Marlin Business Services Corp (MRLN) Exchange: NASDAQ
Data as of Aug. 19, 2025
$23.49 ($0.00) 0.00%
Marlin Business Services Corp - Daily Information
Click for more stock information on Marlin Business Services Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $23.49 |
| Previous Close | $23.49 |
| High | $23.49 |
| Low | $23.49 |
| Adjusted Open | $23.49 |
| Previous Adjusted Close | $23.49 |
| Adjusted High | $23.49 |
| Adjusted Low | $23.49 |
About Marlin Business Services Corp (MRLN)
Marlin is a nationwide provider of capital solutions to small businesses with a mission of helping small businesses fulfill their American dream. Our products and services are offered directly to small businesses and through financing programs with independent equipment dealers and other intermediaries.
Invest in Marlin Business Services Corp (MRLN)
Historical Stock Data for Marlin Business Services Corp (MRLN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2022-01-19 | $23.49 | $23.51 | $23.49 | $23.49 | $23.49 | 646,946 |
| 2022-01-18 | $23.49 | $23.51 | $23.48 | $23.49 | $23.49 | 244,767 |
| 2022-01-14 | $23.48 | $23.50 | $23.47 | $23.50 | $23.50 | 418,038 |
| 2022-01-13 | $23.50 | $23.50 | $23.47 | $23.49 | $23.49 | 555,097 |
| 2022-01-12 | $23.30 | $23.47 | $23.30 | $23.42 | $23.42 | 101,794 |
| 2022-01-11 | $23.47 | $23.52 | $23.35 | $23.40 | $23.40 | 14,699 |
| 2022-01-10 | $23.44 | $23.48 | $23.37 | $23.43 | $23.43 | 101,451 |
| 2022-01-07 | $23.40 | $23.54 | $23.35 | $23.39 | $23.39 | 86,687 |
| 2022-01-06 | $23.38 | $23.50 | $23.32 | $23.40 | $23.40 | 84,129 |
| 2022-01-05 | $23.33 | $23.38 | $23.32 | $23.33 | $23.33 | 15,765 |
| 2022-01-04 | $23.27 | $23.42 | $23.27 | $23.32 | $23.32 | 15,528 |
| 2022-01-03 | $23.30 | $23.45 | $23.21 | $23.35 | $23.35 | 61,355 |
| 2021-12-31 | $23.25 | $23.32 | $23.25 | $23.28 | $23.28 | 6,289 |
| 2021-12-30 | $23.25 | $23.29 | $23.25 | $23.26 | $23.26 | 26,334 |
| 2021-12-29 | $23.16 | $23.25 | $23.15 | $23.23 | $23.23 | 28,299 |
| 2021-12-28 | $23.20 | $23.20 | $23.15 | $23.17 | $23.17 | 6,272 |
| 2021-12-27 | $23.15 | $23.20 | $23.15 | $23.19 | $23.19 | 25,909 |
| 2021-12-23 | $23.15 | $23.15 | $23.10 | $23.13 | $23.13 | 31,312 |
| 2021-12-22 | $23.15 | $23.15 | $23.08 | $23.15 | $23.15 | 5,333 |
| 2021-12-21 | $23.10 | $23.15 | $23.06 | $23.07 | $23.07 | 51,551 |
| 2021-12-20 | $23.06 | $23.11 | $23.05 | $23.07 | $23.07 | 46,976 |
| 2021-12-17 | $23.08 | $23.15 | $23.01 | $23.06 | $23.06 | 176,112 |
| 2021-12-16 | $22.97 | $23.08 | $22.97 | $23.05 | $23.05 | 35,662 |
| 2021-12-15 | $22.95 | $23.05 | $22.95 | $23.00 | $23.00 | 27,383 |
| 2021-12-14 | $22.97 | $23.05 | $22.93 | $23.05 | $23.05 | 71,956 |
| 2021-12-13 | $22.94 | $23.00 | $22.94 | $22.94 | $22.94 | 14,499 |
| 2021-12-10 | $22.94 | $23.03 | $22.94 | $22.94 | $22.94 | 8,612 |
| 2021-12-09 | $22.94 | $23.02 | $22.94 | $22.94 | $22.94 | 14,347 |
| 2021-12-08 | $22.94 | $23.05 | $22.93 | $22.94 | $22.94 | 10,704 |
| 2021-12-07 | $22.92 | $22.98 | $22.92 | $22.95 | $22.95 | 23,425 |
| 2021-12-06 | $22.92 | $23.05 | $22.92 | $22.92 | $22.92 | 45,273 |
| 2021-12-03 | $23.09 | $23.09 | $22.77 | $22.95 | $22.95 | 16,238 |
| 2021-12-02 | $22.88 | $23.07 | $22.88 | $22.99 | $22.99 | 9,077 |
| 2021-12-01 | $23.09 | $23.09 | $22.80 | $22.91 | $22.91 | 40,546 |
| 2021-11-30 | $22.92 | $22.99 | $22.92 | $22.95 | $22.95 | 25,960 |
| 2021-11-29 | $23.09 | $23.09 | $22.93 | $22.94 | $22.94 | 29,152 |
| 2021-11-26 | $22.89 | $23.03 | $22.86 | $22.98 | $22.98 | 17,514 |
| 2021-11-24 | $22.99 | $23.08 | $22.95 | $23.02 | $23.02 | 19,892 |
| 2021-11-23 | $22.92 | $23.11 | $22.92 | $23.09 | $23.09 | 15,509 |
| 2021-11-22 | $22.99 | $23.03 | $22.94 | $22.95 | $22.95 | 6,699 |
| 2021-11-19 | $23.00 | $23.08 | $22.92 | $22.92 | $22.92 | 29,917 |
| 2021-11-18 | $22.95 | $23.05 | $22.92 | $23.00 | $23.00 | 12,630 |
| 2021-11-17 | $22.95 | $23.07 | $22.92 | $22.95 | $22.95 | 22,462 |
| 2021-11-16 | $23.04 | $23.11 | $23.04 | $23.04 | $23.04 | 56,060 |
| 2021-11-15 | $23.01 | $23.12 | $23.01 | $23.04 | $23.04 | 23,266 |
| 2021-11-12 | $22.97 | $23.06 | $22.87 | $23.03 | $23.03 | 7,505 |
| 2021-11-11 | $22.96 | $23.09 | $22.95 | $23.09 | $23.09 | 15,190 |
| 2021-11-10 | $23.06 | $23.06 | $22.86 | $22.90 | $22.90 | 12,280 |
