14.02 | $14.16 | $12.76 | 48,595 |
| 2020-06-10 | $15.87 | $15.95 | $15.40 | $15.76 | $14.20 | 35,379 |
| 2020-06-09 | $15.94 | $16.42 | $15.23 | $16.06 | $14.47 | 26,978 |
| 2020-06-08 | $16.28 | $16.37 | $15.85 | $16.26 | $14.65 | 26,511 |
| 2020-06-05 | $15.27 | $16.50 | $15.20 | $16.18 | $14.58 | 83,262 |
| 2020-06-04 | $15.08 | $15.37 | $14.90 | $15.05 | $13.56 | 25,393 |
| 2020-06-03 | $14.49 | $15.64 | $14.35 | $15.38 | $13.86 | 27,297 |
| 2020-06-02 | $14.30 | $14.55 | $14.01 | $14.08 | $12.69 | 15,162 |
| 2020-06-01 | $14.93 | $15.03 | $13.91 | $13.91 | $12.54 | 17,898 |
| 2020-05-29 | $15.02 | $15.30 | $14.28 | $14.87 | $13.40 | 15,947 |
| 2020-05-28 | $16.44 | $16.59 | $15.27 | $15.32 | $13.64 | 27,022 |
| 2020-05-27 | $14.80 | $16.70 | $14.64 | $16.20 | $14.43 | 36,668 |
| 2020-05-26 | $14.32 | $14.78 | $14.23 | $14.36 | $12.79 | 16,880 |
| 2020-05-22 | $14.05 | $14.05 | $13.42 | $13.62 | $12.13 | 9,894 |
| 2020-05-21 | $13.39 | $13.90 | $13.33 | $13.86 | $12.34 | 11,600 |
| 2020-05-20 | $13.06 | $13.90 | $13.06 | $13.80 | $12.29 | 19,747 |
| 2020-05-19 | $13.85 | $13.85 | $12.62 | $12.74 | $11.34 | 17,881 |
| 2020-05-18 | $13.07 | $14.25 | $13.07 | $14.07 | $12.53 | 45,418 |
| 2020-05-15 | $11.87 | $12.72 | $11.87 | $12.72 | $11.33 | 21,204 |
| 2020-05-14 | $11.95 | $11.96 | $11.28 | $11.87 | $10.57 | 27,203 |
| 2020-05-13 | $12.65 | $12.82 | $11.78 | $12.32 | $10.97 | 31,806 |
| 2020-05-12 | $13.30 | $13.30 | $12.56 | $12.75 | $11.35 | 28,268 |
| 2020-05-11 | $13.32 | $13.76 | $13.08 | $13.26 | $11.81 | 27,966 |
| 2020-05-08 | $13.70 | $14.13 | $13.51 | $13.53 | $12.05 | 18,520 |
| 2020-05-07 | $13.40 | $13.40 | $12.98 | $13.34 | $11.88 | 15,756 |
| 2020-05-06 | $13.72 | $14.22 | $13.05 | $13.05 | $11.62 | 16,286 |
| 2020-05-05 | $14.36 | $14.74 | $13.70 | $13.71 | $12.21 | 32,962 |
| 2020-05-04 | $13.00 | $14.06 | $13.00 | $14.04 | $12.50 | 18,455 |
| 2020-05-01 | $13.83 | $14.01 | $12.92 | $13.04 | $11.61 | 32,274 |
| 2020-04-30 | $14.66 | $15.00 | $13.79 | $14.34 | $12.77 | 27,107 |
| 2020-04-29 | $15.00 | $15.89 | $14.65 | $15.08 | $13.43 | 44,135 |
| 2020-04-28 | $14.80 | $14.87 | $12.94 | $14.70 | $13.09 | 45,246 |
| 2020-04-27 | $12.63 | $14.37 | $12.63 | $14.25 | $12.69 | 27,548 |
| 2020-04-24 | $11.97 | $12.49 | $11.72 | $12.49 | $11.12 | 16,907 |
| 2020-04-23 | $12.09 | $12.75 | $11.78 | $12.01 | $10.69 | 18,602 |
| 2020-04-22 | $12.47 | $12.47 | $11.73 | $12.18 | $10.85 | 18,386 |
| 2020-04-21 | $12.00 | $12.00 | $11.58 | $11.93 | $10.62 | 18,783 |
| 2020-04-20 | $11.79 | $13.00 | $11.66 | $11.83 | $10.53 | 27,375 |
| 2020-04-17 | $12.15 | $12.49 | $11.88 | $12.25 | $10.91 | 24,662 |
| 2020-04-16 | $11.53 | $11.72 | $10.53 | $11.66 | $10.38 | 33,518 |
| 2020-04-15 | $12.58 | $12.58 | $11.66 | $11.66 | $10.38 | 20,169 |
| 2020-04-14 | $13.87 | $14.56 | $13.27 | $13.33 | $11.87 | 21,622 |
| 2020-04-13 | $13.46 | $13.82 | $13.12 | $13.63 | $12.14 | 29,785 |
| 2020-04-09 | $12.91 | $13.77 | $12.40 | $13.63 | $12.14 | 32,424 |
| 2020-04-08 | $11.91 | $12.80 | $11.85 | $12.72 | $11.33 | 28,509 |
| 2020-04-07 | $12.50 | $12.78 | $11.04 | $11.42 | $10.17 | 54,482 |
| 2020-04-06 | $11.50 | $12.50 | $11.50 | $12.50 | $11.13 | 36,474 |
| 2020-04-03 | $10.95 | $11.13 | $10.77 | $10.80 | $9.62 | 21,388 |
| 2020-04-02 | $11.15 | $11.86 | $10.82 | $11.16 | $9.94 | 24,757 |
| 2020-04-01 | $11.35 | $12.65 | $11.01 | $11.06 | $9.85 | 37,433 |
| 2020-03-31 | $12.50 | $12.60 | $10.53 | $12.60 | $11.22 | 41,871 |
| 2020-03-30 | $13.05 | $13.15 | $11.71 | $12.37 | $11.02 | 53,400 |
| 2020-03-27 | $13.26 | $14.00 | $12.75 | $12.75 | $11.35 | 14,020 |
| 2020-03-26 | $14.49 | $14.49 | $13.36 | $14.00 | $12.47 | 56,104 |
| 2020-03-25 | $14.49 | $14.49 | $13.33 | $13.76 | $12.25 | 20,831 |
| 2020-03-24 | $14.05 | $14.78 | $12.65 | $14.77 | $13.15 | 29,483 |
| 2020-03-23 | $12.31 | $13.83 | $10.03 | $13.43 | $11.96 | 31,907 |
| 2020-03-20 | $14.61 | $15.00 | $11.92 | $12.14 | $10.81 | 73,693 |
| 2020-03-19 | $13.18 | $14.96 | $12.84 | $14.96 | $13.32 | 35,703 |
| 2020-03-18 | $15.19 | $15.19 | $13.15 | $13.15 | $11.71 | 36,139 |
| 2020-03-17 | $14.97 | $16.00 | $14.05 | $15.98 | $14.23 | 51,623 |
| 2020-03-16 | $14.99 | $16.98 | $14.00 | $14.50 | $12.91 | 59,306 |
| 2020-03-13 | $13.00 | $15.97 | $12.81 | $15.97 | $14.22 | 37,676 |
| 2020-03-12 | $13.63 | $14.00 | $12.07 | $12.89 | $11.48 | 44,972 |
| 2020-03-11 | $15.01 | $15.04 | $14.15 | $14.51 | $12.92 | 24,697 |
| 2020-03-10 | $15.33 | $15.55 | $14.40 | $15.50 | $13.80 | 30,456 |
| 2020-03-09 | $14.99 | $15.97 | $14.23 | $14.97 | $13.33 | 41,427 |
| 2020-03-06 | $15.60 | $16.04 | $15.31 | $15.86 | $14.12 | 17,830 |
| 2020-03-05 | $15.13 | $16.38 | $14.96 | $15.59 | $13.88 | 25,222 |
| 2020-03-04 | $15.80 | $16.38 | $15.46 | $16.16 | $14.39 | 30,103 |
| 2020-03-03 | $16.19 | $16.19 | $15.40 | $15.40 | $13.71 | 22,805 |
| 2020-03-02 | $15.74 | $16.56 | $15.74 | $16.28 | $14.50 | 18,620 |
| 2020-02-28 | $16.07 | $16.25 | $15.32 | $15.83 | $14.10 | 37,032 |
| 2020-02-27 | $16.52 | $16.84 | $16.26 | $16.26 | $14.32 | 22,215 |
| 2020-02-26 | $16.64 | $16.89 | $16.56 | $16.80 | $14.79 | 11,048 |
| 2020-02-25 | $16.72 | $16.83 | $16.45 | $16.61 | $14.62 | 27,789 |
| 2020-02-24 | $17.02 | $17.02 | $16.50 | $16.63 | $14.64 | 13,877 |
| 2020-02-21 | $17.16 | $17.18 | $17.02 | $17.02 | $14.99 | 16,461 |
| 2020-02-20 | $17.13 | $17.29 | $17.12 | $17.13 | $15.08 | 11,997 |
| 2020-02-19 | $17.29 | $17.31 | $16.95 | $17.02 | $14.99 | 5,686 |
| 2020-02-18 | $17.11 | $17.11 | $16.56 | $16.94 | $14.92 | 11,625 |
| 2020-02-14 | $17.23 | $17.26 | $16.80 | $16.87 | $14.85 | 7,326 |
| 2020-02-13 | $17.10 | $17.33 | $17.10 | $17.28 | $15.21 | 4,517 |
| 2020-02-12 | $17.34 | $17.34 | $17.13 | $17.20 | $15.14 | 8,540 |
| 2020-02-11 | $17.19 | $17.41 | $17.11 | $17.22 | $15.16 | 8,062 |
| 2020-02-10 | $17.08 | $17.10 | $16.84 | $17.09 | $15.05 | 6,148 |
| 2020-02-07 | $17.11 | $17.18 | $16.92 | $16.96 | $14.93 | 10,800 |
| 2020-02-06 | $17.54 | $17.57 | $16.84 | $17.02 | $14.99 | 26,649 |
| 2020-02-05 | $17.25 | $17.85 | $17.12 | $17.44 | $15.36 | 8,791 |
| 2020-02-04 | $16.99 | $17.26 | $16.67 | $17.10 | $15.06 | 12,973 |
| 2020-02-03 | $16.76 | $16.88 | $16.71 | $16.77 | $14.77 | 15,869 |
| 2020-01-31 | $17.50 | $17.53 | $16.36 | $16.57 | $14.59 | 27,627 |
| 2020-01-30 | $17.52 | $17.88 | $17.52 | $17.61 | $15.51 | 6,390 |
| 2020-01-29 | $17.86 | $17.86 | $17.66 | $17.66 | $15.55 | 9,404 |
| 2020-01-28 | $17.78 | $17.87 | $17.75 | $17.87 | $15.73 | 3,426 |
| 2020-01-27 | $17.54 | $17.93 | $17.54 | $17.60 | $15.50 | 8,720 |
| 2020-01-24 | $18.23 | $18.23 | $17.70 | $17.76 | $15.64 | 9,560 |
| 2020-01-23 | $17.60 | $18.01 | $17.54 | $17.96 | $15.81 | 10,849 |
| 2020-01-22 | $18.13 | $18.13 | $17.91 | $17.91 | $15.77 | 5,370 |
| 2020-01-21 | $18.04 | $18.20 | $18.04 | $18.10 | $15.94 | 6,043 |
| 2020-01-17 | $18.45 | $18.45 | $18.06 | $18.15 | $15.98 | 15,576 |
| 2020-01-16 | $18.19 | $18.50 | $18.19 | $18.22 | $16.04 | 7,759 |
| 2020-01-15 | $18.21 | $18.35 | $18.05 | $18.16 | $15.99 | 10,732 |
| 2020-01-14 | $18.37 | $18.41 | $18.26 | $18.26 | $16.08 | 32,423 |
| 2020-01-13 | $18.28 | $18.43 | $18.25 | $18.43 | $16.23 | 25,278 |
| 2020-01-10 | $18.56 | $18.56 | $18.11 | $18.32 | $16.13 | 10,239 |
| 2020-01-09 | $18.68 | $18.68 | $18.09 | $18.57 | $16.35 | 14,795 |
| 2020-01-08 | $18.66 | $18.80 | $18.62 | $18.72 | $16.48 | 5,872 |
| 2020-01-07 | $18.77 | $18.89 | $18.56 | $18.56 | $16.34 | 7,616 |
| 2020-01-06 | $18.82 | $18.98 | $18.62 | $18.86 | $16.61 | 11,396 |
| 2020-01-03 | $19.03 | $19.03 | $18.80 | $18.83 | $16.58 | 3,408 |
| 2020-01-02 | $19.43 | $19.43 | $19.03 | $19.03 | $16.76 | 4,167 |
| 2019-12-31 | $19.08 | $19.43 | $19.08 | $19.30 | $16.99 | 6,155 |
| 2019-12-30 | $19.40 | $19.50 | $19.19 | $19.45 | $17.13 | 22,929 |
| 2019-12-27 | $19.19 | $19.48 | $19.19 | $19.48 | $17.15 | 4,216 |
| 2019-12-26 | $19.36 | $19.49 | $19.36 | $19.38 | $17.06 | 2,326 |
| 2019-12-24 | $19.36 | $19.45 | $19.29 | $19.45 | $17.13 | 1,381 |
| 2019-12-23 | $19.35 | $19.37 | $19.09 | $19.20 | $16.91 | 5,819 |
| 2019-12-20 | $19.16 | $19.48 | $18.63 | $19.48 | $17.15 | 68,327 |
| 2019-12-19 | $19.29 | $19.44 | $19.23 | $19.23 | $16.93 | 5,602 |
| 2019-12-18 | $19.49 | $19.49 | $19.07 | $19.39 | $17.07 | 13,226 |
| 2019-12-17 | $19.16 | $19.41 | $19.16 | $19.41 | $17.09 | 7,700 |
| 2019-12-16 | $19.44 | $19.44 | $19.20 | $19.28 | $16.98 | 14,036 |
| 2019-12-13 | $19.03 | $19.39 | $18.82 | $19.38 | $17.06 | 31,067 |
| 2019-12-12 | $18.93 | $19.38 | $18.83 | $19.33 | $17.02 | 21,440 |
| 2019-12-11 | $18.70 | $19.00 | $18.70 | $19.00 | $16.73 | 32,524 |
| 2019-12-10 | $18.47 | $18.75 | $18.01 | $18.75 | $16.51 | 21,682 |
| 2019-12-09 | $18.52 | $18.70 | $18.42 | $18.62 | $16.39 | 4,785 |
| 2019-12-06 | $18.50 | $18.87 | $18.47 | $18.75 | $16.51 | 27,935 |
| 2019-12-05 | $18.23 | $18.41 | $18.23 | $18.34 | $16.15 | 3,842 |
| 2019-12-04 | $18.55 | $18.69 | $18.44 | $18.44 | $16.24 | 7,131 |
| 2019-12-03 | $18.25 | $18.62 | $18.22 | $18.50 | $16.29 | 8,616 |
| 2019-12-02 | $18.43 | $18.48 | $18.33 | $18.37 | $16.17 | 8,025 |
| 2019-11-29 | $18.53 | $18.53 | $18.41 | $18.49 | $16.28 | 2,486 |
| 2019-11-27 | $18.66 | $18.70 | $18.62 | $18.70 | $16.31 | 11,204 |
| 2019-11-26 | $18.60 | $18.68 | $18.41 | $18.56 | $16.18 | 10,169 |
| 2019-11-25 | $18.48 | $18.70 | $18.42 | $18.59 | $16.21 | 32,533 |
| 2019-11-22 | $18.47 | $18.47 | $18.30 | $18.36 | $16.01 | 11,405 |
| 2019-11-21 | $18.44 | $18.49 | $18.20 | $18.34 | $15.99 | 6,511 |
| 2019-11-20 | $18.26 | $18.53 | $18.19 | $18.36 | $16.01 | 40,041 |
| 2019-11-19 | $18.30 | $18.35 | $18.23 | $18.32 | $15.97 | 19,909 |
| 2019-11-18 | $17.95 | $18.25 | $17.85 | $18.24 | $15.91 | 5,680 |
| 2019-11-15 | $18.20 | $18.22 | $18.02 | $18.02 | $15.71 | 7,113 |
| 2019-11-14 | $18.18 | $18.28 | $18.05 | $18.05 | $15.74 | 11,369 |
| 2019-11-13 | $17.95 | $18.19 | $17.95 | $18.16 | $15.84 | 7,105 |
| 2019-11-12 | $18.06 | $18.15 | $18.04 | $18.04 | $15.73 | 10,111 |
| 2019-11-11 | $17.80 | $18.09 | $17.70 | $18.01 | $15.70 | 13,732 |
| 2019-11-08 | $17.99 | $18.11 | $17.76 | $17.76 | $15.49 | 10,006 |
| 2019-11-07 | $18.04 | $18.14 | $17.98 | $18.12 | $15.80 | 10,732 |
| 2019-11-06 | $18.05 | $18.15 | $17.87 | $17.87 | $15.58 | 11,853 |