| 2021-11-09 | $22.94 | $23.02 | $22.91 | $22.98 | $22.98 | 9,298 |
| 2021-11-08 | $23.08 | $23.12 | $22.95 | $23.03 | $23.03 | 16,979 |
| 2021-11-05 | $22.99 | $23.14 | $22.99 | $23.05 | $23.05 | 18,013 |
| 2021-11-04 | $22.97 | $23.11 | $22.97 | $23.01 | $22.87 | 11,695 |
| 2021-11-03 | $22.94 | $23.13 | $22.92 | $23.01 | $22.87 | 41,721 |
| 2021-11-02 | $22.93 | $23.06 | $22.92 | $23.00 | $22.86 | 37,937 |
| 2021-11-01 | $22.92 | $23.00 | $22.91 | $22.97 | $22.83 | 16,717 |
| 2021-10-29 | $22.50 | $23.13 | $22.50 | $22.92 | $22.78 | 82,387 |
| 2021-10-28 | $22.45 | $22.60 | $22.38 | $22.49 | $22.35 | 19,499 |
| 2021-10-27 | $22.41 | $22.49 | $22.40 | $22.47 | $22.33 | 7,707 |
| 2021-10-26 | $22.31 | $22.46 | $22.29 | $22.32 | $22.19 | 50,768 |
| 2021-10-25 | $22.30 | $22.36 | $22.26 | $22.33 | $22.20 | 34,784 |
| 2021-10-22 | $22.27 | $22.28 | $22.25 | $22.26 | $22.13 | 6,362 |
| 2021-10-21 | $22.59 | $22.59 | $22.26 | $22.28 | $22.15 | 9,725 |
| 2021-10-20 | $22.28 | $22.38 | $22.27 | $22.28 | $22.15 | 21,237 |
| 2021-10-19 | $22.24 | $22.43 | $22.21 | $22.25 | $22.12 | 46,894 |
| 2021-10-18 | $22.32 | $22.32 | $22.20 | $22.24 | $22.11 | 27,127 |
| 2021-10-15 | $22.48 | $22.60 | $22.31 | $22.31 | $22.18 | 33,504 |
| 2021-10-14 | $22.33 | $22.58 | $22.32 | $22.44 | $22.30 | 32,786 |
| 2021-10-13 | $22.36 | $22.41 | $22.25 | $22.38 | $22.24 | 26,203 |
| 2021-10-12 | $22.20 | $22.36 | $22.20 | $22.36 | $22.23 | 24,877 |
| 2021-10-11 | $22.20 | $22.31 | $22.15 | $22.28 | $22.15 | 34,879 |
| 2021-10-08 | $22.28 | $22.48 | $22.27 | $22.31 | $22.18 | 9,055 |
| 2021-10-07 | $22.35 | $22.37 | $22.22 | $22.31 | $22.18 | 11,811 |
| 2021-10-06 | $22.22 | $22.35 | $22.21 | $22.31 | $22.18 | 40,498 |
| 2021-10-05 | $22.32 | $22.34 | $22.21 | $22.23 | $22.10 | 24,534 |
| 2021-10-04 | $22.28 | $22.43 | $22.23 | $22.33 | $22.20 | 23,787 |
| 2021-10-01 | $22.30 | $22.37 | $22.13 | $22.23 | $22.10 | 39,939 |
| 2021-09-30 | $22.16 | $22.56 | $22.16 | $22.23 | $22.10 | 15,606 |
| 2021-09-29 | $22.22 | $22.28 | $22.14 | $22.20 | $22.07 | 11,973 |
| 2021-09-28 | $22.23 | $22.30 | $22.15 | $22.21 | $22.08 | 28,699 |
| 2021-09-27 | $22.27 | $22.47 | $22.20 | $22.29 | $22.16 | 28,803 |
| 2021-09-24 | $22.11 | $22.46 | $22.11 | $22.20 | $22.07 | 38,497 |
| 2021-09-23 | $22.26 | $22.56 | $22.08 | $22.27 | $22.14 | 15,711 |
| 2021-09-22 | $22.12 | $22.48 | $22.12 | $22.25 | $22.12 | 40,160 |
| 2021-09-21 | $22.12 | $22.41 | $22.05 | $22.10 | $21.97 | 99,288 |
| 2021-09-20 | $22.12 | $22.20 | $22.00 | $22.07 | $21.94 | 177,701 |
| 2021-09-17 | $22.02 | $22.25 | $22.02 | $22.02 | $21.89 | 361,710 |
| 2021-09-16 | $22.16 | $22.23 | $22.02 | $22.02 | $21.89 | 112,622 |
| 2021-09-15 | $22.06 | $22.37 | $22.06 | $22.11 | $21.98 | 114,657 |
| 2021-09-14 | $22.17 | $22.25 | $22.02 | $22.18 | $22.05 | 212,913 |
| 2021-09-13 | $22.20 | $22.35 | $22.15 | $22.23 | $22.10 | 28,993 |
| 2021-09-10 | $22.27 | $22.27 | $22.10 | $22.20 | $22.07 | 21,923 |
| 2021-09-09 | $22.28 | $22.33 | $22.10 | $22.19 | $22.06 | 73,403 |
| 2021-09-08 | $22.29 | $22.38 | $22.21 | $22.31 | $22.18 | 16,844 |
| 2021-09-07 | $22.24 | $22.35 | $22.20 | $22.27 | $22.14 | 16,308 |
| 2021-09-03 | $22.33 | $22.45 | $22.20 | $22.29 | $22.16 | 9,425 |
| 2021-09-02 | $22.42 | $22.43 | $22.28 | $22.42 | $22.28 | 5,645 |
| 2021-09-01 | $22.20 | $22.50 | $22.20 | $22.42 | $22.28 | 14,383 |
| 2021-08-31 | $22.17 | $22.37 | $22.17 | $22.25 | $22.12 | 11,656 |
| 2021-08-30 | $22.32 | $22.50 | $22.25 | $22.25 | $22.12 | 7,624 |
| 2021-08-27 | $22.14 | $22.41 | $22.10 | $22.39 | $22.25 | 44,696 |
| 2021-08-26 | $22.08 | $22.17 | $22.01 | $22.11 | $21.98 | 46,720 |
| 2021-08-25 | $22.10 | $22.16 | $22.02 | $22.09 | $21.96 | 45,509 |
| 2021-08-24 | $21.96 | $22.20 | $21.90 | $22.11 | $21.98 | 69,039 |
| 2021-08-23 | $22.15 | $22.23 | $21.96 | $21.96 | $21.83 | 52,355 |
| 2021-08-20 | $22.07 | $22.23 | $21.85 | $22.11 | $21.98 | 61,416 |
| 2021-08-19 | $21.98 | $22.06 | $21.95 | $22.06 | $21.93 | 18,666 |
| 2021-08-18 | $22.13 | $22.25 | $21.94 | $21.97 | $21.84 | 171,759 |
| 2021-08-17 | $22.20 | $22.59 | $21.96 | $22.19 | $22.06 | 130,436 |
| 2021-08-16 | $22.16 | $22.25 | $22.05 | $22.20 | $22.07 | 33,800 |
| 2021-08-13 | $22.25 | $22.25 | $21.85 | $22.21 | $22.08 | 50,498 |
| 2021-08-12 | $22.60 | $22.60 | $22.25 | $22.38 | $22.24 | 73,259 |
| 2021-08-11 | $22.43 | $22.47 | $22.10 | $22.43 | $22.29 | 34,958 |
| 2021-08-10 | $22.58 | $22.58 | $22.40 | $22.49 | $22.35 | 15,629 |
| 2021-08-09 | $22.54 | $22.62 | $22.35 | $22.50 | $22.36 | 35,344 |
| 2021-08-06 | $22.88 | $22.88 | $22.50 | $22.54 | $22.40 | 25,331 |
| 2021-08-05 | $22.59 | $22.81 | $22.59 | $22.78 | $22.50 | 10,894 |
| 2021-08-04 | $22.71 | $23.09 | $22.58 | $22.58 | $22.31 | 15,097 |
| 2021-08-03 | $22.76 | $23.08 | $22.76 | $22.82 | $22.54 | 6,606 |
| 2021-08-02 | $22.50 | $23.14 | $22.50 | $22.95 | $22.67 | 14,165 |
| 2021-07-30 | $22.67 | $22.75 | $22.31 | $22.56 | $22.29 | 35,128 |
| 2021-07-29 | $22.84 | $22.84 | $22.69 | $22.69 | $22.41 | 6,411 |
| 2021-07-28 | $22.83 | $22.83 | $22.65 | $22.73 | $22.45 | 14,836 |
| 2021-07-27 | $22.71 | $22.80 | $22.65 | $22.75 | $22.47 | 8,885 |
| 2021-07-26 | $22.85 | $22.94 | $22.71 | $22.74 | $22.46 | 6,657 |
| 2021-07-23 | $22.94 | $22.94 | $22.75 | $22.79 | $22.51 | 6,224 |
| 2021-07-22 | $22.94 | $22.98 | $22.74 | $22.84 | $22.56 | 6,386 |
| 2021-07-21 | $22.85 | $23.14 | $22.77 | $22.99 | $22.71 | 58,210 |
| 2021-07-20 | $22.68 | $23.06 | $22.68 | $22.75 | $22.47 | 27,375 |
| 2021-07-19 | $22.51 | $22.75 | $22.50 | $22.74 | $22.46 | 17,786 |
| 2021-07-16 | $22.65 | $22.71 | $22.56 | $22.67 | $22.39 | 14,632 |
| 2021-07-15 | $22.70 | $22.71 | $22.62 | $22.69 | $22.41 | 22,279 |
| 2021-07-14 | $22.77 | $22.88 | $22.75 | $22.75 | $22.47 | 25,277 |
| 2021-07-13 | $22.75 | $22.85 | $22.73 | $22.76 | $22.48 | 20,553 |
| 2021-07-12 | $22.77 | $23.00 | $22.75 | $22.83 | $22.55 | 9,738 |
| 2021-07-09 | $22.82 | $22.90 | $22.78 | $22.88 | $22.60 | 6,547 |
| 2021-07-08 | $22.75 | $22.84 | $22.70 | $22.81 | $22.53 | 16,853 |
| 2021-07-07 | $22.75 | $22.87 | $22.70 | $22.76 | $22.48 | 9,471 |
| 2021-07-06 | $22.83 | $22.90 | $22.68 | $22.81 | $22.53 | 16,685 |
| 2021-07-02 | $22.85 | $22.95 | $22.75 | $22.77 | $22.49 | 122,630 |
| 2021-07-01 | $22.92 | $22.92 | $22.80 | $22.85 | $22.57 | 15,313 |
| 2021-06-30 | $22.71 | $22.88 | $22.71 | $22.76 | $22.48 | 23,545 |
| 2021-06-29 | $22.78 | $22.97 | $22.69 | $22.73 | $22.45 | 14,276 |
| 2021-06-28 | $22.86 | $22.98 | $22.65 | $22.80 | $22.52 | 19,818 |
| 2021-06-25 | $22.87 | $23.15 | $22.78 | $22.78 | $22.50 | 252,164 |
| 2021-06-24 | $23.08 | $23.13 | $22.90 | $23.00 | $22.72 | 15,114 |
| 2021-06-23 | $22.91 | $23.15 | $22.91 | $23.07 | $22.79 | 15,354 |
| 2021-06-22 | $22.88 | $22.99 | $22.83 | $22.89 | $22.61 | 9,226 |
| 2021-06-21 | $22.94 | $23.15 | $22.84 | $22.91 | $22.63 | 26,539 |
| 2021-06-18 | $22.85 | $23.10 | $22.77 | $22.87 | $22.59 | 56,043 |
| 2021-06-17 | $22.71 | $22.90 | $22.67 | $22.88 | $22.60 | 31,014 |
| 2021-06-16 | $22.83 | $22.97 | $22.68 | $22.71 | $22.43 | 28,487 |
| 2021-06-15 | $22.68 | $22.84 | $22.60 | $22.81 | $22.53 | 17,184 |
| 2021-06-14 | $22.89 | $22.89 | $22.60 | $22.63 | $22.35 | 11,397 |
| 2021-06-11 | $23.07 | $23.15 | $22.75 | $22.90 | $22.62 | 12,375 |
| 2021-06-10 | $23.07 | $23.15 | $23.03 | $23.06 | $22.78 | 26,799 |
| 2021-06-09 | $23.05 | $23.17 | $22.70 | $23.00 | $22.72 | 48,603 |
| 2021-06-08 | $22.67 | $23.24 | $22.55 | $23.19 | $22.91 | 90,573 |
| 2021-06-07 | $22.46 | $22.86 | $22.46 | $22.69 | $22.41 | 34,101 |
| 2021-06-04 | $22.64 | $22.72 | $22.55 | $22.61 | $22.33 | 12,196 |
| 2021-06-03 | $22.54 | $22.79 | $22.42 | $22.71 | $22.43 | 27,901 |
| 2021-06-02 | $22.70 | $22.70 | $22.50 | $22.53 | $22.26 | 40,141 |
| 2021-06-01 | $22.42 | $22.87 | $22.40 | $22.70 | $22.42 | 52,911 |
| 2021-05-28 | $22.68 | $22.80 | $22.50 | $22.52 | $22.25 | 13,603 |
| 2021-05-27 | $22.64 | $22.75 | $22.49 | $22.68 | $22.40 | 22,609 |
| 2021-05-26 | $22.43 | $22.68 | $22.40 | $22.55 | $22.28 | 49,289 |
| 2021-05-25 | $22.74 | $22.74 | $22.35 | $22.40 | $22.13 | 32,673 |
| 2021-05-24 | $22.65 | $22.75 | $22.35 | $22.74 | $22.46 | 75,293 |
| 2021-05-21 | $22.47 | $22.60 | $22.35 | $22.50 | $22.23 | 63,972 |
| 2021-05-20 | $22.35 | $22.50 | $22.35 | $22.38 | $22.11 | 70,379 |
| 2021-05-19 | $22.27 | $22.60 | $22.22 | $22.40 | $22.13 | 69,778 |
| 2021-05-18 | $22.46 | $22.55 | $22.36 | $22.38 | $22.11 | 60,954 |
| 2021-05-17 | $22.37 | $22.50 | $22.20 | $22.47 | $22.20 | 97,075 |
| 2021-05-14 | $22.52 | $22.64 | $22.35 | $22.49 | $22.22 | 91,345 |