| 2019-11-05 | $18.08 | $18.15 | $18.08 | $18.15 | $15.83 | 10,344 |
| 2019-11-04 | $18.10 | $18.15 | $18.01 | $18.12 | $15.80 | 20,696 |
| 2019-11-01 | $18.08 | $18.10 | $18.02 | $18.09 | $15.77 | 7,035 |
| 2019-10-31 | $18.06 | $18.12 | $17.70 | $18.08 | $15.77 | 10,557 |
| 2019-10-30 | $18.01 | $18.11 | $17.85 | $18.09 | $15.77 | 7,317 |
| 2019-10-29 | $18.10 | $18.19 | $18.09 | $18.14 | $15.82 | 7,941 |
| 2019-10-28 | $17.93 | $18.16 | $17.93 | $18.10 | $15.78 | 13,793 |
| 2019-10-25 | $17.77 | $17.97 | $17.77 | $17.88 | $15.59 | 5,070 |
| 2019-10-24 | $18.08 | $18.08 | $17.68 | $17.69 | $15.43 | 6,766 |
| 2019-10-23 | $17.95 | $18.11 | $17.95 | $18.00 | $15.70 | 10,079 |
| 2019-10-22 | $16.86 | $18.00 | $16.86 | $17.91 | $15.62 | 10,438 |
| 2019-10-21 | $17.74 | $17.99 | $17.62 | $17.96 | $15.66 | 12,721 |
| 2019-10-18 | $17.44 | $17.75 | $17.44 | $17.58 | $15.33 | 12,683 |
| 2019-10-17 | $17.49 | $17.74 | $17.27 | $17.58 | $15.33 | 10,274 |
| 2019-10-16 | $17.49 | $17.74 | $17.43 | $17.67 | $15.41 | 10,389 |
| 2019-10-15 | $17.16 | $17.42 | $17.01 | $17.40 | $15.17 | 19,089 |
| 2019-10-14 | $17.09 | $17.26 | $17.09 | $17.25 | $15.04 | 5,309 |
| 2019-10-11 | $17.44 | $17.68 | $17.18 | $17.21 | $15.01 | 17,844 |
| 2019-10-10 | $17.38 | $17.44 | $17.02 | $17.28 | $15.07 | 5,991 |
| 2019-10-09 | $17.29 | $17.40 | $17.08 | $17.30 | $15.09 | 9,329 |
| 2019-10-08 | $17.19 | $17.35 | $17.06 | $17.11 | $14.92 | 12,899 |
| 2019-10-07 | $17.20 | $17.40 | $17.10 | $17.19 | $14.99 | 20,155 |
| 2019-10-04 | $17.09 | $17.32 | $16.94 | $17.19 | $14.99 | 7,693 |
| 2019-10-03 | $16.87 | $17.33 | $16.87 | $17.10 | $14.91 | 11,074 |
| 2019-10-02 | $16.56 | $17.58 | $16.56 | $17.36 | $15.14 | 18,871 |
| 2019-10-01 | $17.74 | $17.75 | $17.29 | $17.30 | $15.09 | 11,267 |
| 2019-09-30 | $17.54 | $17.88 | $17.54 | $17.74 | $15.47 | 11,436 |
| 2019-09-27 | $17.78 | $17.86 | $17.48 | $17.48 | $15.24 | 25,588 |
| 2019-09-26 | $17.78 | $17.90 | $17.67 | $17.72 | $15.45 | 8,752 |
| 2019-09-25 | $17.72 | $17.96 | $17.59 | $17.93 | $15.63 | 15,498 |
| 2019-09-24 | $17.94 | $17.94 | $17.35 | $17.56 | $15.31 | 33,379 |
| 2019-09-23 | $17.80 | $17.90 | $17.38 | $17.79 | $15.51 | 20,396 |
| 2019-09-20 | $16.78 | $17.84 | $16.65 | $17.84 | $15.56 | 88,129 |
| 2019-09-19 | $17.10 | $17.30 | $16.76 | $16.79 | $14.64 | 32,755 |
| 2019-09-18 | $17.49 | $17.49 | $16.96 | $17.11 | $14.92 | 18,138 |
| 2019-09-17 | $17.32 | $17.51 | $16.85 | $17.45 | $15.22 | 30,934 |
| 2019-09-16 | $17.48 | $17.64 | $17.25 | $17.45 | $15.22 | 22,709 |
| 2019-09-13 | $18.00 | $18.00 | $17.27 | $17.39 | $15.16 | 36,350 |
| 2019-09-12 | $17.55 | $18.19 | $17.49 | $17.88 | $15.59 | 39,184 |
| 2019-09-11 | $17.50 | $17.57 | $17.33 | $17.48 | $15.24 | 39,046 |
| 2019-09-10 | $17.35 | $17.67 | $17.23 | $17.46 | $15.22 | 30,215 |
| 2019-09-09 | $16.70 | $17.44 | $16.70 | $17.28 | $15.07 | 27,386 |
| 2019-09-06 | $16.97 | $17.05 | $16.61 | $16.68 | $14.54 | 22,061 |
| 2019-09-05 | $16.97 | $17.25 | $16.85 | $16.86 | $14.70 | 26,493 |
| 2019-09-04 | $16.66 | $16.85 | $16.59 | $16.79 | $14.64 | 11,749 |
| 2019-09-03 | $16.83 | $17.05 | $16.55 | $16.71 | $14.57 | 26,679 |
| 2019-08-30 | $16.63 | $16.77 | $16.39 | $16.77 | $14.62 | 15,389 |
| 2019-08-29 | $16.38 | $16.93 | $16.38 | $16.64 | $14.36 | 22,615 |
| 2019-08-28 | $16.65 | $16.81 | $16.26 | $16.40 | $14.16 | 44,021 |
| 2019-08-27 | $17.03 | $17.03 | $16.62 | $16.63 | $14.36 | 20,555 |
| 2019-08-26 | $16.47 | $17.10 | $16.47 | $17.09 | $14.75 | 16,223 |
| 2019-08-23 | $16.90 | $16.98 | $16.21 | $16.21 | $13.99 | 18,783 |
| 2019-08-22 | $16.92 | $17.05 | $16.75 | $16.82 | $14.52 | 10,615 |
| 2019-08-21 | $17.06 | $17.07 | $16.63 | $16.79 | $14.49 | 9,616 |
| 2019-08-20 | $17.17 | $17.23 | $17.05 | $17.13 | $14.79 | 6,465 |
| 2019-08-19 | $17.45 | $17.45 | $16.83 | $17.18 | $14.83 | 18,070 |
| 2019-08-16 | $16.95 | $17.60 | $16.76 | $17.45 | $15.06 | 23,480 |
| 2019-08-15 | $16.72 | $17.00 | $16.72 | $16.89 | $14.58 | 16,693 |
| 2019-08-14 | $17.01 | $17.06 | $16.75 | $16.76 | $14.47 | 25,535 |
| 2019-08-13 | $16.99 | $17.16 | $16.98 | $17.14 | $14.80 | 13,354 |
| 2019-08-12 | $17.05 | $17.17 | $16.96 | $16.96 | $14.64 | 11,716 |
| 2019-08-09 | $17.13 | $17.21 | $17.01 | $17.02 | $14.69 | 8,626 |
| 2019-08-08 | $17.09 | $17.40 | $17.01 | $17.02 | $14.69 | 19,204 |
| 2019-08-07 | $16.95 | $17.53 | $16.95 | $16.98 | $14.66 | 11,252 |
| 2019-08-06 | $17.00 | $17.31 | $16.98 | $17.05 | $14.72 | 14,985 |
| 2019-08-05 | $17.39 | $18.02 | $16.95 | $16.97 | $14.65 | 17,107 |
| 2019-08-02 | $17.77 | $17.77 | $17.60 | $17.64 | $15.23 | 10,206 |
| 2019-08-01 | $18.03 | $18.04 | $17.77 | $17.77 | $15.34 | 18,900 |
| 2019-07-31 | $18.19 | $18.38 | $18.00 | $18.01 | $15.55 | 29,916 |
| 2019-07-30 | $17.97 | $18.25 | $17.94 | $18.24 | $15.75 | 25,125 |
| 2019-07-29 | $18.16 | $18.19 | $18.00 | $18.00 | $15.54 | 8,628 |
| 2019-07-26 | $17.88 | $18.24 | $17.88 | $18.16 | $15.68 | 18,118 |
| 2019-07-25 | $18.05 | $18.25 | $17.78 | $18.00 | $15.54 | 14,235 |
| 2019-07-24 | $17.69 | $18.26 | $17.69 | $18.14 | $15.66 | 22,203 |
| 2019-07-23 | $18.05 | $18.05 | $17.66 | $17.73 | $15.31 | 15,534 |
| 2019-07-22 | $17.70 | $18.07 | $17.60 | $18.05 | $15.58 | 10,263 |
| 2019-07-19 | $17.92 | $18.17 | $17.63 | $17.77 | $15.34 | 8,643 |
| 2019-07-18 | $17.96 | $18.08 | $17.85 | $18.01 | $15.55 | 10,106 |
| 2019-07-17 | $17.96 | $18.03 | $17.88 | $17.95 | $15.50 | 23,998 |
| 2019-07-16 | $17.83 | $18.14 | $17.83 | $18.06 | $15.59 | 11,515 |
| 2019-07-15 | $18.25 | $18.25 | $17.89 | $17.96 | $15.50 | 7,003 |
| 2019-07-12 | $18.31 | $18.50 | $18.23 | $18.32 | $15.81 | 16,155 |
| 2019-07-11 | $18.48 | $18.49 | $18.11 | $18.31 | $15.81 | 15,710 |
| 2019-07-10 | $18.33 | $18.59 | $18.09 | $18.22 | $15.73 | 13,959 |
| 2019-07-09 | $18.64 | $18.65 | $18.21 | $18.30 | $15.80 | 18,895 |
| 2019-07-08 | $18.51 | $18.73 | $18.51 | $18.66 | $16.11 | 7,477 |
| 2019-07-05 | $18.52 | $18.59 | $18.47 | $18.53 | $16.00 | 11,026 |
| 2019-07-03 | $18.63 | $18.63 | $18.49 | $18.59 | $16.05 | 3,797 |
| 2019-07-02 | $18.75 | $18.93 | $18.38 | $18.49 | $15.96 | 27,325 |
| 2019-07-01 | $19.02 | $19.08 | $18.83 | $18.98 | $16.38 | 27,195 |
| 2019-06-28 | $19.11 | $19.30 | $18.96 | $19.00 | $16.40 | 484,084 |
| 2019-06-27 | $18.46 | $19.46 | $18.37 | $19.15 | $16.53 | 124,945 |
| 2019-06-26 | $18.22 | $18.55 | $18.22 | $18.51 | $15.98 | 24,119 |
| 2019-06-25 | $18.42 | $18.57 | $18.28 | $18.57 | $16.03 | 38,306 |
| 2019-06-24 | $19.07 | $19.94 | $18.14 | $18.47 | $15.94 | 92,760 |
| 2019-06-21 | $17.70 | $18.63 | $17.17 | $18.12 | $15.64 | 147,314 |
| 2019-06-20 | $17.26 | $17.85 | $17.20 | $17.81 | $15.37 | 35,481 |
| 2019-06-19 | $17.09 | $17.27 | $16.99 | $17.26 | $14.90 | 28,160 |
| 2019-06-18 | $17.05 | $17.20 | $16.97 | $17.19 | $14.84 | 26,781 |
| 2019-06-17 | $16.90 | $17.09 | $16.31 | $17.07 | $14.74 | 41,698 |
| 2019-06-14 | $16.95 | $17.00 | $16.87 | $16.95 | $14.63 | 38,945 |
| 2019-06-13 | $16.95 | $17.00 | $16.82 | $16.95 | $14.63 | 171,330 |
| 2019-06-12 | $16.90 | $16.95 | $16.87 | $16.90 | $14.59 | 18,461 |
| 2019-06-11 | $16.90 | $16.99 | $16.80 | $16.90 | $14.59 | 31,385 |
| 2019-06-10 | $16.92 | $17.00 | $16.75 | $16.90 | $14.59 | 38,498 |
| 2019-06-07 | $16.84 | $16.90 | $16.74 | $16.79 | $14.49 | 8,620 |
| 2019-06-06 | $16.90 | $16.94 | $16.60 | $16.63 | $14.36 | 98,977 |
| 2019-06-05 | $16.90 | $16.99 | $16.80 | $16.91 | $14.60 | 14,206 |
| 2019-06-04 | $17.00 | $17.00 | $16.84 | $16.90 | $14.59 | 33,201 |
| 2019-06-03 | $16.95 | $16.97 | $16.67 | $16.89 | $14.58 | 27,465 |
| 2019-05-31 | $16.88 | $17.25 | $16.86 | $16.97 | $14.65 | 19,781 |
| 2019-05-30 | $17.05 | $17.25 | $16.81 | $16.82 | $14.38 | 58,935 |
| 2019-05-29 | $17.13 | $17.24 | $16.95 | $17.04 | $14.56 | 16,781 |
| 2019-05-28 | $17.24 | $17.25 | $17.16 | $17.16 | $14.67 | 8,163 |
| 2019-05-24 | $17.25 | $17.25 | $16.95 | $17.24 | $14.73 | 24,776 |
| 2019-05-23 | $17.12 | $17.25 | $17.07 | $17.19 | $14.69 | 22,183 |
| 2019-05-22 | $17.25 | $17.25 | $17.01 | $17.25 | $14.74 | 14,412 |
| 2019-05-21 | $17.20 | $17.25 | $17.15 | $17.18 | $14.68 | 23,677 |
| 2019-05-20 | $17.17 | $17.20 | $17.12 | $17.20 | $14.70 | 64,520 |
| 2019-05-17 | $17.01 | $17.19 | $17.00 | $17.05 | $14.57 | 17,838 |
| 2019-05-16 | $17.10 | $17.20 | $17.00 | $17.16 | $14.67 | 20,374 |
| 2019-05-15 | $17.14 | $17.20 | $17.06 | $17.18 | $14.68 | 30,178 |
| 2019-05-14 | $17.05 | $17.15 | $17.01 | $17.14 | $14.65 | 74,818 |
| 2019-05-13 | $17.00 | $17.15 | $16.83 | $17.03 | $14.56 | 16,098 |
| 2019-05-10 | $16.99 | $17.10 | $16.97 | $17.09 | $14.61 | 11,426 |
| 2019-05-09 | $16.85 | $17.13 | $16.85 | $16.92 | $14.46 | 7,614 |
| 2019-05-08 | $16.82 | $17.14 | $16.82 | $17.08 | $14.60 | 16,683 |
| 2019-05-07 | $16.89 | $17.08 | $16.74 | $16.81 | $14.37 | 22,376 |
| 2019-05-06 | $16.87 | $17.24 | $16.87 | $16.99 | $14.52 | 35,914 |
| 2019-05-03 | $16.85 | $17.00 | $16.85 | $16.99 | $14.52 | 13,616 |
| 2019-05-02 | $16.77 | $16.94 | $16.73 | $16.83 | $14.38 | 3,739 |
| 2019-05-01 | $16.91 | $16.97 | $16.64 | $16.70 | $14.27 | 25,663 |
| 2019-04-30 | $16.99 | $17.00 | $16.83 | $17.00 | $14.53 | 13,363 |
| 2019-04-29 | $16.79 | $16.99 | $16.78 | $16.98 | $14.51 | 6,836 |
| 2019-04-26 | $16.81 | $16.81 | $16.81 | $16.81 | $14.37 | 1,776 |
| 2019-04-25 | $16.86 | $16.90 | $16.86 | $16.89 | $14.44 | 3,848 |
| 2019-04-24 | $16.70 | $17.00 | $16.70 | $16.85 | $14.40 | 16,224 |
| 2019-04-23 | $16.78 | $16.78 | $16.55 | $16.70 | $14.27 | 7,035 |
| 2019-04-22 | $16.30 | $16.71 | $16.30 | $16.65 | $14.23 | 16,843 |
| 2019-04-18 | $16.43 | $16.95 | $16.32 | $16.45 | $14.06 | 15,065 |
| 2019-04-17 | $16.80 | $16.80 | $16.49 | $16.50 | $14.10 | 11,238 |
| 2019-04-16 | $16.75 | $17.00 | $16.73 | $16.79 | $14.35 | 6,456 |
| 2019-04-15 | $16.77 | $16.85 | $16.65 | $16.83 | $14.38 | 7,917 |
| 2019-04-12 | $16.70 | $16.95 | $16.62 | $16.85 | $14.40 | 5,892 |
| 2019-04-11 | $16.92 | $16.92 | $16.62 | $16.62 | $14.20 | 4,216 |
| 2019-04-10 | $16.90 | $16.91 | $16.69 | $16.83 | $14.38 | 9,819 |
| 2019-04-09 | $16.95 | $16.98 | $16.74 | $16.74 | $14.31 | 5,380 |
| 2019-04-08 | $16.76 | $16.98 | $16.63 | $16.90 | $14.44 | 7,045 |
| 2019-04-05 | $16.76 | $16.98 | $16.53 | $16.91 | $14.45 | 10,009 |
| 2019-04-04 | $16.51 | $16.86 | $16.51 | $16.70 | $14.27 | 10,157 |