| 2021-05-13 | $22.36 | $22.71 | $22.34 | $22.45 | $22.18 | 44,052 |
| 2021-05-12 | $22.40 | $22.63 | $22.31 | $22.41 | $22.14 | 97,651 |
| 2021-05-11 | $22.13 | $22.49 | $22.13 | $22.32 | $22.05 | 96,479 |
| 2021-05-10 | $22.77 | $22.77 | $22.28 | $22.30 | $22.03 | 78,549 |
| 2021-05-07 | $22.37 | $22.70 | $22.25 | $22.33 | $22.06 | 38,033 |
| 2021-05-06 | $22.52 | $22.68 | $22.34 | $22.57 | $22.16 | 39,171 |
| 2021-05-05 | $22.55 | $22.59 | $22.36 | $22.46 | $22.05 | 168,542 |
| 2021-05-04 | $22.42 | $22.76 | $22.27 | $22.47 | $22.06 | 56,028 |
| 2021-05-03 | $22.73 | $22.73 | $22.38 | $22.61 | $22.20 | 71,440 |
| 2021-04-30 | $22.12 | $22.87 | $22.12 | $22.55 | $22.14 | 117,271 |
| 2021-04-29 | $22.20 | $22.50 | $22.10 | $22.12 | $21.71 | 66,338 |
| 2021-04-28 | $22.11 | $22.50 | $22.09 | $22.40 | $21.99 | 78,312 |
| 2021-04-27 | $22.24 | $22.40 | $21.93 | $22.21 | $21.80 | 125,201 |
| 2021-04-26 | $21.55 | $22.22 | $21.55 | $22.10 | $21.69 | 198,209 |
| 2021-04-23 | $21.50 | $21.88 | $21.26 | $21.62 | $21.22 | 226,763 |
| 2021-04-22 | $21.40 | $21.72 | $21.19 | $21.47 | $21.08 | 195,764 |
| 2021-04-21 | $20.87 | $21.45 | $20.75 | $21.36 | $20.97 | 258,353 |
| 2021-04-20 | $21.25 | $21.45 | $20.76 | $20.80 | $20.42 | 338,514 |
| 2021-04-19 | $22.62 | $22.90 | $20.75 | $21.46 | $21.07 | 1,570,879 |
| 2021-04-16 | $13.48 | $14.44 | $13.48 | $14.24 | $13.98 | 43,546 |
| 2021-04-15 | $13.67 | $13.78 | $13.33 | $13.56 | $13.31 | 36,406 |
| 2021-04-14 | $13.91 | $14.22 | $13.50 | $13.50 | $13.25 | 13,778 |
| 2021-04-13 | $13.72 | $13.85 | $13.32 | $13.58 | $13.33 | 20,965 |
| 2021-04-12 | $13.62 | $13.79 | $13.42 | $13.66 | $13.41 | 21,487 |
| 2021-04-09 | $13.64 | $14.27 | $13.37 | $13.53 | $13.28 | 27,790 |
| 2021-04-08 | $13.34 | $13.82 | $13.20 | $13.53 | $13.28 | 27,267 |
| 2021-04-07 | $13.14 | $13.57 | $13.14 | $13.40 | $13.15 | 40,435 |
| 2021-04-06 | $14.16 | $14.16 | $13.07 | $13.29 | $13.05 | 19,576 |
| 2021-04-05 | $14.27 | $14.48 | $13.51 | $13.72 | $13.47 | 50,035 |
| 2021-04-01 | $13.69 | $14.38 | $13.69 | $14.27 | $14.01 | 44,016 |
| 2021-03-31 | $14.25 | $14.25 | $13.20 | $13.64 | $13.39 | 52,899 |
| 2021-03-30 | $14.25 | $14.25 | $13.41 | $13.60 | $13.35 | 26,046 |
| 2021-03-29 | $14.02 | $14.02 | $13.50 | $13.59 | $13.34 | 25,522 |
| 2021-03-26 | $14.07 | $14.24 | $13.73 | $14.06 | $13.80 | 17,046 |
| 2021-03-25 | $13.92 | $14.52 | $13.51 | $14.37 | $14.11 | 23,417 |
| 2021-03-24 | $14.25 | $14.32 | $13.82 | $13.93 | $13.67 | 28,177 |
| 2021-03-23 | $15.69 | $15.69 | $13.47 | $14.10 | $13.84 | 42,735 |
| 2021-03-22 | $14.74 | $14.75 | $14.11 | $14.27 | $14.01 | 28,736 |
| 2021-03-19 | $14.27 | $15.10 | $13.91 | $15.04 | $14.76 | 130,026 |
| 2021-03-18 | $15.78 | $15.78 | $14.21 | $14.44 | $14.18 | 59,504 |
| 2021-03-17 | $15.58 | $15.58 | $14.49 | $14.49 | $14.22 | 51,406 |
| 2021-03-16 | $15.77 | $16.00 | $14.73 | $14.86 | $14.59 | 30,096 |
| 2021-03-15 | $16.21 | $16.44 | $15.64 | $15.79 | $15.50 | 29,111 |
| 2021-03-12 | $17.28 | $17.60 | $16.36 | $16.73 | $16.42 | 24,513 |
| 2021-03-11 | $15.84 | $17.44 | $15.84 | $17.32 | $17.00 | 27,874 |
| 2021-03-10 | $16.58 | $17.00 | $16.31 | $16.99 | $16.68 | 22,755 |
| 2021-03-09 | $17.21 | $17.49 | $16.12 | $16.36 | $16.06 | 40,319 |
| 2021-03-08 | $16.43 | $17.68 | $16.43 | $17.14 | $16.83 | 45,011 |
| 2021-03-05 | $15.47 | $16.48 | $14.98 | $16.47 | $16.17 | 36,427 |
| 2021-03-04 | $15.59 | $15.93 | $14.93 | $15.30 | $15.02 | 43,914 |
| 2021-03-03 | $16.02 | $16.26 | $15.50 | $15.67 | $15.38 | 19,327 |
| 2021-03-02 | $15.55 | $15.89 | $15.18 | $15.76 | $15.47 | 27,649 |
| 2021-03-01 | $15.48 | $15.78 | $15.04 | $15.71 | $15.42 | 36,580 |
| 2021-02-26 | $15.28 | $15.40 | $14.79 | $15.20 | $14.92 | 45,852 |
| 2021-02-25 | $14.97 | $15.59 | $14.97 | $15.18 | $14.90 | 42,646 |
| 2021-02-24 | $14.69 | $15.42 | $13.79 | $15.10 | $14.82 | 34,708 |
| 2021-02-23 | $14.69 | $14.69 | $13.13 | $14.06 | $13.80 | 35,784 |
| 2021-02-22 | $13.65 | $14.45 | $13.34 | $13.55 | $13.30 | 28,842 |
| 2021-02-19 | $13.28 | $14.08 | $13.28 | $13.73 | $13.48 | 22,897 |
| 2021-02-18 | $13.91 | $13.97 | $13.28 | $13.32 | $13.08 | 16,351 |
| 2021-02-17 | $13.73 | $13.93 | $13.31 | $13.86 | $13.61 | 24,253 |
| 2021-02-16 | $14.68 | $14.68 | $13.60 | $13.92 | $13.66 | 44,095 |
| 2021-02-12 | $13.90 | $14.09 | $13.85 | $13.92 | $13.66 | 16,078 |
| 2021-02-11 | $13.92 | $14.17 | $13.58 | $14.03 | $13.77 | 25,340 |
| 2021-02-10 | $14.03 | $14.24 | $13.58 | $13.74 | $13.49 | 28,711 |
| 2021-02-09 | $13.76 | $14.44 | $13.55 | $14.03 | $13.77 | 38,281 |
| 2021-02-08 | $13.59 | $13.87 | $13.59 | $13.82 | $13.57 | 30,841 |
| 2021-02-05 | $13.34 | $13.75 | $13.34 | $13.63 | $13.38 | 33,485 |
| 2021-02-04 | $13.79 | $13.90 | $13.18 | $13.56 | $13.18 | 110,524 |
| 2021-02-03 | $14.53 | $14.53 | $13.55 | $13.79 | $13.40 | 18,034 |
| 2021-02-02 | $14.30 | $14.44 | $13.64 | $13.76 | $13.37 | 32,022 |
| 2021-02-01 | $14.60 | $14.88 | $13.64 | $14.12 | $13.72 | 43,347 |
| 2021-01-29 | $12.20 | $14.50 | $12.12 | $14.25 | $13.85 | 91,695 |
| 2021-01-28 | $12.13 | $12.76 | $11.51 | $11.95 | $11.61 | 31,424 |
| 2021-01-27 | $12.14 | $12.38 | $11.38 | $11.80 | $11.47 | 82,483 |
| 2021-01-26 | $12.83 | $12.86 | $12.07 | $12.46 | $12.11 | 44,620 |
| 2021-01-25 | $12.19 | $12.93 | $12.07 | $12.83 | $12.47 | 51,223 |
| 2021-01-22 | $11.65 | $12.24 | $11.65 | $12.18 | $11.84 | 50,941 |
| 2021-01-21 | $12.25 | $12.25 | $11.50 | $11.70 | $11.37 | 65,232 |
| 2021-01-20 | $12.14 | $12.25 | $11.72 | $11.87 | $11.53 | 42,182 |
| 2021-01-19 | $12.15 | $12.25 | $11.91 | $12.09 | $11.75 | 50,239 |
| 2021-01-15 | $11.83 | $12.30 | $11.83 | $12.19 | $11.84 | 48,835 |
| 2021-01-14 | $11.50 | $12.17 | $11.50 | $12.00 | $11.66 | 66,585 |
| 2021-01-13 | $11.53 | $12.08 | $11.53 | $11.87 | $11.53 | 70,854 |
| 2021-01-12 | $11.35 | $11.96 | $11.35 | $11.95 | $11.61 | 59,510 |
| 2021-01-11 | $11.80 | $12.47 | $11.80 | $11.80 | $11.47 | 54,099 |
| 2021-01-08 | $12.43 | $12.67 | $11.81 | $11.95 | $11.61 | 46,188 |
| 2021-01-07 | $12.68 | $12.71 | $12.30 | $12.30 | $11.95 | 30,058 |
| 2021-01-06 | $12.39 | $12.96 | $12.21 | $12.29 | $11.94 | 37,884 |
| 2021-01-05 | $11.99 | $12.46 | $11.98 | $12.09 | $11.75 | 29,744 |
| 2021-01-04 | $12.17 | $12.23 | $11.96 | $12.02 | $11.68 | 27,698 |
| 2020-12-31 | $11.77 | $12.46 | $11.71 | $12.24 | $11.89 | 24,901 |
| 2020-12-30 | $12.10 | $12.28 | $11.93 | $11.98 | $11.64 | 15,840 |
| 2020-12-29 | $12.28 | $12.28 | $11.90 | $12.16 | $11.82 | 22,394 |
| 2020-12-28 | $12.08 | $12.54 | $11.86 | $12.27 | $11.92 | 23,926 |
| 2020-12-24 | $11.98 | $12.09 | $11.89 | $11.94 | $11.60 | 3,520 |
| 2020-12-23 | $11.99 | $12.05 | $11.74 | $11.92 | $11.58 | 29,651 |
| 2020-12-22 | $11.80 | $12.09 | $11.78 | $11.86 | $11.52 | 39,536 |
| 2020-12-21 | $11.77 | $12.29 | $11.75 | $11.82 | $11.49 | 46,304 |
| 2020-12-18 | $12.37 | $12.63 | $12.20 | $12.26 | $11.91 | 108,189 |
| 2020-12-17 | $12.74 | $12.74 | $12.01 | $12.35 | $12.00 | 23,931 |
| 2020-12-16 | $13.00 | $13.00 | $12.19 | $12.23 | $11.88 | 42,763 |
| 2020-12-15 | $12.53 | $13.20 | $12.46 | $12.94 | $12.57 | 28,159 |
| 2020-12-14 | $11.78 | $12.92 | $11.78 | $12.53 | $12.18 | 41,740 |
| 2020-12-11 | $12.20 | $12.80 | $12.18 | $12.71 | $12.35 | 29,515 |
| 2020-12-10 | $12.09 | $12.59 | $12.09 | $12.48 | $12.13 | 33,387 |
| 2020-12-09 | $12.84 | $12.84 | $11.79 | $12.23 | $11.88 | 55,065 |
| 2020-12-08 | $12.50 | $12.77 | $12.33 | $12.62 | $12.26 | 30,118 |
| 2020-12-07 | $12.28 | $12.69 | $12.07 | $12.55 | $12.19 | 49,590 |
| 2020-12-04 | $11.63 | $12.36 | $11.20 | $12.29 | $11.94 | 33,979 |
| 2020-12-03 | $11.50 | $11.69 | $11.30 | $11.65 | $11.32 | 61,923 |
| 2020-12-02 | $10.91 | $11.83 | $10.91 | $11.40 | $11.08 | 291,823 |
| 2020-12-01 | $10.62 | $11.07 | $10.40 | $10.94 | $10.63 | 80,235 |
| 2020-11-30 | $10.77 | $10.77 | $10.13 | $10.39 | $10.10 | 40,466 |
| 2020-11-27 | $10.61 | $10.65 | $9.95 | $10.64 | $10.34 | 40,783 |
| 2020-11-25 | $10.40 | $10.68 | $10.30 | $10.30 | $10.01 | 13,106 |
| 2020-11-24 | $10.24 | $10.76 | $10.22 | $10.57 | $10.27 | 43,974 |
| 2020-11-23 | $10.76 | $10.76 | $9.96 | $10.08 | $9.79 | 29,754 |
| 2020-11-20 | $10.06 | $10.46 | $9.95 | $10.01 | $9.73 | 35,020 |
| 2020-11-19 | $10.45 | $10.45 | $9.98 | $10.21 | $9.92 | 24,993 |
| 2020-11-18 | $10.69 | $10.86 | $10.11 | $10.11 | $9.82 | 22,040 |
| 2020-11-17 | $10.55 | $10.64 | $10.11 | $10.48 | $10.18 | 26,679 |
| 2020-11-16 | $10.01 | $11.33 | $10.01 | $10.81 | $10.50 | 62,718 |
| 2020-11-13 | $9.86 | $10.17 | $9.81 | $9.81 | $9.53 | 22,763 |