| 2019-04-03 | $16.85 | $16.89 | $16.67 | $16.67 | $14.25 | 2,919 |
| 2019-04-02 | $16.91 | $16.94 | $16.77 | $16.85 | $14.40 | 7,474 |
| 2019-04-01 | $17.20 | $17.24 | $16.91 | $17.04 | $14.56 | 61,650 |
| 2019-03-29 | $16.99 | $17.20 | $16.99 | $17.15 | $14.66 | 83,426 |
| 2019-03-28 | $16.59 | $17.15 | $16.58 | $17.15 | $14.66 | 18,458 |
| 2019-03-27 | $16.70 | $17.00 | $16.56 | $16.67 | $14.25 | 17,870 |
| 2019-03-26 | $16.75 | $16.90 | $16.56 | $16.65 | $14.23 | 15,339 |
| 2019-03-25 | $16.39 | $16.78 | $16.20 | $16.65 | $14.23 | 13,345 |
| 2019-03-22 | $16.80 | $16.80 | $16.35 | $16.48 | $14.09 | 21,031 |
| 2019-03-21 | $16.82 | $16.89 | $16.50 | $16.55 | $14.14 | 7,950 |
| 2019-03-20 | $16.94 | $16.95 | $16.69 | $16.76 | $14.32 | 4,463 |
| 2019-03-19 | $17.17 | $17.17 | $16.92 | $16.92 | $14.46 | 4,224 |
| 2019-03-18 | $17.08 | $17.22 | $17.03 | $17.10 | $14.61 | 15,766 |
| 2019-03-15 | $17.05 | $17.20 | $16.92 | $17.14 | $14.65 | 49,150 |
| 2019-03-14 | $17.14 | $17.14 | $17.00 | $17.01 | $14.54 | 8,015 |
| 2019-03-13 | $16.94 | $17.07 | $16.83 | $17.00 | $14.53 | 6,419 |
| 2019-03-12 | $16.87 | $17.06 | $16.77 | $16.84 | $14.39 | 6,389 |
| 2019-03-11 | $16.75 | $16.97 | $16.75 | $16.97 | $14.50 | 6,081 |
| 2019-03-08 | $16.75 | $16.98 | $16.75 | $16.75 | $14.32 | 5,322 |
| 2019-03-07 | $17.19 | $17.19 | $16.75 | $16.76 | $14.32 | 9,299 |
| 2019-03-06 | $17.24 | $17.24 | $16.93 | $17.11 | $14.62 | 35,290 |
| 2019-03-05 | $17.15 | $17.26 | $17.15 | $17.15 | $14.66 | 3,388 |
| 2019-03-04 | $17.11 | $17.30 | $17.10 | $17.21 | $14.71 | 17,583 |
| 2019-03-01 | $17.01 | $17.20 | $17.01 | $17.19 | $14.69 | 19,958 |
| 2019-02-28 | $16.94 | $17.10 | $16.88 | $17.00 | $14.53 | 26,217 |
| 2019-02-27 | $17.01 | $17.01 | $16.90 | $16.91 | $14.31 | 5,244 |
| 2019-02-26 | $17.25 | $17.25 | $16.85 | $16.93 | $14.33 | 20,604 |
| 2019-02-25 | $17.15 | $17.25 | $17.13 | $17.20 | $14.55 | 22,979 |
| 2019-02-22 | $17.04 | $17.14 | $16.94 | $17.14 | $14.50 | 17,152 |
| 2019-02-21 | $17.03 | $17.05 | $16.93 | $16.96 | $14.35 | 6,572 |
| 2019-02-20 | $17.05 | $17.05 | $16.76 | $16.82 | $14.23 | 48,564 |
| 2019-02-19 | $16.91 | $17.05 | $16.91 | $17.04 | $14.42 | 62,738 |
| 2019-02-15 | $16.81 | $17.00 | $16.81 | $16.95 | $14.34 | 16,513 |
| 2019-02-14 | $16.92 | $16.92 | $16.79 | $16.79 | $14.21 | 6,156 |
| 2019-02-13 | $16.83 | $16.99 | $16.81 | $16.99 | $14.38 | 4,130 |
| 2019-02-12 | $17.08 | $17.08 | $16.86 | $16.97 | $14.36 | 6,306 |
| 2019-02-11 | $17.05 | $17.10 | $16.92 | $16.92 | $14.32 | 8,283 |
| 2019-02-08 | $16.81 | $17.20 | $16.81 | $16.99 | $14.38 | 17,734 |
| 2019-02-07 | $16.96 | $17.05 | $16.90 | $17.05 | $14.43 | 20,862 |
| 2019-02-06 | $17.03 | $17.03 | $16.86 | $16.90 | $14.30 | 9,154 |
| 2019-02-05 | $16.97 | $17.06 | $16.92 | $16.92 | $14.32 | 15,412 |
| 2019-02-04 | $16.69 | $17.02 | $16.65 | $17.00 | $14.39 | 22,693 |
| 2019-02-01 | $16.50 | $16.69 | $16.36 | $16.69 | $14.12 | 12,669 |
| 2019-01-31 | $16.60 | $16.70 | $16.40 | $16.50 | $13.96 | 12,608 |
| 2019-01-30 | $16.49 | $16.60 | $16.31 | $16.59 | $14.04 | 12,086 |
| 2019-01-29 | $16.35 | $16.50 | $16.31 | $16.32 | $13.81 | 12,412 |
| 2019-01-28 | $16.44 | $16.44 | $16.15 | $16.43 | $13.90 | 7,996 |
| 2019-01-25 | $16.45 | $16.45 | $16.15 | $16.44 | $13.91 | 6,851 |
| 2019-01-24 | $16.40 | $16.44 | $16.19 | $16.36 | $13.84 | 7,585 |
| 2019-01-23 | $16.39 | $16.45 | $16.30 | $16.39 | $13.87 | 10,030 |
| 2019-01-22 | $16.14 | $16.39 | $16.06 | $16.26 | $13.76 | 13,606 |
| 2019-01-18 | $16.21 | $16.21 | $16.05 | $16.11 | $13.63 | 18,516 |
| 2019-01-17 | $16.20 | $16.32 | $15.83 | $16.02 | $13.56 | 38,977 |
| 2019-01-16 | $16.06 | $16.29 | $16.05 | $16.29 | $13.78 | 29,642 |
| 2019-01-15 | $15.91 | $16.16 | $15.91 | $16.12 | $13.64 | 18,782 |
| 2019-01-14 | $15.65 | $16.03 | $15.59 | $15.90 | $13.45 | 17,394 |
| 2019-01-11 | $15.65 | $15.88 | $15.65 | $15.85 | $13.41 | 39,850 |
| 2019-01-10 | $15.61 | $15.78 | $15.61 | $15.75 | $13.33 | 10,890 |
| 2019-01-09 | $15.53 | $15.74 | $15.41 | $15.74 | $13.32 | 24,553 |
| 2019-01-08 | $15.60 | $15.75 | $15.40 | $15.55 | $13.16 | 26,283 |
| 2019-01-07 | $15.57 | $15.75 | $15.35 | $15.59 | $13.19 | 14,460 |
| 2019-01-04 | $15.74 | $15.74 | $15.05 | $15.56 | $13.17 | 30,102 |
| 2019-01-03 | $15.47 | $15.52 | $15.25 | $15.25 | $12.90 | 7,779 |
| 2019-01-02 | $15.20 | $15.50 | $15.08 | $15.50 | $13.12 | 68,361 |
| 2018-12-31 | $15.68 | $15.72 | $15.05 | $15.15 | $12.82 | 10,690 |
| 2018-12-28 | $15.51 | $15.79 | $15.05 | $15.29 | $12.94 | 11,863 |
| 2018-12-27 | $15.23 | $15.52 | $15.03 | $15.30 | $12.95 | 26,257 |
| 2018-12-26 | $14.90 | $15.67 | $14.85 | $15.67 | $13.26 | 24,750 |
| 2018-12-24 | $15.65 | $15.65 | $14.56 | $14.68 | $12.42 | 18,703 |
| 2018-12-21 | $15.46 | $15.71 | $15.00 | $15.71 | $13.29 | 100,589 |
| 2018-12-20 | $15.30 | $15.81 | $15.20 | $15.52 | $13.13 | 17,568 |
| 2018-12-19 | $15.71 | $15.90 | $15.31 | $15.35 | $12.99 | 25,416 |
| 2018-12-18 | $15.50 | $15.90 | $15.26 | $15.66 | $13.25 | 18,228 |
| 2018-12-17 | $15.41 | $15.71 | $15.27 | $15.40 | $13.03 | 17,204 |
| 2018-12-14 | $15.65 | $15.66 | $15.36 | $15.46 | $13.08 | 5,514 |
| 2018-12-13 | $16.10 | $16.10 | $15.65 | $15.65 | $13.24 | 19,132 |
| 2018-12-12 | $16.11 | $16.31 | $15.85 | $15.97 | $13.51 | 8,365 |
| 2018-12-11 | $16.16 | $16.16 | $16.05 | $16.12 | $13.64 | 8,446 |
| 2018-12-10 | $15.68 | $16.03 | $15.68 | $16.03 | $13.56 | 20,780 |
| 2018-12-07 | $16.27 | $16.27 | $15.61 | $15.76 | $13.34 | 16,011 |
| 2018-12-06 | $15.44 | $16.60 | $15.44 | $15.92 | $13.47 | 25,270 |
| 2018-12-04 | $16.25 | $16.25 | $15.70 | $15.71 | $13.29 | 26,226 |
| 2018-12-03 | $16.16 | $16.27 | $16.00 | $16.10 | $13.62 | 6,955 |
| 2018-11-30 | $16.56 | $16.56 | $15.96 | $16.04 | $13.57 | 18,276 |
| 2018-11-29 | $16.63 | $16.73 | $16.49 | $16.57 | $13.87 | 5,902 |
| 2018-11-28 | $16.18 | $16.65 | $16.18 | $16.56 | $13.87 | 16,874 |
| 2018-11-27 | $16.38 | $16.40 | $15.94 | $16.15 | $13.52 | 20,836 |
| 2018-11-26 | $15.85 | $16.35 | $15.85 | $16.09 | $13.47 | 15,139 |
| 2018-11-23 | $16.20 | $16.20 | $15.92 | $16.20 | $13.56 | 23,844 |
| 2018-11-21 | $15.90 | $16.30 | $15.90 | $16.28 | $13.63 | 6,010 |
| 2018-11-20 | $16.36 | $16.75 | $15.75 | $15.81 | $13.24 | 24,906 |
| 2018-11-19 | $16.80 | $16.80 | $16.25 | $16.42 | $13.75 | 8,192 |
| 2018-11-16 | $16.49 | $16.80 | $16.12 | $16.73 | $14.01 | 24,287 |
| 2018-11-15 | $16.49 | $16.67 | $16.36 | $16.56 | $13.87 | 9,995 |
| 2018-11-14 | $16.59 | $16.77 | $16.45 | $16.50 | $13.82 | 21,588 |
| 2018-11-13 | $16.52 | $16.95 | $16.48 | $16.61 | $13.91 | 26,840 |
| 2018-11-12 | $16.59 | $17.06 | $16.45 | $16.60 | $13.90 | 19,167 |
| 2018-11-09 | $16.74 | $16.74 | $16.55 | $16.55 | $13.86 | 33,552 |
| 2018-11-08 | $16.75 | $16.84 | $16.65 | $16.67 | $13.96 | 11,789 |
| 2018-11-07 | $16.97 | $16.97 | $16.75 | $16.75 | $14.03 | 21,671 |
| 2018-11-06 | $17.06 | $17.06 | $16.85 | $16.85 | $14.11 | 8,767 |
| 2018-11-05 | $16.85 | $17.37 | $16.84 | $16.84 | $14.10 | 9,916 |
| 2018-11-02 | $17.21 | $17.21 | $16.80 | $16.84 | $14.10 | 11,512 |
| 2018-11-01 | $16.96 | $17.01 | $16.78 | $16.84 | $14.10 | 24,575 |
| 2018-10-31 | $17.02 | $17.05 | $16.82 | $16.99 | $14.23 | 18,724 |
| 2018-10-30 | $17.33 | $17.33 | $16.91 | $16.96 | $14.20 | 22,165 |
| 2018-10-29 | $17.00 | $17.48 | $17.00 | $17.24 | $14.44 | 19,038 |
| 2018-10-26 | $16.79 | $17.25 | $16.79 | $16.88 | $14.13 | 14,738 |
| 2018-10-25 | $17.10 | $17.46 | $16.62 | $16.88 | $14.13 | 30,905 |
| 2018-10-24 | $17.81 | $17.81 | $17.05 | $17.05 | $14.28 | 24,764 |
| 2018-10-23 | $18.06 | $18.07 | $17.70 | $17.70 | $14.82 | 14,927 |
| 2018-10-22 | $18.15 | $18.32 | $18.05 | $18.13 | $15.18 | 8,809 |
| 2018-10-19 | $18.19 | $18.50 | $18.19 | $18.26 | $15.29 | 11,038 |
| 2018-10-18 | $18.60 | $18.60 | $18.25 | $18.30 | $15.32 | 57,902 |
| 2018-10-17 | $18.67 | $18.92 | $18.37 | $18.50 | $15.49 | 30,086 |
| 2018-10-16 | $18.63 | $18.88 | $18.63 | $18.78 | $15.73 | 13,304 |
| 2018-10-15 | $18.59 | $18.91 | $18.41 | $18.54 | $15.52 | 17,935 |
| 2018-10-12 | $18.86 | $18.92 | $18.50 | $18.59 | $15.57 | 10,679 |
| 2018-10-11 | $18.62 | $18.82 | $18.50 | $18.50 | $15.49 | 29,975 |
| 2018-10-10 | $18.77 | $18.94 | $18.55 | $18.55 | $15.53 | 8,277 |
| 2018-10-09 | $18.75 | $18.99 | $18.75 | $18.88 | $15.81 | 15,042 |
| 2018-10-08 | $18.66 | $18.89 | $18.61 | $18.74 | $15.69 | 5,073 |
| 2018-10-05 | $18.81 | $18.81 | $18.50 | $18.50 | $15.49 | 3,752 |
| 2018-10-04 | $18.75 | $19.00 | $18.70 | $18.76 | $15.71 | 9,539 |
| 2018-10-03 | $18.50 | $18.80 | $18.50 | $18.69 | $15.65 | 22,816 |
| 2018-10-02 | $18.61 | $18.90 | $18.50 | $18.51 | $15.50 | 21,317 |
| 2018-10-01 | $18.65 | $18.65 | $18.51 | $18.52 | $15.51 | 15,527 |
| 2018-09-28 | $18.65 | $18.90 | $18.50 | $18.65 | $15.62 | 19,259 |
| 2018-09-27 | $18.34 | $18.60 | $18.33 | $18.50 | $15.49 | 14,064 |
| 2018-09-26 | $18.50 | $18.55 | $18.30 | $18.30 | $15.32 | 5,189 |
| 2018-09-25 | $18.80 | $18.80 | $18.25 | $18.30 | $15.32 | 21,105 |
| 2018-09-24 | $19.05 | $19.05 | $18.65 | $18.70 | $15.66 | 20,516 |
| 2018-09-21 | $18.80 | $19.15 | $18.75 | $19.00 | $15.91 | 48,057 |
| 2018-09-20 | $18.85 | $19.25 | $18.85 | $18.85 | $15.78 | 81,696 |
| 2018-09-19 | $18.90 | $19.20 | $18.60 | $18.70 | $15.66 | 35,478 |
| 2018-09-18 | $18.92 | $18.95 | $18.50 | $18.50 | $15.49 | 6,691 |
| 2018-09-17 | $18.95 | $19.00 | $18.77 | $18.95 | $15.87 | 10,277 |
| 2018-09-14 | $18.45 | $19.05 | $18.40 | $18.90 | $15.83 | 15,574 |
| 2018-09-13 | $19.00 | $19.10 | $18.85 | $18.85 | $15.78 | 64,560 |
| 2018-09-12 | $18.85 | $19.00 | $18.80 | $18.90 | $15.83 | 18,891 |
| 2018-09-11 | $18.75 | $18.95 | $18.75 | $18.85 | $15.78 | 19,513 |
| 2018-09-10 | $18.35 | $18.65 | $18.35 | $18.65 | $15.62 | 19,103 |
| 2018-09-07 | $18.35 | $18.50 | $18.10 | $18.35 | $15.37 | 10,800 |
| 2018-09-06 | $18.05 | $18.45 | $18.00 | $18.35 | $15.37 | 15,143 |
| 2018-09-05 | $17.95 | $18.25 | $17.93 | $18.25 | $15.28 | 11,320 |
| 2018-09-04 | $18.60 | $18.60 | $17.93 | $18.00 | $15.07 | 38,858 |
| 2018-08-31 | $18.55 | $18.75 | $18.55 | $18.60 | $15.57 | 6,032 |
| 2018-08-30 | $18.70 | $18.82 | $18.58 | $18.70 | $15.52 | 19,980 |
| 2018-08-29 | $18.75 | $18.75 | $18.65 | $18.65 | $15.48 | 6,356 |
| 2018-08-28 | $18.75 | $19.00 | $18.60 | $18.75 | $15.57 | 13,226 |