| 2020-11-12 | $10.26 | $10.26 | $9.36 | $9.59 | $9.32 | 47,895 |
| 2020-11-11 | $10.29 | $10.57 | $10.10 | $10.20 | $9.91 | 22,859 |
| 2020-11-10 | $9.87 | $10.55 | $9.87 | $10.45 | $10.15 | 104,952 |
| 2020-11-09 | $8.68 | $10.49 | $8.68 | $10.10 | $9.81 | 103,746 |
| 2020-11-06 | $8.59 | $8.90 | $8.00 | $8.26 | $8.03 | 28,794 |
| 2020-11-05 | $8.40 | $8.78 | $8.40 | $8.61 | $8.23 | 31,281 |
| 2020-11-04 | $8.25 | $8.52 | $8.04 | $8.36 | $7.99 | 55,322 |
| 2020-11-03 | $7.94 | $8.34 | $7.94 | $8.21 | $7.84 | 47,023 |
| 2020-11-02 | $7.48 | $8.02 | $7.48 | $7.94 | $7.59 | 106,277 |
| 2020-10-30 | $7.26 | $7.57 | $7.10 | $7.30 | $6.98 | 49,260 |
| 2020-10-29 | $6.82 | $7.11 | $6.75 | $7.01 | $6.70 | 52,242 |
| 2020-10-28 | $6.92 | $7.19 | $6.67 | $6.80 | $6.50 | 23,884 |
| 2020-10-27 | $7.11 | $7.26 | $6.91 | $6.97 | $6.66 | 27,112 |
| 2020-10-26 | $7.28 | $7.31 | $7.15 | $7.28 | $6.96 | 11,003 |
| 2020-10-23 | $7.36 | $7.45 | $7.31 | $7.33 | $7.00 | 10,083 |
| 2020-10-22 | $7.27 | $7.39 | $7.22 | $7.31 | $6.98 | 40,285 |
| 2020-10-21 | $7.29 | $7.34 | $7.24 | $7.27 | $6.95 | 8,576 |
| 2020-10-20 | $7.42 | $7.42 | $7.29 | $7.32 | $6.99 | 15,399 |
| 2020-10-19 | $7.59 | $7.67 | $7.32 | $7.42 | $7.09 | 8,737 |
| 2020-10-16 | $7.37 | $7.77 | $7.37 | $7.64 | $7.30 | 12,591 |
| 2020-10-15 | $7.36 | $7.60 | $7.36 | $7.47 | $7.14 | 9,645 |
| 2020-10-14 | $7.47 | $7.47 | $7.30 | $7.41 | $7.08 | 19,584 |
| 2020-10-13 | $7.75 | $7.95 | $7.42 | $7.49 | $7.16 | 14,324 |
| 2020-10-12 | $7.80 | $7.86 | $7.65 | $7.80 | $7.45 | 17,536 |
| 2020-10-09 | $7.80 | $7.94 | $7.65 | $7.79 | $7.44 | 21,266 |
| 2020-10-08 | $7.51 | $7.80 | $7.35 | $7.74 | $7.40 | 27,225 |
| 2020-10-07 | $7.22 | $7.38 | $7.16 | $7.37 | $7.04 | 20,474 |
| 2020-10-06 | $7.52 | $7.70 | $7.14 | $7.17 | $6.85 | 19,899 |
| 2020-10-05 | $7.20 | $7.55 | $7.20 | $7.37 | $7.04 | 23,747 |
| 2020-10-02 | $6.93 | $7.39 | $6.93 | $7.35 | $7.02 | 36,359 |
| 2020-10-01 | $7.14 | $7.19 | $7.05 | $7.18 | $6.86 | 18,636 |
| 2020-09-30 | $7.16 | $7.17 | $6.97 | $7.05 | $6.74 | 35,618 |
| 2020-09-29 | $7.25 | $7.29 | $7.03 | $7.10 | $6.78 | 24,295 |
| 2020-09-28 | $6.83 | $7.24 | $6.83 | $7.17 | $6.85 | 31,609 |
| 2020-09-25 | $6.76 | $6.87 | $6.72 | $6.82 | $6.52 | 39,023 |
| 2020-09-24 | $6.88 | $6.99 | $6.81 | $6.81 | $6.51 | 39,803 |
| 2020-09-23 | $6.90 | $7.25 | $6.84 | $6.91 | $6.60 | 73,406 |
| 2020-09-22 | $7.19 | $7.40 | $6.81 | $6.89 | $6.58 | 40,534 |
| 2020-09-21 | $7.65 | $7.75 | $7.02 | $7.15 | $6.83 | 67,984 |
| 2020-09-18 | $8.38 | $8.38 | $7.85 | $7.89 | $7.54 | 115,285 |
| 2020-09-17 | $8.07 | $8.39 | $7.97 | $8.29 | $7.92 | 36,809 |
| 2020-09-16 | $8.12 | $8.32 | $7.90 | $8.20 | $7.84 | 59,454 |
| 2020-09-15 | $7.77 | $8.33 | $7.77 | $8.01 | $7.65 | 50,530 |
| 2020-09-14 | $7.25 | $7.75 | $7.20 | $7.72 | $7.38 | 48,434 |
| 2020-09-11 | $7.19 | $7.35 | $6.88 | $7.20 | $6.88 | 389,682 |
| 2020-09-10 | $7.32 | $7.32 | $7.15 | $7.17 | $6.85 | 25,006 |
| 2020-09-09 | $7.34 | $7.44 | $7.18 | $7.26 | $6.94 | 41,091 |
| 2020-09-08 | $7.25 | $7.37 | $7.03 | $7.22 | $6.90 | 108,016 |
| 2020-09-04 | $7.02 | $7.07 | $6.70 | $7.03 | $6.72 | 38,363 |
| 2020-09-03 | $6.83 | $7.00 | $6.75 | $6.89 | $6.58 | 42,326 |
| 2020-09-02 | $6.93 | $7.05 | $6.75 | $6.87 | $6.56 | 100,978 |
| 2020-09-01 | $6.61 | $6.95 | $6.60 | $6.85 | $6.55 | 33,623 |
| 2020-08-31 | $6.94 | $7.04 | $6.68 | $6.70 | $6.40 | 59,951 |
| 2020-08-28 | $6.75 | $6.99 | $6.70 | $6.97 | $6.66 | 28,222 |
| 2020-08-27 | $6.70 | $6.93 | $6.61 | $6.62 | $6.33 | 37,579 |
| 2020-08-26 | $6.79 | $6.88 | $6.63 | $6.71 | $6.41 | 29,614 |
| 2020-08-25 | $6.97 | $7.17 | $6.70 | $6.73 | $6.43 | 29,218 |
| 2020-08-24 | $6.97 | $6.99 | $6.82 | $6.94 | $6.63 | 21,000 |
| 2020-08-21 | $6.89 | $7.01 | $6.72 | $6.94 | $6.63 | 52,507 |
| 2020-08-20 | $6.83 | $7.00 | $6.66 | $6.96 | $6.65 | 40,450 |
| 2020-08-19 | $7.00 | $7.03 | $6.81 | $6.86 | $6.55 | 28,722 |
| 2020-08-18 | $7.17 | $7.21 | $6.91 | $6.94 | $6.63 | 78,308 |
| 2020-08-17 | $7.33 | $7.47 | $7.10 | $7.21 | $6.89 | 35,789 |
| 2020-08-14 | $7.37 | $7.48 | $7.05 | $7.25 | $6.93 | 173,434 |
| 2020-08-13 | $7.37 | $7.50 | $7.16 | $7.24 | $6.92 | 28,997 |
| 2020-08-12 | $7.68 | $7.84 | $7.37 | $7.43 | $7.09 | 27,539 |
| 2020-08-11 | $8.00 | $8.13 | $7.47 | $7.52 | $7.19 | 64,481 |
| 2020-08-10 | $7.57 | $7.96 | $7.46 | $7.89 | $7.54 | 78,995 |
| 2020-08-07 | $7.31 | $7.59 | $7.31 | $7.51 | $7.18 | 66,948 |
| 2020-08-06 | $7.12 | $7.57 | $7.12 | $7.45 | $6.99 | 105,859 |
| 2020-08-05 | $7.22 | $7.68 | $7.22 | $7.51 | $7.04 | 98,202 |
| 2020-08-04 | $7.27 | $7.47 | $7.10 | $7.24 | $6.79 | 98,197 |
| 2020-08-03 | $7.42 | $7.42 | $7.02 | $7.16 | $6.72 | 86,891 |
| 2020-07-31 | $7.02 | $7.54 | $7.02 | $7.34 | $6.88 | 26,073 |
| 2020-07-30 | $7.71 | $7.81 | $7.43 | $7.74 | $7.26 | 28,198 |
| 2020-07-29 | $7.62 | $7.89 | $7.42 | $7.85 | $7.36 | 22,557 |
| 2020-07-28 | $7.20 | $7.66 | $7.15 | $7.59 | $7.12 | 28,032 |
| 2020-07-27 | $7.41 | $7.49 | $7.26 | $7.37 | $6.91 | 18,740 |
| 2020-07-24 | $7.50 | $7.50 | $7.23 | $7.43 | $6.97 | 16,908 |
| 2020-07-23 | $7.91 | $7.91 | $7.28 | $7.42 | $6.96 | 41,050 |
| 2020-07-22 | $7.52 | $7.91 | $7.44 | $7.70 | $7.22 | 64,129 |
| 2020-07-21 | $7.19 | $7.50 | $7.03 | $7.47 | $7.01 | 35,782 |
| 2020-07-20 | $7.31 | $7.42 | $7.09 | $7.15 | $6.71 | 24,378 |
| 2020-07-17 | $7.25 | $7.55 | $7.25 | $7.32 | $6.87 | 27,034 |
| 2020-07-16 | $7.05 | $7.50 | $7.05 | $7.31 | $6.86 | 22,329 |
| 2020-07-15 | $7.43 | $7.50 | $7.02 | $7.19 | $6.74 | 79,632 |
| 2020-07-14 | $7.22 | $7.37 | $6.94 | $7.28 | $6.83 | 30,236 |
| 2020-07-13 | $7.25 | $7.46 | $7.08 | $7.18 | $6.73 | 40,528 |
| 2020-07-10 | $6.88 | $7.36 | $6.87 | $7.33 | $6.88 | 29,611 |
| 2020-07-09 | $7.47 | $7.47 | $6.91 | $7.05 | $6.61 | 79,373 |
| 2020-07-08 | $7.35 | $7.69 | $7.15 | $7.30 | $6.85 | 42,954 |
| 2020-07-07 | $7.89 | $7.89 | $7.31 | $7.31 | $6.86 | 32,402 |
| 2020-07-06 | $7.94 | $7.98 | $7.44 | $7.93 | $7.44 | 61,917 |
| 2020-07-02 | $8.01 | $8.15 | $7.58 | $7.65 | $7.18 | 43,400 |
| 2020-07-01 | $8.51 | $8.67 | $7.75 | $7.81 | $7.33 | 51,314 |
| 2020-06-30 | $7.84 | $8.67 | $7.68 | $8.46 | $7.94 | 111,621 |
| 2020-06-29 | $8.00 | $8.20 | $7.61 | $7.69 | $7.21 | 69,567 |
| 2020-06-26 | $7.18 | $8.22 | $7.00 | $8.18 | $7.67 | 227,305 |
| 2020-06-25 | $7.09 | $7.49 | $7.05 | $7.30 | $6.85 | 61,941 |
| 2020-06-24 | $7.67 | $7.75 | $7.17 | $7.28 | $6.83 | 73,577 |
| 2020-06-23 | $8.14 | $8.21 | $7.76 | $7.89 | $7.40 | 41,494 |
| 2020-06-22 | $8.06 | $8.22 | $7.87 | $8.08 | $7.58 | 61,045 |
| 2020-06-19 | $8.51 | $8.51 | $7.87 | $8.11 | $7.61 | 67,521 |
| 2020-06-18 | $8.20 | $8.55 | $7.78 | $7.93 | $7.44 | 67,489 |
| 2020-06-17 | $8.76 | $9.03 | $8.09 | $8.15 | $7.64 | 45,182 |
| 2020-06-16 | $8.70 | $8.95 | $8.45 | $8.54 | $8.01 | 93,879 |
| 2020-06-15 | $7.57 | $8.11 | $7.29 | $7.85 | $7.36 | 56,695 |
| 2020-06-12 | $7.94 | $8.15 | $7.23 | $7.89 | $7.40 | 129,965 |
| 2020-06-11 | $8.27 | $8.27 | $7.45 | $7.48 | $7.02 | 108,106 |
| 2020-06-10 | $9.38 | $10.31 | $8.40 | $8.64 | $8.10 | 130,882 |
| 2020-06-09 | $9.60 | $9.80 | $9.01 | $9.21 | $8.64 | 116,384 |
| 2020-06-08 | $10.66 | $11.06 | $9.43 | $9.59 | $9.00 | 120,532 |
| 2020-06-05 | $9.20 | $10.71 | $9.01 | $9.77 | $9.16 | 124,411 |
| 2020-06-04 | $8.02 | $8.61 | $7.87 | $8.50 | $7.97 | 68,178 |
| 2020-06-03 | $7.90 | $8.36 | $7.52 | $8.08 | $7.58 | 68,233 |
| 2020-06-02 | $7.69 | $7.71 | $7.46 | $7.57 | $7.10 | 27,908 |
| 2020-06-01 | $7.45 | $7.77 | $7.32 | $7.44 | $6.98 | 42,845 |
| 2020-05-29 | $7.41 | $7.49 | $7.10 | $7.49 | $7.03 | 34,778 |
| 2020-05-28 | $7.67 | $7.79 | $7.33 | $7.43 | $6.97 | 32,230 |
| 2020-05-27 | $7.18 | $7.60 | $6.55 | $7.53 | $7.06 | 72,559 |
| 2020-05-26 | $7.98 | $7.98 | $6.90 | $6.90 | $6.47 | 84,999 |
| 2020-05-22 | $7.69 | $7.69 | $7.15 | $7.55 | $7.08 | 40,801 |
| 2020-05-21 | $7.75 | $8.00 | $7.60 | $7.61 | $7.14 | 42,567 |
| 2020-05-20 | $7.47 | $7.83 | $7.34 | $7.69 | $7.21 | 42,993 |
| 2020-05-19 | $7.08 | $7.63 | $6.73 | $7.21 | $6.76 | 65,491 |
| 2020-05-18 | $7.74 | $7.81 | $7.00 | $7.05 | $6.61 | 76,671 |
| 2020-05-15 | $7.09 | $7.72 | $6.81 | $7.38 | $6.92 | 71,128 |
| 2020-05-14 | $6.90 | $7.11 | $6.50 | $7.05 | $6.61 | 48,528 |
| 2020-05-13 | $7.68 | $7.81 | $6.86 | $7.09 | $6.65 | 60,011 |
| 2020-05-12 | $8.35 | $8.41 | $7.57 | $7.66 | $7.19 | 58,725 |
| 2020-05-11 | $8.29 | $8.71 | $8.00 | $8.45 | $7.93 | 72,815 |
| 2020-05-08 | $8.70 | $9.00 | $8.24 | $8.84 | $8.29 | 55,756 |
| 2020-05-07 | $8.14 | $8.91 | $8.14 | $8.51 | $7.86 | 38,046 |
| 2020-05-06 | $9.71 | $9.71 | $8.05 | $8.17 | $7.54 | 78,103 |