| 2018-08-27 | $18.85 | $19.25 | $18.70 | $18.75 | $15.57 | 8,657 |
| 2018-08-24 | $18.80 | $18.90 | $18.70 | $18.85 | $15.65 | 12,430 |
| 2018-08-23 | $18.90 | $19.00 | $18.80 | $18.90 | $15.69 | 8,062 |
| 2018-08-22 | $19.10 | $19.10 | $18.80 | $19.00 | $15.77 | 10,390 |
| 2018-08-21 | $18.85 | $19.35 | $18.85 | $19.05 | $15.82 | 14,238 |
| 2018-08-20 | $19.20 | $19.20 | $18.60 | $18.75 | $15.57 | 20,715 |
| 2018-08-17 | $19.05 | $19.15 | $18.85 | $18.95 | $15.73 | 6,265 |
| 2018-08-16 | $19.02 | $19.25 | $18.95 | $19.15 | $15.90 | 7,766 |
| 2018-08-15 | $19.40 | $19.40 | $19.00 | $19.05 | $15.82 | 21,798 |
| 2018-08-14 | $18.55 | $19.15 | $18.55 | $19.10 | $15.86 | 24,753 |
| 2018-08-13 | $20.00 | $20.00 | $18.30 | $18.55 | $15.40 | 40,452 |
| 2018-08-10 | $20.35 | $20.65 | $19.80 | $19.90 | $16.52 | 141,982 |
| 2018-08-09 | $20.00 | $20.50 | $19.75 | $20.25 | $16.81 | 41,312 |
| 2018-08-08 | $19.75 | $20.15 | $19.75 | $20.10 | $16.69 | 39,097 |
| 2018-08-07 | $19.00 | $20.05 | $18.98 | $19.90 | $16.52 | 43,774 |
| 2018-08-06 | $18.95 | $19.55 | $18.80 | $19.00 | $15.77 | 52,801 |
| 2018-08-03 | $19.00 | $19.00 | $18.75 | $18.80 | $15.61 | 15,564 |
| 2018-08-02 | $18.60 | $19.00 | $18.50 | $19.00 | $15.77 | 94,975 |
| 2018-08-01 | $18.70 | $18.85 | $18.45 | $18.45 | $15.32 | 8,916 |
| 2018-07-31 | $18.75 | $18.85 | $18.40 | $18.60 | $15.44 | 11,959 |
| 2018-07-30 | $18.85 | $18.93 | $18.65 | $18.65 | $15.48 | 4,552 |
| 2018-07-27 | $18.77 | $18.77 | $18.40 | $18.60 | $15.44 | 20,937 |
| 2018-07-26 | $18.90 | $18.95 | $18.75 | $18.90 | $15.69 | 4,956 |
| 2018-07-25 | $18.74 | $18.85 | $18.61 | $18.75 | $15.57 | 6,940 |
| 2018-07-24 | $18.95 | $18.95 | $18.65 | $18.70 | $15.52 | 22,708 |
| 2018-07-23 | $19.01 | $19.16 | $18.80 | $18.90 | $15.69 | 106,402 |
| 2018-07-20 | $19.25 | $19.45 | $19.05 | $19.20 | $15.94 | 5,598 |
| 2018-07-19 | $19.05 | $19.45 | $19.05 | $19.20 | $15.94 | 4,599 |
| 2018-07-18 | $19.23 | $19.23 | $19.05 | $19.10 | $15.86 | 4,202 |
| 2018-07-17 | $19.15 | $19.16 | $19.05 | $19.05 | $15.82 | 19,925 |
| 2018-07-16 | $19.42 | $19.50 | $19.20 | $19.35 | $16.06 | 7,654 |
| 2018-07-13 | $19.35 | $19.50 | $19.16 | $19.50 | $16.19 | 6,866 |
| 2018-07-12 | $19.50 | $19.50 | $19.16 | $19.35 | $16.06 | 16,362 |
| 2018-07-11 | $19.80 | $19.94 | $19.70 | $19.70 | $16.35 | 4,585 |
| 2018-07-10 | $20.05 | $20.05 | $19.40 | $19.55 | $16.23 | 7,532 |
| 2018-07-09 | $20.35 | $20.40 | $20.00 | $20.10 | $16.69 | 4,985 |
| 2018-07-06 | $20.20 | $20.30 | $19.85 | $20.30 | $16.85 | 8,557 |
| 2018-07-05 | $19.95 | $20.35 | $19.95 | $20.30 | $16.85 | 7,311 |
| 2018-07-03 | $20.15 | $20.25 | $19.95 | $20.00 | $16.60 | 4,926 |
| 2018-07-02 | $19.75 | $20.20 | $19.75 | $20.05 | $16.65 | 7,682 |
| 2018-06-29 | $20.35 | $20.60 | $19.65 | $19.70 | $16.35 | 41,911 |
| 2018-06-28 | $20.25 | $20.50 | $20.10 | $20.35 | $16.89 | 55,931 |
| 2018-06-27 | $20.25 | $20.45 | $20.10 | $20.40 | $16.94 | 20,983 |
| 2018-06-26 | $20.30 | $20.65 | $20.06 | $20.45 | $16.98 | 30,169 |
| 2018-06-25 | $20.50 | $20.55 | $20.00 | $20.50 | $17.02 | 21,986 |
| 2018-06-22 | $20.60 | $20.60 | $20.45 | $20.55 | $17.06 | 56,675 |
| 2018-06-21 | $20.05 | $20.65 | $20.05 | $20.65 | $17.14 | 8,944 |
| 2018-06-20 | $19.95 | $20.15 | $19.75 | $20.05 | $16.65 | 12,878 |
| 2018-06-19 | $19.45 | $19.75 | $19.20 | $19.60 | $16.27 | 17,359 |
| 2018-06-18 | $19.50 | $19.95 | $19.50 | $19.70 | $16.35 | 7,210 |
| 2018-06-15 | $19.70 | $19.85 | $19.25 | $19.65 | $16.31 | 22,311 |
| 2018-06-14 | $19.80 | $19.80 | $19.50 | $19.65 | $16.31 | 7,173 |
| 2018-06-13 | $19.42 | $19.95 | $19.42 | $19.75 | $16.40 | 7,703 |
| 2018-06-12 | $19.50 | $19.60 | $19.20 | $19.55 | $16.23 | 21,190 |
| 2018-06-11 | $19.65 | $19.65 | $19.50 | $19.60 | $16.27 | 3,708 |
| 2018-06-08 | $19.65 | $19.65 | $19.55 | $19.55 | $16.23 | 5,096 |
| 2018-06-07 | $20.40 | $20.40 | $19.50 | $19.65 | $16.31 | 9,637 |
| 2018-06-06 | $19.65 | $19.65 | $19.60 | $19.60 | $16.27 | 10,473 |
| 2018-06-05 | $19.75 | $19.75 | $19.60 | $19.65 | $16.31 | 10,795 |
| 2018-06-04 | $20.05 | $20.05 | $19.70 | $19.95 | $16.56 | 40,741 |
| 2018-06-01 | $19.75 | $20.05 | $19.66 | $19.85 | $16.48 | 39,623 |
| 2018-05-31 | $19.70 | $19.85 | $19.55 | $19.55 | $16.23 | 5,333 |
| 2018-05-30 | $19.25 | $19.90 | $19.25 | $19.75 | $16.26 | 14,697 |
| 2018-05-29 | $19.30 | $19.30 | $18.90 | $19.00 | $15.65 | 10,264 |
| 2018-05-25 | $19.15 | $19.15 | $18.90 | $19.05 | $15.69 | 3,316 |
| 2018-05-24 | $19.00 | $19.30 | $18.85 | $19.20 | $15.81 | 4,271 |
| 2018-05-23 | $19.20 | $19.40 | $19.00 | $19.40 | $15.98 | 5,125 |
| 2018-05-22 | $18.75 | $19.05 | $18.70 | $18.85 | $15.52 | 17,921 |
| 2018-05-21 | $18.80 | $18.95 | $18.70 | $18.90 | $15.56 | 9,066 |
| 2018-05-18 | $19.05 | $19.05 | $18.70 | $18.90 | $15.56 | 23,414 |
| 2018-05-17 | $19.00 | $19.00 | $18.75 | $18.85 | $15.52 | 11,791 |
| 2018-05-16 | $18.60 | $18.80 | $18.60 | $18.75 | $15.44 | 7,404 |
| 2018-05-15 | $18.75 | $18.90 | $18.75 | $18.80 | $15.48 | 4,471 |
| 2018-05-14 | $18.85 | $19.00 | $18.70 | $18.80 | $15.48 | 9,692 |
| 2018-05-11 | $19.00 | $19.00 | $18.80 | $18.95 | $15.60 | 11,497 |
| 2018-05-10 | $19.00 | $19.00 | $18.90 | $18.95 | $15.60 | 5,380 |
| 2018-05-09 | $18.80 | $19.00 | $18.80 | $18.90 | $15.56 | 5,534 |
| 2018-05-08 | $19.00 | $19.00 | $18.80 | $18.95 | $15.60 | 3,344 |
| 2018-05-07 | $18.95 | $18.95 | $18.80 | $18.90 | $15.56 | 3,975 |
| 2018-05-04 | $18.55 | $19.00 | $18.55 | $18.95 | $15.60 | 5,787 |
| 2018-05-03 | $18.75 | $18.75 | $18.65 | $18.75 | $15.44 | 3,167 |
| 2018-05-02 | $18.65 | $18.80 | $18.65 | $18.75 | $15.44 | 5,162 |
| 2018-05-01 | $18.65 | $18.80 | $18.60 | $18.75 | $15.44 | 14,407 |
| 2018-04-30 | $18.75 | $18.85 | $18.60 | $18.70 | $15.40 | 9,031 |
| 2018-04-27 | $18.55 | $18.73 | $18.55 | $18.65 | $15.36 | 6,660 |
| 2018-04-26 | $18.50 | $18.80 | $18.50 | $18.60 | $15.32 | 15,700 |
| 2018-04-25 | $18.75 | $18.85 | $18.45 | $18.55 | $15.28 | 16,238 |
| 2018-04-24 | $18.84 | $18.85 | $18.50 | $18.75 | $15.44 | 28,277 |
| 2018-04-23 | $18.85 | $18.85 | $18.50 | $18.70 | $15.40 | 28,203 |
| 2018-04-20 | $18.80 | $18.85 | $18.50 | $18.70 | $15.40 | 22,491 |
| 2018-04-19 | $18.85 | $18.85 | $18.50 | $18.70 | $15.40 | 11,367 |
| 2018-04-18 | $18.70 | $18.85 | $18.55 | $18.75 | $15.44 | 19,201 |
| 2018-04-17 | $19.05 | $19.05 | $18.50 | $18.65 | $15.36 | 22,721 |
| 2018-04-16 | $18.80 | $18.90 | $18.65 | $18.75 | $15.44 | 20,298 |
| 2018-04-13 | $18.85 | $18.90 | $18.65 | $18.80 | $15.48 | 21,419 |
| 2018-04-12 | $18.95 | $19.07 | $18.75 | $18.90 | $15.56 | 9,544 |
| 2018-04-11 | $18.60 | $18.80 | $18.55 | $18.65 | $15.36 | 6,350 |
| 2018-04-10 | $18.40 | $18.95 | $18.40 | $18.85 | $15.52 | 12,356 |
| 2018-04-09 | $18.20 | $18.85 | $18.20 | $18.40 | $15.15 | 15,470 |
| 2018-04-06 | $19.35 | $19.40 | $18.75 | $18.85 | $15.52 | 7,133 |
| 2018-04-05 | $19.30 | $19.45 | $19.05 | $19.20 | $15.81 | 12,333 |
| 2018-04-04 | $18.85 | $19.50 | $18.85 | $19.40 | $15.98 | 9,645 |
| 2018-04-03 | $18.68 | $18.85 | $18.68 | $18.75 | $15.44 | 9,835 |
| 2018-04-02 | $19.10 | $19.10 | $18.55 | $18.70 | $15.40 | 30,098 |
| 2018-03-29 | $19.35 | $19.80 | $19.00 | $19.00 | $15.65 | 36,460 |
| 2018-03-28 | $19.25 | $19.60 | $19.00 | $19.45 | $16.02 | 9,348 |
| 2018-03-27 | $19.36 | $19.39 | $19.00 | $19.05 | $15.69 | 10,588 |
| 2018-03-26 | $19.45 | $20.10 | $19.15 | $19.35 | $15.93 | 12,480 |
| 2018-03-23 | $19.95 | $19.95 | $19.25 | $19.25 | $15.85 | 14,625 |
| 2018-03-22 | $20.00 | $20.60 | $19.85 | $20.20 | $16.63 | 15,383 |
| 2018-03-21 | $19.95 | $20.15 | $19.75 | $20.00 | $16.47 | 5,512 |
| 2018-03-20 | $20.03 | $20.19 | $19.60 | $19.70 | $16.22 | 17,811 |
| 2018-03-19 | $20.00 | $20.35 | $19.60 | $19.95 | $16.43 | 9,736 |
| 2018-03-16 | $19.50 | $20.15 | $19.45 | $19.90 | $16.39 | 39,191 |
| 2018-03-15 | $19.60 | $19.75 | $19.50 | $19.50 | $16.06 | 29,014 |
| 2018-03-14 | $19.50 | $19.65 | $18.95 | $19.45 | $16.02 | 20,358 |
| 2018-03-13 | $19.25 | $19.70 | $19.25 | $19.35 | $15.93 | 8,060 |
| 2018-03-12 | $19.60 | $19.75 | $19.45 | $19.55 | $16.10 | 4,181 |
| 2018-03-09 | $19.10 | $19.55 | $18.85 | $19.45 | $16.02 | 8,701 |
| 2018-03-08 | $18.80 | $19.45 | $18.55 | $19.10 | $15.73 | 6,127 |
| 2018-03-07 | $18.85 | $18.90 | $18.60 | $18.60 | $15.32 | 18,536 |
| 2018-03-06 | $19.25 | $19.40 | $18.75 | $19.05 | $15.69 | 4,447 |
| 2018-03-05 | $18.60 | $19.65 | $18.58 | $19.05 | $15.69 | 11,650 |
| 2018-03-02 | $18.59 | $18.95 | $18.55 | $18.85 | $15.52 | 7,926 |
| 2018-03-01 | $18.60 | $19.15 | $18.50 | $18.85 | $15.52 | 8,690 |
| 2018-02-28 | $19.10 | $19.30 | $18.40 | $18.50 | $15.23 | 14,039 |
| 2018-02-27 | $19.35 | $19.35 | $19.05 | $19.20 | $15.67 | 15,619 |
| 2018-02-26 | $18.75 | $18.95 | $18.55 | $18.95 | $15.47 | 10,773 |
| 2018-02-23 | $18.80 | $18.90 | $18.45 | $18.80 | $15.35 | 16,613 |
| 2018-02-22 | $18.70 | $18.80 | $18.50 | $18.60 | $15.19 | 19,905 |
| 2018-02-21 | $18.65 | $19.20 | $18.65 | $19.10 | $15.59 | 7,927 |
| 2018-02-20 | $18.80 | $18.93 | $18.50 | $18.55 | $15.14 | 10,848 |
| 2018-02-16 | $18.90 | $19.00 | $18.83 | $18.90 | $15.43 | 6,001 |
| 2018-02-15 | $19.30 | $19.30 | $18.95 | $19.05 | $15.55 | 12,798 |
| 2018-02-14 | $19.00 | $20.45 | $18.75 | $18.90 | $15.43 | 11,157 |
| 2018-02-13 | $18.65 | $18.83 | $18.65 | $18.75 | $15.31 | 5,302 |
| 2018-02-12 | $19.20 | $19.40 | $18.70 | $18.85 | $15.39 | 8,796 |
| 2018-02-09 | $19.00 | $19.50 | $19.00 | $19.20 | $15.67 | 7,332 |
| 2018-02-08 | $19.10 | $19.45 | $18.80 | $18.80 | $15.35 | 8,649 |
| 2018-02-07 | $18.85 | $19.90 | $18.75 | $19.40 | $15.84 | 33,990 |
| 2018-02-06 | $18.50 | $19.10 | $18.30 | $18.85 | $15.39 | 24,529 |
| 2018-02-05 | $19.15 | $19.45 | $19.00 | $19.00 | $15.51 | 9,488 |
| 2018-02-02 | $19.55 | $19.75 | $19.35 | $19.35 | $15.80 | 5,896 |
| 2018-02-01 | $19.55 | $19.70 | $19.20 | $19.60 | $16.00 | 5,076 |
| 2018-01-31 | $19.75 | $20.15 | $18.55 | $19.50 | $15.92 | 15,420 |
| 2018-01-30 | $19.85 | $20.00 | $19.30 | $19.70 | $16.08 | 19,164 |
| 2018-01-29 | $19.65 | $19.80 | $19.60 | $19.60 | $16.00 | 5,517 |
| 2018-01-26 | $19.75 | $19.94 | $19.65 | $19.75 | $16.12 | 11,923 |
| 2018-01-25 | $19.73 | $19.95 | $19.73 | $19.75 | $16.12 | 3,743 |
| 2018-01-24 | $20.40 | $20.40 | $19.70 | $19.70 | $16.08 | 11,562 |
| 2018-01-23 | $20.05 | $20.25 | $19.93 | $20.20 | $16.49 | 4,876 |
| 2018-01-22 | $20.41 | $20.90 | $19.35 | $20.00 | $16.33 | 25,843 |
| 2018-01-19 | $20.75 | $21.10 | $20.60 | $21.00 | $17.14 | 6,035 |
| 2018-01-18 | $21.40 | $21.40 | $20.95 | $20.95 | $17.10 | 9,374 |
| 2018-01-17 | $21.15 | $21.60 | $20.90 | $21.60 | $17.63 | 6,673 |
| 2018-01-16 | $21.10 | $21.60 | $20.90 | $20.90 | $17.06 | 8,013 |
| 2018-01-12 | $20.80 | $21.10 | $20.80 | $21.10 | $17.23 | 3,718 |
| 2018-01-11 | $20.40 | $21.10 | $20.40 | $21.10 | $17.23 | 5,705 |
| 2018-01-10 | $20.40 | $20.55 | $20.40 | $20.45 | $16.70 | 3,619 |
| 2018-01-09 | $20.70 | $20.75 | $20.25 | $20.35 | $16.61 | 12,490 |
| 2018-01-08 | $21.10 | $21.10 | $20.65 | $20.80 | $16.98 | 10,540 |
| 2018-01-05 | $20.60 | $20.80 | $20.60 | $20.80 | $16.98 | 7,432 |
| 2018-01-04 | $20.20 | $21.00 | $20.20 | $20.60 | $16.82 | 11,738 |
| 2018-01-03 | $20.35 | $20.58 | $20.10 | $20.25 | $16.53 | 11,866 |
| 2018-01-02 | $20.65 | $20.85 | $20.15 | $20.35 | $16.61 | 15,844 |
| 2017-12-29 | $20.25 | $20.75 | $20.25 | $20.45 | $16.70 | 12,162 |
| 2017-12-28 | $20.90 | $20.95 | $20.65 | $20.90 | $17.06 | 5,144 |
| 2017-12-27 | $21.60 | $21.60 | $20.40 | $20.70 | $16.90 | 23,267 |
| 2017-12-26 | $21.75 | $21.78 | $21.05 | $21.50 | $17.55 | 17,403 |
| 2017-12-22 | $22.05 | $22.05 | $21.80 | $21.80 | $17.80 | 7,384 |
| 2017-12-21 | $20.70 | $22.84 | $20.70 | $22.00 | $17.96 | 6,359 |
| 2017-12-20 | $21.50 | $21.50 | $20.50 | $20.50 | $16.74 | 10,342 |
| 2017-12-19 | $21.35 | $21.75 | $21.20 | $21.25 | $17.35 | 5,511 |
| 2017-12-18 | $22.05 | $22.05 | $21.40 | $21.70 | $17.72 | 5,670 |
| 2017-12-15 | $21.30 | $21.85 | $21.05 | $21.25 | $17.35 | 44,224 |
| 2017-12-14 | $21.60 | $21.60 | $20.95 | $21.10 | $17.23 | 4,000 |
| 2017-12-13 | $21.55 | $21.80 | $21.10 | $21.60 | $17.63 | 12,973 |
| 2017-12-12 | $20.85 | $21.28 | $20.75 | $21.10 | $17.23 | 6,030 |
| 2017-12-11 | $20.25 | $20.60 | $20.25 | $20.50 | $16.74 | 6,503 |
| 2017-12-08 | $20.30 | $20.75 | $20.30 | $20.40 | $16.65 | 16,700 |
| 2017-12-07 | $20.35 | $20.75 | $20.35 | $20.50 | $16.74 | 12,849 |
| 2017-12-06 | $20.40 | $20.80 | $20.40 | $20.45 | $16.70 | 7,572 |
| 2017-12-05 | $20.40 | $20.55 | $20.35 | $20.40 | $16.65 | 7,192 |
| 2017-12-04 | $21.05 | $21.16 | $20.70 | $20.70 | $16.90 | 8,472 |
| 2017-12-01 | $20.50 | $21.00 | $20.30 | $20.85 | $17.02 | 8,987 |
| 2017-11-30 | $21.45 | $21.45 | $20.65 | $21.00 | $17.14 | 10,279 |
| 2017-11-29 | $21.25 | $21.45 | $20.40 | $21.40 | $17.34 | 9,188 |
| 2017-11-28 | $20.25 | $21.15 | $20.25 | $21.15 | $17.14 | 8,693 |
| 2017-11-27 | $20.00 | $20.25 | $20.00 | $20.25 | $16.41 | 2,751 |
| 2017-11-24 | $20.35 | $20.45 | $20.15 | $20.30 | $16.45 | 3,017 |
| 2017-11-22 | $20.50 | $20.60 | $20.45 | $20.45 | $16.57 | 3,835 |
| 2017-11-21 | $20.20 | $20.50 | $20.20 | $20.40 | $16.53 | 6,749 |
| 2017-11-20 | $20.20 | $20.45 | $20.20 | $20.35 | $16.49 | 8,856 |
| 2017-11-17 | $20.15 | $20.35 | $19.93 | $20.35 | $16.49 | 10,139 |
| 2017-11-16 | $20.45 | $20.45 | $19.80 | $20.35 | $16.49 | 4,864 |
| 2017-11-15 | $19.75 | $20.40 | $19.46 | $19.60 | $15.88 | 20,093 |
| 2017-11-14 | $19.85 | $19.95 | $19.57 | $19.95 | $16.16 | 3,762 |
| 2017-11-13 | $20.05 | $20.20 | $19.95 | $19.95 | $16.16 | 2,139 |
| 2017-11-10 | $20.15 | $20.50 | $20.00 | $20.05 | $16.25 | 7,324 |
| 2017-11-09 | $19.50 | $20.20 | $19.50 | $20.00 | $16.20 | 6,420 |
| 2017-11-08 | $20.00 | $20.25 | $19.40 | $19.50 | $15.80 | 7,951 |
| 2017-11-07 | $21.16 | $21.26 | $19.90 | $20.00 | $16.20 | 10,351 |
| 2017-11-06 | $21.35 | $21.45 | $21.35 | $21.45 | $17.38 | 1,913 |
| 2017-11-03 | $21.05 | $21.75 | $21.05 | $21.50 | $17.42 | 6,335 |
| 2017-11-02 | $20.40 | $21.30 | $20.40 | $21.30 | $17.26 | 5,102 |
| 2017-11-01 | $20.60 | $20.60 | $20.05 | $20.55 | $16.65 | 6,697 |
| 2017-10-31 | $20.70 | $20.70 | $20.35 | $20.40 | $16.53 | 10,850 |
| 2017-10-30 | $21.23 | $21.23 | $20.35 | $20.50 | $16.61 | 4,932 |
| 2017-10-27 | $21.25 | $21.70 | $20.80 | $21.50 | $17.42 | 11,192 |
| 2017-10-26 | $21.30 | $21.40 | $21.16 | $21.40 | $17.34 | 2,562 |
| 2017-10-25 | $20.13 | $21.40 | $20.13 | $21.35 | $17.30 | 6,585 |
| 2017-10-24 | $21.05 | $21.35 | $21.01 | $21.20 | $17.18 | 5,332 |
| 2017-10-23 | $21.50 | $21.50 | $20.86 | $21.20 | $17.18 | 9,827 |
| 2017-10-20 | $21.80 | $21.80 | $21.35 | $21.50 | $17.42 | 4,335 |
| 2017-10-19 | $20.90 | $21.55 | $20.90 | $21.55 | $17.46 | 5,097 |
| 2017-10-18 | $20.60 | $21.18 | $20.40 | $21.00 | $17.01 | 7,827 |
| 2017-10-17 | $21.60 | $21.60 | $20.61 | $20.90 | $16.93 | 4,680 |
| 2017-10-16 | $21.05 | $21.45 | $21.00 | $21.40 | $17.34 | 3,082 |
| 2017-10-13 | $20.85 | $21.15 | $20.70 | $20.90 | $16.93 | 8,796 |
| 2017-10-12 | $21.15 | $21.50 | $20.50 | $20.70 | $16.77 | 14,586 |
| 2017-10-11 | $20.89 | $21.25 | $20.89 | $21.20 | $17.18 | 10,244 |
| 2017-10-10 | $21.00 | $21.15 | $20.75 | $20.90 | $16.93 | 13,129 |
| 2017-10-09 | $20.90 | $20.90 | $20.65 | $20.80 | $16.85 | 6,891 |
| 2017-10-06 | $20.70 | $21.30 | $20.50 | $21.00 | $17.01 | 12,518 |
| 2017-10-05 | $21.00 | $21.00 | $20.60 | $20.75 | $16.81 | 7,337 |
| 2017-10-04 | $21.10 | $21.10 | $20.85 | $20.85 | $16.89 | 3,951 |
| 2017-10-03 | $21.40 | $21.40 | $20.80 | $21.10 | $17.10 | 19,930 |
| 2017-10-02 | $20.95 | $21.30 | $20.95 | $21.25 | $17.22 | 16,270 |
| 2017-09-29 | $20.95 | $21.02 | $20.30 | $20.95 | $16.97 | 27,572 |
| 2017-09-28 | $21.50 | $21.50 | $20.15 | $21.00 | $17.01 | 5,597 |
| 2017-09-27 | $21.15 | $21.85 | $20.95 | $21.30 | $17.26 | 29,954 |
| 2017-09-26 | $20.85 | $21.29 | $20.85 | $21.10 | $17.10 | 7,234 |
| 2017-09-25 | $21.10 | $21.75 | $20.45 | $20.70 | $16.77 | 9,992 |
| 2017-09-22 | $20.35 | $21.00 | $20.35 | $21.00 | $17.01 | 12,551 |
| 2017-09-21 | $20.55 | $20.55 | $20.30 | $20.50 | $16.61 | 12,578 |
| 2017-09-20 | $20.50 | $20.70 | $20.35 | $20.45 | $16.57 | 10,596 |
| 2017-09-19 | $20.25 | $20.60 | $20.25 | $20.45 | $16.57 | 7,260 |
| 2017-09-18 | $19.90 | $20.50 | $19.90 | $20.40 | $16.53 | 8,878 |
| 2017-09-15 | $19.30 | $20.25 | $19.25 | $19.80 | $16.04 | 31,948 |
| 2017-09-14 | $19.30 | $19.30 | $19.00 | $19.25 | $15.60 | 7,820 |
| 2017-09-13 | $18.95 | $19.93 | $18.90 | $19.00 | $15.39 | 56,719 |
| 2017-09-12 | $18.75 | $19.80 | $18.65 | $18.95 | $15.35 | 5,901 |
| 2017-09-11 | $18.45 | $18.70 | $18.45 | $18.70 | $15.15 | 3,847 |
| 2017-09-08 | $18.05 | $18.85 | $18.05 | $18.40 | $14.91 | 2,500 |
| 2017-09-07 | $18.66 | $19.81 | $18.30 | $18.45 | $14.95 | 3,774 |
| 2017-09-06 | $18.75 | $18.75 | $18.50 | $18.60 | $15.07 | 6,442 |
| 2017-09-05 | $18.15 | $19.35 | $18.15 | $18.65 | $15.11 | 6,604 |
| 2017-09-01 | $18.50 | $19.95 | $18.10 | $18.95 | $15.35 | 4,303 |
| 2017-08-31 | $18.70 | $18.85 | $18.45 | $18.45 | $14.95 | 7,016 |
| 2017-08-30 | $18.20 | $18.50 | $18.20 | $18.35 | $14.87 | 2,084 |
| 2017-08-29 | $18.79 | $18.86 | $18.50 | $18.65 | $14.98 | 8,185 |
| 2017-08-28 | $18.65 | $18.85 | $18.60 | $18.60 | $14.94 | 7,256 |
| 2017-08-25 | $18.85 | $19.00 | $18.80 | $18.90 | $15.18 | 3,318 |
| 2017-08-24 | $18.70 | $19.00 | $18.70 | $18.70 | $15.02 | 6,695 |
| 2017-08-23 | $18.80 | $18.89 | $18.55 | $18.65 | $14.98 | 4,477 |
| 2017-08-22 | $18.75 | $19.05 | $18.70 | $19.00 | $15.26 | 5,391 |
| 2017-08-21 | $18.40 | $18.60 | $18.40 | $18.60 | $14.94 | 4,179 |
| 2017-08-18 | $18.05 | $18.60 | $18.05 | $18.35 | $14.74 | 17,017 |
| 2017-08-17 | $18.70 | $19.00 | $18.15 | $18.30 | $14.70 | 9,647 |
| 2017-08-16 | $19.25 | $19.25 | $18.35 | $18.65 | $14.98 | 45,671 |
| 2017-08-15 | $19.25 | $19.25 | $18.95 | $18.95 | $15.22 | 4,381 |
| 2017-08-14 | $19.00 | $19.35 | $19.00 | $19.35 | $15.54 | 5,758 |
| 2017-08-11 | $19.45 | $19.45 | $19.00 | $19.00 | $15.26 | 10,522 |
| 2017-08-10 | $19.55 | $19.60 | $19.30 | $19.30 | $15.50 | 6,430 |
| 2017-08-09 | $19.60 | $19.85 | $19.40 | $19.50 | $15.66 | 5,470 |
| 2017-08-08 | $19.65 | $20.20 | $19.65 | $20.00 | $16.06 | 10,581 |
| 2017-08-07 | $19.60 | $19.88 | $19.50 | $19.75 | $15.86 | 5,420 |
| 2017-08-04 | $19.75 | $19.85 | $19.75 | $19.85 | $15.94 | 2,746 |
| 2017-08-03 | $19.95 | $20.00 | $19.70 | $19.70 | $15.82 | 5,292 |
| 2017-08-02 | $19.70 | $19.98 | $19.70 | $19.85 | $15.94 | 3,086 |
| 2017-08-01 | $20.10 | $20.10 | $19.95 | $20.05 | $16.10 | 3,522 |
| 2017-07-31 | $19.85 | $20.20 | $19.85 | $20.05 | $16.10 | 4,833 |
| 2017-07-28 | $19.85 | $20.05 | $19.85 | $19.85 | $15.94 | 2,982 |
| 2017-07-27 | $20.20 | $20.30 | $19.75 | $19.80 | $15.90 | 6,041 |
| 2017-07-26 | $19.85 | $20.55 | $19.85 | $20.10 | $16.14 | 3,475 |
| 2017-07-25 | $20.05 | $20.20 | $19.55 | $19.85 | $15.94 | 19,124 |
| 2017-07-24 | $20.20 | $20.30 | $19.85 | $19.85 | $15.94 | 11,799 |
| 2017-07-21 | $20.70 | $20.70 | $20.10 | $20.15 | $16.18 | 5,179 |
| 2017-07-20 | $20.10 | $20.50 | $20.10 | $20.35 | $16.35 | 2,231 |
| 2017-07-19 | $20.25 | $20.40 | $20.10 | $20.20 | $16.23 | 10,963 |
| 2017-07-18 | $20.10 | $20.50 | $20.10 | $20.15 | $16.18 | 5,852 |
| 2017-07-17 | $20.15 | $20.70 | $20.10 | $20.25 | $16.27 | 7,120 |
| 2017-07-14 | $20.33 | $20.45 | $20.00 | $20.25 | $16.27 | 4,920 |
| 2017-07-13 | $20.25 | $20.35 | $20.20 | $20.30 | $16.31 | 4,087 |
| 2017-07-12 | $20.10 | $20.45 | $20.10 | $20.40 | $16.39 | 3,916 |
| 2017-07-11 | $20.60 | $20.60 | $20.10 | $20.15 | $16.18 | 5,388 |
| 2017-07-10 | $21.25 | $21.25 | $20.50 | $20.50 | $16.47 | 7,237 |
| 2017-07-07 | $20.50 | $21.50 | $20.50 | $21.50 | $17.27 | 5,280 |
| 2017-07-06 | $19.90 | $20.15 | $19.80 | $20.15 | $16.18 | 13,919 |
| 2017-07-05 | $19.85 | $20.05 | $19.70 | $19.95 | $16.02 | 5,139 |
| 2017-07-03 | $19.90 | $20.15 | $19.90 | $20.00 | $16.06 | 5,289 |
| 2017-06-30 | $20.05 | $20.05 | $19.50 | $20.00 | $16.06 | 157,547 |
| 2017-06-29 | $20.00 | $20.05 | $19.80 | $19.95 | $16.02 | 5,505 |
| 2017-06-28 | $19.70 | $20.10 | $19.70 | $19.90 | $15.98 | 11,399 |
| 2017-06-27 | $19.60 | $20.00 | $19.60 | $19.70 | $15.82 | 3,127 |
| 2017-06-26 | $20.05 | $20.05 | $19.60 | $19.65 | $15.78 | 6,238 |
| 2017-06-23 | $19.80 | $20.15 | $19.50 | $19.90 | $15.98 | 40,916 |
| 2017-06-22 | $19.50 | $19.80 | $19.50 | $19.80 | $15.90 | 5,145 |
| 2017-06-21 | $19.95 | $19.95 | $19.35 | $19.40 | $15.58 | 7,215 |
| 2017-06-20 | $19.92 | $20.05 | $19.78 | $19.90 | $15.98 | 21,506 |
| 2017-06-19 | $20.35 | $20.65 | $19.85 | $19.90 | $15.98 | 11,090 |
| 2017-06-16 | $21.55 | $21.75 | $20.45 | $20.45 | $16.43 | 31,756 |
| 2017-06-15 | $21.70 | $22.15 | $21.60 | $21.80 | $17.51 | 4,548 |
| 2017-06-14 | $21.07 | $21.90 | $21.07 | $21.70 | $17.43 | 5,678 |
| 2017-06-13 | $21.75 | $22.00 | $21.55 | $21.80 | $17.51 | 7,127 |
| 2017-06-12 | $20.75 | $21.80 | $20.75 | $21.75 | $17.47 | 8,141 |
| 2017-06-09 | $19.85 | $20.85 | $19.85 | $20.75 | $16.67 | 15,599 |
| 2017-06-08 | $19.10 | $20.25 | $19.10 | $19.75 | $15.86 | 8,984 |
| 2017-06-07 | $19.20 | $19.31 | $19.00 | $19.10 | $15.34 | 9,909 |
| 2017-06-06 | $19.25 | $19.54 | $19.05 | $19.05 | $15.30 | 7,445 |
| 2017-06-05 | $19.55 | $20.05 | $19.40 | $19.45 | $15.62 | 3,564 |
| 2017-06-02 | $19.70 | $20.05 | $19.40 | $19.85 | $15.94 | 10,419 |
| 2017-06-01 | $19.65 | $19.70 | $19.55 | $19.60 | $15.74 | 11,937 |
| 2017-05-31 | $19.50 | $19.56 | $19.22 | $19.55 | $15.70 | 17,292 |
| 2017-05-30 | $19.60 | $19.65 | $19.20 | $19.45 | $15.62 | 7,959 |
| 2017-05-26 | $19.76 | $19.95 | $19.75 | $19.80 | $15.77 | 4,314 |
| 2017-05-25 | $20.20 | $20.20 | $19.80 | $19.95 | $15.89 | 7,218 |
| 2017-05-24 | $19.98 | $20.00 | $19.85 | $19.90 | $15.85 | 25,343 |
| 2017-05-23 | $20.25 | $20.25 | $19.70 | $19.95 | $15.89 | 14,822 |
| 2017-05-22 | $20.05 | $20.15 | $19.62 | $20.10 | $16.01 | 10,090 |
| 2017-05-19 | $20.65 | $21.40 | $20.00 | $20.05 | $15.97 | 33,447 |
| 2017-05-18 | $20.60 | $20.90 | $20.40 | $20.75 | $16.53 | 12,011 |
| 2017-05-17 | $21.25 | $21.90 | $20.75 | $20.75 | $16.53 | 31,633 |
| 2017-05-16 | $21.55 | $21.55 | $21.15 | $21.50 | $17.13 | 7,771 |
| 2017-05-15 | $21.25 | $21.55 | $21.15 | $21.50 | $17.13 | 18,333 |
| 2017-05-12 | $21.40 | $21.60 | $21.10 | $21.15 | $16.85 | 11,509 |
| 2017-05-11 | $21.80 | $21.80 | $21.55 | $21.60 | $17.21 | 6,822 |
| 2017-05-10 | $21.75 | $22.20 | $21.75 | $21.95 | $17.49 | 14,951 |
| 2017-05-09 | $21.95 | $22.30 | $21.75 | $21.80 | $17.37 | 10,224 |
| 2017-05-08 | $22.35 | $22.49 | $22.05 | $22.15 | $17.65 | 11,019 |
| 2017-05-05 | $22.25 | $22.45 | $22.10 | $22.30 | $17.77 | 10,894 |
| 2017-05-04 | $22.72 | $22.80 | $22.50 | $22.50 | $17.93 | 17,088 |
| 2017-05-03 | $22.05 | $22.65 | $22.05 | $22.40 | $17.85 | 30,416 |
| 2017-05-02 | $22.40 | $22.40 | $22.10 | $22.20 | $17.69 | 13,230 |
| 2017-05-01 | $22.20 | $22.50 | $21.90 | $22.00 | $17.53 | 7,230 |
| 2017-04-28 | $22.10 | $22.35 | $22.10 | $22.15 | $17.65 | 4,928 |
| 2017-04-27 | $23.15 | $23.15 | $22.58 | $22.60 | $18.00 | 35,476 |
| 2017-04-26 | $22.55 | $23.65 | $22.55 | $22.95 | $18.28 | 20,657 |
| 2017-04-25 | $22.70 | $23.50 | $22.40 | $22.60 | $18.00 | 15,908 |
| 2017-04-24 | $22.00 | $22.70 | $22.00 | $22.70 | $18.08 | 22,099 |
| 2017-04-21 | $21.95 | $21.95 | $21.70 | $21.80 | $17.37 | 7,853 |
| 2017-04-20 | $22.35 | $22.35 | $21.80 | $22.00 | $17.53 | 9,955 |
| 2017-04-19 | $22.50 | $22.83 | $22.13 | $22.15 | $17.65 | 29,929 |
| 2017-04-18 | $21.80 | $22.50 | $21.15 | $22.45 | $17.89 | 47,780 |
| 2017-04-17 | $22.10 | $22.30 | $21.50 | $21.55 | $17.17 | 11,789 |
| 2017-04-13 | $22.15 | $22.60 | $21.70 | $22.10 | $17.61 | 9,476 |
| 2017-04-12 | $22.30 | $23.00 | $21.65 | $22.15 | $17.65 | 44,977 |
| 2017-04-11 | $21.70 | $22.73 | $21.70 | $22.45 | $17.89 | 19,332 |
| 2017-04-10 | $22.00 | $22.25 | $21.15 | $21.80 | $17.37 | 43,027 |
| 2017-04-07 | $22.30 | $22.35 | $21.80 | $22.00 | $17.53 | 7,940 |
| 2017-04-06 | $22.05 | $22.06 | $21.90 | $22.00 | $17.53 | 10,670 |
| 2017-04-05 | $23.15 | $23.25 | $21.85 | $21.95 | $17.49 | 17,155 |
| 2017-04-04 | $23.55 | $23.65 | $22.85 | $23.00 | $18.32 | 16,094 |
| 2017-04-03 | $23.65 | $23.90 | $23.25 | $23.55 | $18.76 | 69,410 |
| 2017-03-31 | $22.55 | $24.10 | $22.55 | $23.85 | $19.00 | 41,327 |
| 2017-03-30 | $22.25 | $22.80 | $22.25 | $22.80 | $18.16 | 14,049 |
| 2017-03-29 | $22.15 | $22.50 | $21.75 | $22.35 | $17.81 | 41,110 |
| 2017-03-28 | $22.35 | $22.70 | $22.00 | $22.15 | $17.65 | 7,136 |
| 2017-03-27 | $22.30 | $22.65 | $21.80 | $22.55 | $17.96 | 6,370 |
| 2017-03-24 | $22.30 | $22.80 | $22.15 | $22.55 | $17.96 | 37,143 |
| 2017-03-23 | $22.05 | $22.60 | $22.05 | $22.20 | $17.69 | 54,639 |
| 2017-03-22 | $21.55 | $22.45 | $21.25 | $22.25 | $17.73 | 56,548 |
| 2017-03-21 | $22.60 | $22.60 | $21.25 | $21.60 | $17.21 | 44,476 |
| 2017-03-20 | $22.65 | $22.65 | $22.05 | $22.20 | $17.69 | 28,334 |
| 2017-03-17 | $22.20 | $22.95 | $22.03 | $22.90 | $18.24 | 60,461 |
| 2017-03-16 | $22.24 | $22.95 | $22.24 | $22.30 | $17.77 | 49,831 |
| 2017-03-15 | $22.15 | $22.15 | $21.05 | $22.05 | $17.57 | 39,039 |
| 2017-03-14 | $21.25 | $22.40 | $20.85 | $21.85 | $17.41 | 27,908 |
| 2017-03-13 | $21.20 | $21.75 | $20.80 | $21.15 | $16.85 | 20,731 |
| 2017-03-10 | $22.15 | $22.50 | $20.80 | $20.95 | $16.69 | 12,868 |
| 2017-03-09 | $21.55 | $22.20 | $21.55 | $21.95 | $17.49 | 10,220 |
| 2017-03-08 | $22.50 | $22.50 | $21.60 | $21.70 | $17.29 | 13,985 |
| 2017-03-07 | $22.45 | $22.55 | $22.05 | $22.50 | $17.93 | 21,585 |
| 2017-03-06 | $22.45 | $22.60 | $22.05 | $22.60 | $18.00 | 5,830 |
| 2017-03-03 | $22.75 | $22.95 | $22.28 | $22.45 | $17.89 | 5,306 |
| 2017-03-02 | $22.60 | $22.95 | $22.35 | $22.85 | $18.20 | 9,551 |
| 2017-03-01 | $22.15 | $23.00 | $22.15 | $22.90 | $18.24 | 9,061 |
| 2017-02-28 | $22.55 | $22.68 | $21.75 | $21.80 | $17.37 | 11,498 |
| 2017-02-27 | $22.95 | $22.95 | $21.20 | $22.65 | $18.04 | 16,315 |
| 2017-02-24 | $23.10 | $23.13 | $21.85 | $22.60 | $17.88 | 16,618 |
| 2017-02-23 | $23.85 | $23.95 | $23.11 | $23.30 | $18.43 | 5,421 |
| 2017-02-22 | $23.90 | $24.00 | $23.55 | $24.00 | $18.99 | 5,243 |
| 2017-02-21 | $23.70 | $24.35 | $23.70 | $24.05 | $19.03 | 9,905 |
| 2017-02-17 | $23.90 | $24.10 | $23.78 | $23.95 | $18.95 | 15,741 |
| 2017-02-16 | $23.95 | $23.95 | $23.50 | $23.80 | $18.83 | 8,207 |
| 2017-02-15 | $23.25 | $23.70 | $23.11 | $23.50 | $18.59 | 12,938 |
| 2017-02-14 | $22.55 | $23.55 | $22.40 | $23.35 | $18.47 | 17,946 |
| 2017-02-13 | $22.80 | $22.80 | $22.30 | $22.60 | $17.88 | 13,982 |
| 2017-02-10 | $22.50 | $22.80 | $22.35 | $22.65 | $17.92 | 13,091 |
| 2017-02-09 | $22.25 | $22.40 | $22.05 | $22.30 | $17.64 | 6,907 |
| 2017-02-08 | $22.05 | $22.30 | $21.20 | $22.20 | $17.56 | 13,211 |
| 2017-02-07 | $22.35 | $22.35 | $21.80 | $21.95 | $17.36 | 9,002 |
| 2017-02-06 | $22.05 | $22.30 | $22.05 | $22.15 | $17.52 | 3,140 |
| 2017-02-03 | $21.70 | $22.10 | $21.70 | $22.10 | $17.48 | 12,962 |
| 2017-02-02 | $22.00 | $22.15 | $21.50 | $21.70 | $17.17 | 14,305 |
| 2017-02-01 | $22.50 | $22.50 | $21.70 | $22.00 | $17.40 | 12,307 |
| 2017-01-31 | $22.30 | $22.80 | $22.30 | $22.50 | $17.80 | 27,017 |
| 2017-01-30 | $22.15 | $22.43 | $21.82 | $22.25 | $17.60 | 12,374 |
| 2017-01-27 | $21.65 | $22.50 | $21.65 | $22.45 | $17.76 | 15,098 |
| 2017-01-26 | $21.50 | $21.90 | $21.20 | $21.55 | $17.05 | 8,610 |
| 2017-01-25 | $21.45 | $21.50 | $21.18 | $21.40 | $16.93 | 3,759 |
| 2017-01-24 | $21.50 | $21.50 | $21.10 | $21.45 | $16.97 | 3,606 |
| 2017-01-23 | $21.30 | $21.95 | $21.10 | $21.40 | $16.93 | 5,131 |
| 2017-01-20 | $21.60 | $21.82 | $20.83 | $21.15 | $16.73 | 9,787 |
| 2017-01-19 | $22.20 | $22.20 | $21.65 | $21.65 | $17.13 | 4,214 |
| 2017-01-18 | $22.00 | $22.40 | $21.95 | $22.10 | $17.48 | 6,809 |
| 2017-01-17 | $22.50 | $23.05 | $22.00 | $22.00 | $17.40 | 12,041 |
| 2017-01-13 | $21.95 | $22.80 | $21.95 | $22.75 | $18.00 | 8,942 |
| 2017-01-12 | $21.80 | $22.00 | $21.70 | $21.70 | $17.17 | 3,738 |
| 2017-01-11 | $21.75 | $22.00 | $21.50 | $21.90 | $17.32 | 10,724 |
| 2017-01-10 | $21.50 | $22.00 | $21.45 | $21.75 | $17.21 | 14,180 |
| 2017-01-09 | $22.10 | $22.10 | $21.68 | $21.80 | $17.25 | 7,737 |
| 2017-01-06 | $22.65 | $22.71 | $22.14 | $22.25 | $17.60 | 10,051 |
| 2017-01-05 | $21.16 | $22.80 | $21.16 | $22.35 | $17.68 | 15,539 |
| 2017-01-04 | $22.80 | $23.05 | $22.45 | $22.80 | $18.04 | 15,652 |
| 2017-01-03 | $23.25 | $23.25 | $22.45 | $22.50 | $17.80 | 9,721 |
| 2016-12-30 | $24.45 | $24.45 | $22.95 | $23.25 | $18.39 | 22,850 |
| 2016-12-29 | $23.25 | $24.70 | $22.95 | $24.55 | $19.42 | 12,889 |
| 2016-12-28 | $23.60 | $23.60 | $22.90 | $23.25 | $18.39 | 8,958 |
| 2016-12-27 | $23.35 | $23.55 | $23.35 | $23.50 | $18.59 | 23,990 |
| 2016-12-23 | $23.50 | $23.50 | $22.85 | $23.50 | $18.59 | 5,029 |
| 2016-12-22 | $23.85 | $24.00 | $23.35 | $23.40 | $18.51 | 25,321 |
| 2016-12-21 | $24.30 | $24.35 | $23.86 | $24.00 | $18.99 | 21,377 |
| 2016-12-20 | $24.15 | $24.45 | $23.85 | $24.45 | $19.34 | 12,140 |
| 2016-12-19 | $23.33 | $24.30 | $23.25 | $24.15 | $19.10 | 22,407 |
| 2016-12-16 | $23.90 | $24.15 | $23.35 | $23.60 | $18.67 | 139,603 |
| 2016-12-15 | $23.90 | $24.30 | $23.70 | $23.70 | $18.75 | 32,753 |
| 2016-12-14 | $23.40 | $24.20 | $23.40 | $23.80 | $18.83 | 17,826 |
| 2016-12-13 | $23.70 | $23.70 | $23.18 | $23.55 | $18.63 | 21,657 |
| 2016-12-12 | $24.10 | $24.10 | $23.10 | $23.80 | $18.83 | 24,128 |
| 2016-12-09 | $24.05 | $24.45 | $23.70 | $24.35 | $19.26 | 19,410 |
| 2016-12-08 | $23.75 | $23.95 | $23.50 | $23.85 | $18.87 | 15,806 |
| 2016-12-07 | $23.45 | $24.00 | $23.18 | $23.80 | $18.83 | 34,674 |
| 2016-12-06 | $24.55 | $24.55 | $22.60 | $23.85 | $18.87 | 48,222 |
| 2016-12-05 | $20.50 | $25.00 | $20.50 | $24.80 | $19.62 | 56,849 |
| 2016-12-02 | $21.15 | $21.15 | $20.00 | $20.40 | $16.14 | 5,793 |
| 2016-12-01 | $20.85 | $21.00 | $20.60 | $20.70 | $16.38 | 12,324 |
| 2016-11-30 | $20.85 | $21.25 | $20.60 | $20.70 | $16.38 | 6,625 |
| 2016-11-29 | $20.65 | $21.10 | $20.40 | $20.55 | $16.26 | 17,190 |
| 2016-11-28 | $21.55 | $21.55 | $20.65 | $20.65 | $16.21 | 9,363 |
| 2016-11-25 | $21.75 | $21.75 | $21.30 | $21.60 | $16.96 | 2,136 |
| 2016-11-23 | $21.85 | $22.70 | $21.40 | $21.55 | $16.92 | 26,780 |
| 2016-11-22 | $20.65 | $22.20 | $20.30 | $21.90 | $17.19 | 17,273 |
| 2016-11-21 | $20.30 | $20.95 | $20.23 | $20.50 | $16.09 | 31,412 |
| 2016-11-18 | $20.10 | $20.70 | $19.70 | $20.40 | $16.01 | 12,621 |
| 2016-11-17 | $19.30 | $20.05 | $17.20 | $20.00 | $15.70 | 23,533 |
| 2016-11-16 | $20.10 | $20.10 | $18.77 | $19.30 | $15.15 | 20,831 |
| 2016-11-15 | $20.25 | $20.25 | $18.48 | $20.05 | $15.74 | 8,935 |
| 2016-11-14 | $19.75 | $20.35 | $17.33 | $20.35 | $15.97 | 21,589 |
| 2016-11-11 | $19.60 | $19.90 | $17.56 | $19.80 | $15.54 | 37,972 |
| 2016-11-10 | $18.20 | $19.70 | $17.53 | $19.70 | $15.46 | 23,400 |
| 2016-11-09 | $17.45 | $18.10 | $17.45 | $18.10 | $14.21 | 14,024 |
| 2016-11-08 | $17.40 | $17.65 | $17.40 | $17.55 | $13.78 | 5,513 |
| 2016-11-07 | $17.55 | $17.55 | $16.70 | $17.20 | $13.50 | 15,560 |
| 2016-11-04 | $17.49 | $17.55 | $17.35 | $17.40 | $13.66 | 5,693 |
| 2016-11-03 | $16.55 | $17.60 | $16.55 | $17.45 | $13.70 | 10,864 |
| 2016-11-02 | $16.80 | $17.04 | $16.55 | $16.60 | $13.03 | 7,116 |
| 2016-11-01 | $17.15 | $17.15 | $16.75 | $16.75 | $13.15 | 7,252 |
| 2016-10-31 | $17.90 | $17.90 | $17.15 | $17.20 | $13.50 | 13,834 |
| 2016-10-28 | $17.56 | $17.93 | $17.26 | $17.93 | $14.07 | 5,833 |
| 2016-10-27 | $17.83 | $17.83 | $17.24 | $17.53 | $13.76 | 8,853 |
| 2016-10-26 | $17.98 | $18.22 | $17.75 | $17.84 | $14.00 | 11,484 |
| 2016-10-25 | $17.76 | $17.78 | $17.75 | $17.78 | $13.96 | 2,692 |
| 2016-10-24 | $17.95 | $17.96 | $17.79 | $17.91 | $14.06 | 15,214 |
| 2016-10-21 | $17.75 | $18.00 | $17.75 | $17.94 | $14.08 | 6,446 |
| 2016-10-20 | $17.94 | $18.10 | $17.86 | $17.86 | $14.02 | 3,487 |
| 2016-10-19 | $17.75 | $18.50 | $17.75 | $18.00 | $14.13 | 18,714 |
| 2016-10-18 | $18.15 | $18.48 | $17.80 | $17.96 | $14.10 | 6,485 |
| 2016-10-17 | $18.10 | $18.30 | $18.02 | $18.12 | $14.22 | 10,446 |
| 2016-10-14 | $18.16 | $18.31 | $18.00 | $18.03 | $14.15 | 4,774 |
| 2016-10-13 | $18.00 | $18.34 | $18.00 | $18.03 | $14.15 | 6,026 |
| 2016-10-12 | $18.04 | $18.13 | $17.96 | $18.10 | $14.21 | 6,034 |
| 2016-10-11 | $18.19 | $18.19 | $17.97 | $17.99 | $14.12 | 9,044 |
| 2016-10-10 | $18.46 | $18.57 | $18.00 | $18.37 | $14.42 | 12,931 |
| 2016-10-07 | $18.37 | $18.50 | $18.25 | $18.30 | $14.36 | 5,349 |
| 2016-10-06 | $18.25 | $18.50 | $18.25 | $18.37 | $14.42 | 7,955 |
| 2016-10-05 | $17.86 | $18.25 | $17.86 | $18.21 | $14.29 | 10,969 |
| 2016-10-04 | $18.05 | $18.25 | $17.91 | $18.15 | $14.25 | 9,826 |
| 2016-10-03 | $18.15 | $18.23 | $17.90 | $17.96 | $14.10 | 7,842 |
| 2016-09-30 | $18.13 | $18.22 | $17.99 | $18.22 | $14.30 | 10,421 |
| 2016-09-29 | $18.22 | $18.22 | $17.91 | $18.00 | $14.13 | 2,409 |
| 2016-09-28 | $17.92 | $18.33 | $17.81 | $18.24 | $14.32 | 6,401 |
| 2016-09-27 | $17.88 | $18.01 | $17.75 | $17.86 | $14.02 | 5,113 |
| 2016-09-26 | $17.90 | $18.20 | $17.84 | $17.99 | $14.12 | 7,652 |
| 2016-09-23 | $18.17 | $18.28 | $18.17 | $18.18 | $14.27 | 12,135 |
| 2016-09-22 | $18.10 | $18.29 | $17.93 | $18.21 | $14.29 | 18,733 |
| 2016-09-21 | $18.32 | $19.13 | $17.91 | $18.07 | $14.18 | 10,476 |
| 2016-09-20 | $18.04 | $18.05 | $17.90 | $18.01 | $14.14 | 11,681 |
| 2016-09-19 | $17.86 | $18.05 | $17.76 | $18.05 | $14.17 | 17,213 |
| 2016-09-16 | $18.06 | $18.20 | $17.74 | $18.01 | $14.14 | 48,193 |
| 2016-09-15 | $17.96 | $18.00 | $17.72 | $18.00 | $14.13 | 8,421 |
| 2016-09-14 | $17.85 | $17.94 | $17.54 | $17.83 | $14.00 | 7,568 |
| 2016-09-13 | $17.80 | $17.91 | $17.69 | $17.73 | $13.92 | 18,921 |
| 2016-09-12 | $17.81 | $18.00 | $17.51 | $18.00 | $14.13 | 16,928 |
| 2016-09-09 | $17.72 | $17.94 | $17.61 | $17.61 | $13.82 | 7,930 |
| 2016-09-08 | $17.52 | $17.85 | $17.52 | $17.85 | $14.01 | 12,755 |
| 2016-09-07 | $17.65 | $17.95 | $17.50 | $17.73 | $13.92 | 30,469 |
| 2016-09-06 | $17.84 | $17.89 | $17.35 | $17.59 | $13.81 | 23,141 |
| 2016-09-02 | $17.57 | $18.00 | $17.55 | $17.90 | $14.05 | 26,689 |
| 2016-09-01 | $17.46 | $17.99 | $17.46 | $17.67 | $13.87 | 11,308 |
| 2016-08-31 | $17.26 | $17.95 | $17.26 | $17.59 | $13.81 | 14,619 |
| 2016-08-30 | $17.39 | $17.58 | $17.39 | $17.46 | $13.71 | 6,703 |
| 2016-08-29 | $17.49 | $17.71 | $17.49 | $17.56 | $13.66 | 6,545 |
| 2016-08-26 | $17.58 | $17.98 | $17.47 | $17.49 | $13.60 | 12,152 |
| 2016-08-25 | $17.40 | $17.62 | $17.40 | $17.55 | $13.65 | 10,966 |
| 2016-08-24 | $17.38 | $17.60 | $17.28 | $17.51 | $13.62 | 14,591 |
| 2016-08-23 | $17.26 | $17.56 | $17.26 | $17.45 | $13.57 | 8,794 |
| 2016-08-22 | $17.52 | $17.52 | $17.30 | $17.40 | $13.53 | 11,771 |
| 2016-08-19 | $17.55 | $17.57 | $17.33 | $17.52 | $13.63 | 19,157 |
| 2016-08-18 | $17.21 | $17.67 | $17.18 | $17.62 | $13.71 | 12,473 |
| 2016-08-17 | $17.22 | $17.32 | $17.17 | $17.18 | $13.36 | 9,277 |
| 2016-08-16 | $17.23 | $17.48 | $17.10 | $17.20 | $13.38 | 20,780 |
| 2016-08-15 | $17.45 | $17.75 | $17.40 | $17.67 | $13.74 | 15,436 |
| 2016-08-12 | $17.10 | $17.74 | $17.10 | $17.58 | $13.67 | 12,639 |
| 2016-08-11 | $17.30 | $17.51 | $17.27 | $17.45 | $13.57 | 11,747 |
| 2016-08-10 | $17.67 | $17.67 | $17.23 | $17.35 | $13.50 | 22,542 |
| 2016-08-09 | $17.11 | $17.62 | $17.11 | $17.52 | $13.63 | 11,716 |
| 2016-08-08 | $17.21 | $17.32 | $17.07 | $17.13 | $13.32 | 4,132 |
| 2016-08-05 | $17.32 | $17.45 | $17.21 | $17.29 | $13.45 | 13,485 |
| 2016-08-04 | $17.78 | $17.78 | $17.13 | $17.43 | $13.56 | 7,376 |
| 2016-08-03 | $17.64 | $17.98 | $17.61 | $17.81 | $13.85 | 16,761 |
| 2016-08-02 | $17.62 | $17.83 | $17.58 | $17.71 | $13.78 | 7,802 |
| 2016-08-01 | $17.74 | $17.93 | $17.47 | $17.54 | $13.64 | 7,858 |
| 2016-07-29 | $17.38 | $17.99 | $17.09 | $17.74 | $13.80 | 15,179 |
| 2016-07-28 | $17.75 | $17.87 | $17.63 | $17.80 | $13.85 | 25,115 |
| 2016-07-27 | $17.73 | $18.63 | $17.72 | $17.84 | $13.88 | 38,582 |
| 2016-07-26 | $17.28 | $17.72 | $17.25 | $17.56 | $13.66 | 13,476 |
| 2016-07-25 | $17.25 | $17.57 | $16.85 | $17.39 | $13.53 | 47,774 |
| 2016-07-22 | $17.83 | $17.83 | $16.87 | $16.99 | $13.22 | 40,240 |
| 2016-07-21 | $17.42 | $17.93 | $17.39 | $17.93 | $13.95 | 14,223 |
| 2016-07-20 | $17.27 | $17.59 | $17.27 | $17.57 | $13.67 | 16,577 |
| 2016-07-19 | $17.35 | $17.35 | $17.33 | $17.35 | $13.50 | 17,312 |
| 2016-07-18 | $17.06 | $17.25 | $17.02 | $17.24 | $13.41 | 6,741 |
| 2016-07-15 | $17.20 | $17.20 | $16.91 | $17.19 | $13.37 | 18,938 |
| 2016-07-14 | $16.82 | $17.24 | $16.81 | $17.16 | $13.35 | 12,733 |
| 2016-07-13 | $17.35 | $17.35 | $17.03 | $17.19 | $13.37 | 16,127 |
| 2016-07-12 | $16.60 | $16.95 | $16.58 | $16.93 | $13.17 | 18,353 |
| 2016-07-11 | $16.16 | $16.78 | $15.98 | $16.68 | $12.97 | 16,606 |
| 2016-07-08 | $15.90 | $16.25 | $15.90 | $16.25 | $12.64 | 15,704 |
| 2016-07-07 | $15.76 | $15.88 | $15.76 | $15.82 | $12.31 | 21,340 |
| 2016-07-06 | $15.80 | $15.80 | $15.77 | $15.80 | $12.29 | 16,838 |
| 2016-07-05 | $15.84 | $15.84 | $15.75 | $15.78 | $12.27 | 11,229 |
| 2016-07-01 | $15.87 | $15.98 | $15.73 | $15.75 | $12.25 | 13,537 |
| 2016-06-30 | $15.95 | $15.96 | $15.76 | $15.80 | $12.29 | 66,391 |
| 2016-06-29 | $15.90 | $15.95 | $15.77 | $15.89 | $12.36 | 18,179 |
| 2016-06-28 | $15.85 | $15.98 | $15.69 | $15.85 | $12.33 | 22,030 |
| 2016-06-27 | $16.00 | $16.20 | $15.69 | $15.70 | $12.21 | 53,909 |
| 2016-06-24 | $16.25 | $16.70 | $15.90 | $15.90 | $12.37 | 837,766 |
| 2016-06-23 | $16.90 | $17.02 | $16.90 | $17.00 | $13.22 | 53,432 |
| 2016-06-22 | $16.71 | $16.86 | $16.69 | $16.85 | $13.11 | 28,538 |
| 2016-06-21 | $16.70 | $16.90 | $16.57 | $16.81 | $13.08 | 20,930 |
| 2016-06-20 | $16.66 | $16.93 | $16.66 | $16.82 | $13.08 | 20,271 |
| 2016-06-17 | $16.49 | $16.88 | $16.42 | $16.76 | $13.04 | 128,864 |
| 2016-06-16 | $16.60 | $16.60 | $16.39 | $16.55 | $12.87 | 25,082 |
| 2016-06-15 | $16.43 | $16.60 | $16.36 | $16.49 | $12.83 | 17,751 |
| 2016-06-14 | $16.41 | $16.56 | $16.35 | $16.36 | $12.73 | 6,735 |
| 2016-06-13 | $16.37 | $16.74 | $16.35 | $16.60 | $12.91 | 18,627 |
| 2016-06-10 | $16.42 | $16.79 | $16.35 | $16.65 | $12.95 | 14,082 |
| 2016-06-09 | $16.79 | $16.79 | $16.34 | $16.34 | $12.71 | 5,097 |
| 2016-06-08 | $16.74 | $16.90 | $16.57 | $16.63 | $12.94 | 4,495 |
| 2016-06-07 | $16.39 | $16.96 | $16.36 | $16.57 | $12.89 | 20,280 |
| 2016-06-06 | $16.67 | $16.67 | $16.40 | $16.41 | $12.76 | 7,076 |
| 2016-06-03 | $16.69 | $16.76 | $16.66 | $16.69 | $12.98 | 3,698 |
| 2016-06-02 | $16.68 | $16.84 | $16.68 | $16.71 | $13.00 | 4,008 |
| 2016-06-01 | $16.85 | $17.17 | $16.65 | $16.72 | $13.01 | 3,972 |
| 2016-05-31 | $16.97 | $17.19 | $16.63 | $16.77 | $13.04 | 9,499 |
| 2016-05-27 | $16.91 | $17.01 | $16.89 | $17.00 | $13.22 | 4,162 |
| 2016-05-26 | $16.98 | $17.19 | $16.91 | $16.97 | $13.08 | 4,888 |
| 2016-05-25 | $17.15 | $17.20 | $16.99 | $17.18 | $13.24 | 6,003 |
| 2016-05-24 | $17.16 | $17.16 | $17.08 | $17.10 | $13.18 | 7,626 |
| 2016-05-23 | $17.13 | $17.13 | $17.04 | $17.10 | $13.18 | 7,661 |
| 2016-05-20 | $17.10 | $17.10 | $17.05 | $17.05 | $13.14 | 2,105 |
| 2016-05-19 | $17.19 | $17.19 | $16.81 | $17.11 | $13.18 | 11,494 |
| 2016-05-18 | $17.06 | $17.15 | $16.96 | $17.13 | $13.20 | 6,919 |
| 2016-05-17 | $17.24 | $17.24 | $17.10 | $17.11 | $13.18 | 2,448 |
| 2016-05-16 | $17.15 | $17.24 | $17.01 | $17.24 | $13.28 | 5,596 |
| 2016-05-13 | $17.10 | $17.16 | $17.09 | $17.10 | $13.18 | 9,918 |
| 2016-05-12 | $17.10 | $17.11 | $17.01 | $17.01 | $13.11 | 5,589 |
| 2016-05-11 | $17.05 | $17.10 | $17.05 | $17.10 | $13.18 | 3,377 |
| 2016-05-10 | $17.05 | $17.05 | $17.04 | $17.05 | $13.14 | 6,053 |
| 2016-05-09 | $16.95 | $17.05 | $16.95 | $17.03 | $13.12 | 12,922 |
| 2016-05-06 | $16.90 | $17.05 | $16.90 | $17.05 | $13.14 | 5,142 |
| 2016-05-05 | $16.92 | $17.05 | $16.90 | $16.91 | $13.03 | 5,653 |
| 2016-05-04 | $16.88 | $17.05 | $16.88 | $17.01 | $13.11 | 5,182 |
| 2016-05-03 | $16.87 | $17.13 | $16.78 | $17.02 | $13.12 | 10,811 |
| 2016-05-02 | $17.04 | $17.20 | $16.92 | $16.92 | $13.04 | 11,238 |
| 2016-04-29 | $17.08 | $17.10 | $17.02 | $17.10 | $13.18 | 3,462 |
| 2016-04-28 | $17.17 | $17.20 | $17.13 | $17.13 | $13.20 | 1,102 |
| 2016-04-27 | $17.07 | $17.20 | $17.07 | $17.20 | $13.25 | 3,181 |
| 2016-04-26 | $16.96 | $17.15 | $16.96 | $17.15 | $13.22 | 17,032 |
| 2016-04-25 | $16.86 | $17.12 | $16.77 | $16.95 | $13.06 | 24,242 |
| 2016-04-22 | $16.90 | $16.95 | $16.89 | $16.91 | $13.03 | 4,704 |
| 2016-04-21 | $16.90 | $16.95 | $16.89 | $16.95 | $13.06 | 8,609 |
| 2016-04-20 | $16.83 | $16.95 | $16.83 | $16.95 | $13.06 | 8,128 |
| 2016-04-19 | $16.79 | $16.96 | $16.79 | $16.95 | $13.06 | 5,477 |
| 2016-04-18 | $16.88 | $16.95 | $16.82 | $16.84 | $12.98 | 5,916 |
| 2016-04-15 | $16.89 | $16.95 | $16.81 | $16.82 | $12.96 | 6,307 |
| 2016-04-14 | $16.95 | $16.95 | $16.78 | $16.89 | $13.02 | 7,715 |
| 2016-04-13 | $16.85 | $16.90 | $16.82 | $16.90 | $13.02 | 6,082 |
| 2016-04-12 | $16.75 | $16.86 | $16.75 | $16.80 | $12.95 | 8,383 |
| 2016-04-11 | $16.67 | $16.80 | $16.67 | $16.70 | $12.87 | 6,509 |
| 2016-04-08 | $16.75 | $16.80 | $16.66 | $16.67 | $12.85 | 10,353 |
| 2016-04-07 | $16.73 | $16.90 | $16.64 | $16.76 | $12.92 | 13,810 |
| 2016-04-06 | $16.77 | $16.85 | $16.67 | $16.76 | $12.92 | 10,885 |
| 2016-04-05 | $16.46 | $16.90 | $16.46 | $16.82 | $12.96 | 10,012 |
| 2016-04-04 | $16.42 | $16.50 | $16.36 | $16.50 | $12.71 | 16,214 |
| 2016-04-01 | $16.30 | $16.50 | $16.10 | $16.45 | $12.68 | 10,154 |
| 2016-03-31 | $16.25 | $16.26 | $16.06 | $16.07 | $12.38 | 9,427 |
| 2016-03-30 | $16.18 | $16.30 | $16.09 | $16.27 | $12.54 | 15,688 |
| 2016-03-29 | $16.22 | $16.23 | $16.07 | $16.10 | $12.41 | 11,392 |
| 2016-03-28 | $16.12 | $16.25 | $16.11 | $16.22 | $12.50 | 8,148 |
| 2016-03-24 | $16.16 | $16.25 | $16.02 | $16.11 | $12.41 | 2,668 |
| 2016-03-23 | $16.19 | $16.30 | $16.18 | $16.23 | $12.51 | 4,670 |
| 2016-03-22 | $16.25 | $16.29 | $15.77 | $16.18 | $12.47 | 16,902 |
| 2016-03-21 | $16.39 | $16.39 | $16.03 | $16.22 | $12.50 | 8,768 |
| 2016-03-18 | $16.29 | $16.40 | $16.22 | $16.35 | $12.60 | 4,519 |
| 2016-03-17 | $16.35 | $16.40 | $16.10 | $16.38 | $12.62 | 5,084 |
| 2016-03-16 | $16.40 | $16.49 | $16.35 | $16.37 | $12.61 | 5,002 |
| 2016-03-15 | $16.47 | $16.47 | $16.40 | $16.45 | $12.68 | 5,073 |
| 2016-03-14 | $16.34 | $16.50 | $16.34 | $16.42 | $12.65 | 9,946 |
| 2016-03-11 | $16.50 | $16.50 | $16.33 | $16.33 | $12.58 | 8,288 |
| 2016-03-10 | $16.40 | $16.50 | $16.30 | $16.50 | $12.71 | 6,966 |
| 2016-03-09 | $15.86 | $16.50 | $15.80 | $16.40 | $12.64 | 10,565 |
| 2016-03-08 | $16.20 | $16.50 | $16.20 | $16.24 | $12.51 | 5,972 |
| 2016-03-07 | $16.08 | $16.30 | $16.06 | $16.14 | $12.44 | 6,282 |
| 2016-03-04 | $16.20 | $16.35 | $16.05 | $16.18 | $12.47 | 44,736 |
| 2016-03-03 | $16.35 | $16.48 | $16.22 | $16.22 | $12.50 | 9,159 |
| 2016-03-02 | $16.40 | $16.40 | $16.24 | $16.38 | $12.62 | 11,418 |
| 2016-03-01 | $16.20 | $16.48 | $16.06 | $16.38 | $12.62 | 12,002 |
| 2016-02-29 | $16.30 | $16.37 | $16.00 | $16.00 | $12.33 | 15,376 |
| 2016-02-26 | $16.25 | $16.40 | $16.22 | $16.40 | $12.64 | 14,589 |
| 2016-02-25 | $16.25 | $16.50 | $16.07 | $16.44 | $12.55 | 16,739 |
| 2016-02-24 | $16.10 | $16.42 | $16.08 | $16.35 | $12.48 | 17,983 |
| 2016-02-23 | $16.05 | $16.16 | $16.02 | $16.09 | $12.28 | 7,859 |
| 2016-02-22 | $16.00 | $16.15 | $16.00 | $16.15 | $12.32 | 70,409 |
| 2016-02-19 | $16.00 | $16.18 | $15.79 | $16.01 | $12.22 | 8,619 |
| 2016-02-18 | $16.16 | $16.16 | $15.75 | $16.00 | $12.21 | 5,502 |
| 2016-02-17 | $16.20 | $16.20 | $15.89 | $16.10 | $12.29 | 3,148 |
| 2016-02-16 | $16.05 | $16.17 | $15.87 | $16.17 | $12.34 | 6,537 |
| 2016-02-12 | $16.05 | $16.05 | $16.00 | $16.03 | $12.23 | 1,287 |
| 2016-02-11 | $15.87 | $16.24 | $15.52 | $15.98 | $12.20 | 4,221 |
| 2016-02-10 | $16.41 | $16.41 | $15.51 | $16.23 | $12.39 | 10,502 |
| 2016-02-09 | $16.11 | $16.41 | $16.11 | $16.18 | $12.35 | 3,301 |
| 2016-02-08 | $16.31 | $16.52 | $16.11 | $16.30 | $12.44 | 3,619 |
| 2016-02-05 | $16.36 | $16.52 | $16.25 | $16.28 | $12.42 | 5,531 |
| 2016-02-04 | $16.21 | $16.52 | $16.21 | $16.51 | $12.60 | 84,816 |
| 2016-02-03 | $16.33 | $16.35 | $16.25 | $16.29 | $12.43 | 7,120 |
| 2016-02-02 | $16.35 | $16.41 | $16.19 | $16.41 | $12.52 | 79,277 |
| 2016-02-01 | $16.21 | $16.35 | $16.19 | $16.35 | $12.48 | 3,223 |
| 2016-01-29 | $16.35 | $16.35 | $16.25 | $16.35 | $12.48 | 5,847 |
| 2016-01-28 | $16.35 | $16.35 | $16.15 | $16.35 | $12.48 | 4,195 |
| 2016-01-27 | $16.30 | $16.31 | $16.19 | $16.30 | $12.44 | 3,609 |
| 2016-01-26 | $16.12 | $16.32 | $16.10 | $16.30 | $12.44 | 4,367 |
| 2016-01-25 | $16.20 | $16.35 | $15.92 | $16.14 | $12.32 | 5,627 |
| 2016-01-22 | $17.75 | $17.75 | $16.07 | $16.39 | $12.51 | 25,625 |
| 2016-01-21 | $16.05 | $16.25 | $15.87 | $16.07 | $12.26 | 6,010 |
| 2016-01-20 | $15.75 | $16.20 | $15.65 | $16.14 | $12.32 | 5,672 |
| 2016-01-19 | $16.16 | $16.16 | $15.65 | $15.83 | $12.08 | 6,388 |
| 2016-01-15 | $16.00 | $16.08 | $15.87 | $15.88 | $12.12 | 10,019 |
| 2016-01-14 | $16.20 | $16.32 | $16.10 | $16.18 | $12.35 | 39,361 |
| 2016-01-13 | $16.30 | $16.45 | $16.02 | $16.17 | $12.34 | 37,072 |
| 2016-01-12 | $16.15 | $16.40 | $16.01 | $16.25 | $12.40 | 7,529 |
| 2016-01-11 | $16.31 | $16.39 | $16.12 | $16.12 | $12.30 | 3,287 |
| 2016-01-08 | $16.30 | $16.30 | $16.11 | $16.15 | $12.32 | 3,270 |
| 2016-01-07 | $16.00 | $16.30 | $16.00 | $16.24 | $12.39 | 6,318 |
| 2016-01-06 | $16.30 | $16.45 | $16.20 | $16.38 | $12.50 | 39,041 |
| 2016-01-05 | $16.22 | $16.30 | $16.06 | $16.27 | $12.42 | 12,154 |
| 2016-01-04 | $16.35 | $16.35 | $16.26 | $16.30 | $12.44 | 12,137 |
| 2015-12-31 | $16.38 | $16.51 | $16.28 | $16.36 | $12.49 | 9,341 |
| 2015-12-30 | $16.22 | $16.41 | $16.20 | $16.21 | $12.37 | 7,191 |
| 2015-12-29 | $16.20 | $16.49 | $16.20 | $16.25 | $12.40 | 5,149 |
| 2015-12-28 | $16.13 | $16.43 | $16.08 | $16.20 | $12.36 | 8,041 |
| 2015-12-24 | $16.48 | $16.48 | $16.48 | $16.48 | $12.58 | 0 |
| 2015-12-23 | $16.49 | $16.74 | $16.24 | $16.48 | $12.58 | 3,623 |
| 2015-12-22 | $16.17 | $16.55 | $16.10 | $16.55 | $12.63 | 6,671 |
| 2015-12-21 | $16.75 | $16.75 | $15.82 | $15.88 | $12.11 | 8,638 |
| 2015-12-18 | $15.84 | $17.18 | $15.52 | $16.89 | $12.89 | 140,989 |
| 2015-12-17 | $16.06 | $16.40 | $15.84 | $15.84 | $12.09 | 29,136 |
| 2015-12-16 | $15.51 | $16.00 | $15.50 | $15.98 | $12.20 | 9,590 |
| 2015-12-15 | $15.77 | $15.91 | $15.20 | $15.73 | $12.00 | 21,624 |
| 2015-12-14 | $15.50 | $15.83 | $15.07 | $15.29 | $11.67 | 16,762 |
| 2015-12-11 | $16.00 | $16.25 | $15.44 | $15.47 | $11.81 | 12,565 |
| 2015-12-10 | $16.02 | $16.30 | $16.00 | $16.04 | $12.24 | 10,709 |
| 2015-12-09 | $16.25 | $16.54 | $16.00 | $16.02 | $12.23 | 13,783 |
| 2015-12-08 | $16.50 | $16.63 | $16.50 | $16.52 | $12.61 | 116,502 |
| 2015-12-07 | $16.50 | $16.82 | $16.50 | $16.50 | $12.59 | 30,216 |
| 2015-12-04 | $16.67 | $16.68 | $16.52 | $16.52 | $12.61 | 1,397 |
| 2015-12-03 | $16.54 | $16.98 | $16.50 | $16.55 | $12.63 | 19,418 |
| 2015-12-02 | $16.50 | $16.84 | $16.49 | $16.50 | $12.59 | 7,728 |
| 2015-12-01 | $16.55 | $16.55 | $16.47 | $16.50 | $12.59 | 2,092 |
| 2015-11-30 | $16.56 | $16.57 | $16.50 | $16.55 | $12.63 | 5,102 |
| 2015-11-27 | $16.68 | $16.75 | $16.51 | $16.51 | $12.60 | 1,414 |
| 2015-11-25 | $16.52 | $16.76 | $16.50 | $16.50 | $12.47 | 1,917 |
| 2015-11-24 | $16.21 | $16.21 | $16.21 | $16.21 | $12.25 | 272 |
| 2015-11-23 | $16.65 | $16.65 | $16.10 | $16.10 | $12.17 | 4,156 |
| 2015-11-20 | $16.80 | $16.96 | $16.50 | $16.50 | $12.47 | 7,105 |
| 2015-11-19 | $16.50 | $16.79 | $16.46 | $16.79 | $12.69 | 7,805 |
| 2015-11-18 | $16.55 | $16.55 | $16.07 | $16.14 | $12.20 | 6,686 |
| 2015-11-17 | $16.48 | $16.50 | $16.17 | $16.42 | $12.41 | 1,680 |
| 2015-11-16 | $16.20 | $16.65 | $16.00 | $16.60 | $12.55 | 2,412 |
| 2015-11-13 | $16.10 | $16.24 | $16.08 | $16.20 | $12.24 | 5,040 |
| 2015-11-12 | $16.11 | $16.80 | $16.05 | $16.11 | $12.18 | 1,563 |
| 2015-11-11 | $16.22 | $16.33 | $16.00 | $16.33 | $12.35 | 2,201 |
| 2015-11-10 | $15.76 | $16.80 | $15.56 | $16.17 | $12.22 | 4,241 |
| 2015-11-09 | $15.96 | $16.20 | $15.65 | $16.04 | $12.12 | 14,528 |
| 2015-11-06 | $16.10 | $16.37 | $16.10 | $16.21 | $12.25 | 2,701 |
| 2015-11-05 | $16.20 | $16.21 | $16.08 | $16.21 | $12.25 | 2,611 |
| 2015-11-04 | $16.00 | $16.23 | $15.95 | $16.09 | $12.16 | 4,453 |
| 2015-11-03 | $15.88 | $16.00 | $15.55 | $15.95 | $12.06 | 6,552 |
| 2015-11-02 | $15.67 | $16.00 | $15.51 | $15.98 | $12.08 | 3,792 |
| 2015-10-30 | $15.90 | $16.09 | $15.90 | $15.97 | $12.07 | 5,987 |
| 2015-10-29 | $15.85 | $15.85 | $15.80 | $15.84 | $11.97 | 2,449 |
| 2015-10-28 | $15.50 | $15.90 | $15.29 | $15.85 | $11.98 | 4,078 |
| 2015-10-27 | $15.51 | $15.89 | $15.50 | $15.54 | $11.75 | 6,891 |
| 2015-10-26 | $15.32 | $15.77 | $15.32 | $15.50 | $11.72 | 3,952 |
| 2015-10-23 | $15.40 | $15.70 | $15.27 | $15.50 | $11.72 | 3,822 |
| 2015-10-22 | $15.87 | $15.90 | $15.70 | $15.70 | $11.87 | 10,609 |
| 2015-10-21 | $15.62 | $15.94 | $15.60 | $15.78 | $11.93 | 1,820 |
| 2015-10-20 | $15.78 | $16.02 | $15.75 | $15.77 | $11.92 | 1,823 |
| 2015-10-19 | $15.90 | $16.00 | $15.82 | $15.84 | $11.97 | 2,936 |
| 2015-10-16 | $15.78 | $15.98 | $15.76 | $15.85 | $11.98 | 1,300 |
| 2015-10-15 | $16.00 | $16.00 | $15.86 | $15.87 | $11.99 | 2,645 |
| 2015-10-14 | $15.86 | $16.04 | $15.86 | $16.00 | $12.09 | 2,897 |
| 2015-10-13 | $15.98 | $15.99 | $15.80 | $15.94 | $12.05 | 6,394 |
| 2015-10-12 | $16.04 | $16.04 | $15.87 | $15.95 | $12.06 | 1,533 |
| 2015-10-09 | $16.00 | $16.00 | $15.91 | $15.91 | $12.03 | 602 |
| 2015-10-08 | $15.82 | $15.99 | $15.82 | $15.99 | $12.09 | 605 |
| 2015-10-07 | $16.04 | $16.05 | $15.84 | $15.84 | $11.97 | 1,776 |
| 2015-10-06 | $15.80 | $16.05 | $15.77 | $16.03 | $12.12 | 1,724 |
| 2015-10-05 | $16.04 | $16.12 | $15.75 | $16.02 | $12.11 | 1,569 |
| 2015-10-02 | $16.12 | $16.12 | $16.08 | $16.10 | $12.17 | 908 |
| 2015-10-01 | $16.21 | $16.22 | $15.86 | $16.15 | $12.21 | 4,797 |
| 2015-09-30 | $16.25 | $16.25 | $16.15 | $16.19 | $12.24 | 1,481 |
| 2015-09-29 | $15.95 | $16.23 | $15.93 | $16.22 | $12.26 | 6,412 |
| 2015-09-28 | $15.75 | $15.95 | $15.75 | $15.93 | $12.04 | 1,605 |
| 2015-09-25 | $15.81 | $15.95 | $15.75 | $15.75 | $11.90 | 9,078 |
| 2015-09-24 | $15.75 | $15.93 | $15.75 | $15.93 | $12.04 | 2,712 |
| 2015-09-23 | $15.76 | $15.94 | $15.75 | $15.76 | $11.91 | 4,730 |
| 2015-09-22 | $15.90 | $15.95 | $15.84 | $15.95 | $12.06 | 3,132 |
| 2015-09-21 | $15.90 | $15.90 | $15.76 | $15.90 | $12.02 | 1,869 |
| 2015-09-18 | $15.75 | $15.90 | $15.75 | $15.75 | $11.90 | 14,054 |
| 2015-09-17 | $15.75 | $15.80 | $15.75 | $15.75 | $11.90 | 9,996 |
| 2015-09-16 | $15.81 | $15.86 | $15.75 | $15.83 | $11.96 | 2,348 |
| 2015-09-15 | $15.85 | $15.89 | $15.44 | $15.79 | $11.93 | 17,144 |
| 2015-09-14 | $15.49 | $15.90 | $15.49 | $15.80 | $11.94 | 1,710 |
| 2015-09-11 | $15.52 | $15.52 | $15.43 | $15.52 | $11.73 | 3,313 |
| 2015-09-10 | $15.55 | $15.55 | $15.48 | $15.51 | $11.72 | 3,281 |
| 2015-09-09 | $15.44 | $15.60 | $15.44 | $15.55 | $11.75 | 6,033 |
| 2015-09-08 | $15.85 | $15.86 | $15.55 | $15.80 | $11.94 | 3,716 |
LCNB Corp (LCNB) News Headlines
Recent LCNB Corp (LCNB) News
Similar Companies to LCNB Corp (LCNB) 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 |