| 2020-05-05 | $8.70 | $10.14 | $8.41 | $9.42 | $8.70 | 112,795 |
| 2020-05-04 | $8.06 | $8.75 | $7.63 | $8.27 | $7.64 | 125,959 |
| 2020-05-01 | $9.95 | $10.01 | $7.61 | $8.88 | $8.20 | 209,149 |
| 2020-04-30 | $10.99 | $11.61 | $9.51 | $10.64 | $9.82 | 116,094 |
| 2020-04-29 | $9.00 | $11.30 | $8.62 | $10.50 | $9.70 | 204,564 |
| 2020-04-28 | $6.20 | $8.95 | $6.20 | $8.41 | $7.77 | 292,394 |
| 2020-04-27 | $5.61 | $6.22 | $5.61 | $6.02 | $5.56 | 64,385 |
| 2020-04-24 | $6.05 | $6.35 | $5.50 | $5.50 | $5.08 | 47,561 |
| 2020-04-23 | $6.14 | $6.46 | $5.85 | $5.90 | $5.45 | 56,362 |
| 2020-04-22 | $6.45 | $6.45 | $6.00 | $6.14 | $5.67 | 36,979 |
| 2020-04-21 | $6.31 | $6.64 | $6.30 | $6.33 | $5.85 | 22,642 |
| 2020-04-20 | $7.26 | $7.33 | $6.30 | $6.39 | $5.90 | 64,522 |
| 2020-04-17 | $7.43 | $7.73 | $7.26 | $7.47 | $6.90 | 31,885 |
| 2020-04-16 | $8.02 | $8.02 | $7.10 | $7.20 | $6.65 | 31,587 |
| 2020-04-15 | $7.75 | $8.09 | $7.00 | $8.06 | $7.44 | 58,206 |
| 2020-04-14 | $7.95 | $8.44 | $7.81 | $7.93 | $7.32 | 64,610 |
| 2020-04-13 | $7.82 | $9.15 | $7.67 | $7.84 | $7.24 | 112,456 |
| 2020-04-09 | $6.85 | $7.50 | $6.60 | $7.45 | $6.88 | 138,723 |
| 2020-04-08 | $6.12 | $6.69 | $6.00 | $6.59 | $6.09 | 82,611 |
| 2020-04-07 | $6.30 | $6.69 | $6.00 | $6.12 | $5.65 | 90,259 |
| 2020-04-06 | $6.27 | $6.74 | $5.93 | $6.04 | $5.58 | 62,684 |
| 2020-04-03 | $7.32 | $7.32 | $5.95 | $6.14 | $5.67 | 47,154 |
| 2020-04-02 | $8.10 | $8.61 | $7.20 | $7.47 | $6.90 | 32,030 |
| 2020-04-01 | $10.73 | $11.24 | $8.16 | $8.56 | $7.90 | 34,914 |
| 2020-03-31 | $11.50 | $11.76 | $10.56 | $11.17 | $10.31 | 62,622 |
| 2020-03-30 | $9.22 | $11.85 | $8.92 | $11.62 | $10.73 | 49,423 |
| 2020-03-27 | $10.57 | $10.57 | $9.22 | $9.23 | $8.52 | 53,995 |
| 2020-03-26 | $8.03 | $10.00 | $8.03 | $10.00 | $9.23 | 51,611 |
| 2020-03-25 | $7.60 | $8.00 | $7.35 | $7.98 | $7.37 | 46,332 |
| 2020-03-24 | $7.11 | $8.80 | $7.00 | $7.58 | $7.00 | 52,771 |
| 2020-03-23 | $6.93 | $7.80 | $5.76 | $6.94 | $6.41 | 138,052 |
| 2020-03-20 | $6.64 | $7.66 | $6.53 | $6.75 | $6.23 | 63,478 |
| 2020-03-19 | $6.90 | $6.90 | $6.37 | $6.68 | $6.17 | 82,793 |
| 2020-03-18 | $8.36 | $8.38 | $4.66 | $6.36 | $5.87 | 77,693 |
| 2020-03-17 | $8.43 | $9.10 | $7.36 | $8.36 | $7.72 | 81,092 |
| 2020-03-16 | $12.31 | $12.31 | $8.39 | $8.39 | $7.75 | 41,768 |
| 2020-03-13 | $11.77 | $14.24 | $11.77 | $13.50 | $12.47 | 29,010 |
| 2020-03-12 | $14.67 | $15.93 | $11.61 | $12.08 | $11.15 | 26,933 |
| 2020-03-11 | $17.01 | $17.01 | $15.78 | $15.92 | $14.70 | 17,414 |
| 2020-03-10 | $18.66 | $19.17 | $16.72 | $17.24 | $15.92 | 29,769 |
| 2020-03-09 | $17.93 | $19.00 | $17.74 | $18.26 | $16.86 | 39,661 |
| 2020-03-06 | $19.70 | $19.92 | $19.60 | $19.65 | $18.14 | 21,767 |
| 2020-03-05 | $19.91 | $20.27 | $19.90 | $20.19 | $18.64 | 21,111 |
| 2020-03-04 | $19.93 | $20.56 | $19.93 | $20.56 | $18.98 | 12,894 |
| 2020-03-03 | $20.08 | $20.73 | $19.81 | $19.82 | $18.30 | 12,949 |
| 2020-03-02 | $19.50 | $20.35 | $19.50 | $20.29 | $18.74 | 20,197 |
| 2020-02-28 | $19.57 | $20.02 | $19.46 | $19.66 | $18.15 | 47,507 |
| 2020-02-27 | $19.62 | $20.02 | $19.38 | $19.70 | $18.19 | 26,023 |
| 2020-02-26 | $19.71 | $20.26 | $19.43 | $19.92 | $18.39 | 22,134 |
| 2020-02-25 | $20.42 | $20.42 | $19.49 | $19.49 | $18.00 | 26,660 |
| 2020-02-24 | $20.50 | $20.50 | $20.38 | $20.44 | $18.87 | 8,538 |
| 2020-02-21 | $21.14 | $21.22 | $20.75 | $20.75 | $19.16 | 13,557 |
| 2020-02-20 | $21.07 | $21.44 | $21.06 | $21.06 | $19.45 | 11,713 |
| 2020-02-19 | $20.70 | $21.45 | $20.70 | $21.13 | $19.51 | 15,431 |
| 2020-02-18 | $20.40 | $20.91 | $20.36 | $20.71 | $19.12 | 16,737 |
| 2020-02-14 | $20.26 | $20.46 | $20.26 | $20.43 | $18.86 | 9,289 |
| 2020-02-13 | $20.00 | $20.34 | $20.00 | $20.23 | $18.68 | 9,730 |
| 2020-02-12 | $20.33 | $20.41 | $20.05 | $20.05 | $18.51 | 12,237 |
| 2020-02-11 | $20.13 | $20.34 | $20.08 | $20.08 | $18.54 | 12,002 |
| 2020-02-10 | $20.16 | $20.22 | $20.12 | $20.22 | $18.67 | 4,756 |
| 2020-02-07 | $20.09 | $20.17 | $20.01 | $20.06 | $18.52 | 10,810 |
| 2020-02-06 | $20.52 | $20.52 | $20.11 | $20.11 | $18.44 | 37,430 |
| 2020-02-05 | $20.05 | $20.53 | $20.00 | $20.40 | $18.71 | 32,946 |
| 2020-02-04 | $20.16 | $20.33 | $19.93 | $20.02 | $18.36 | 12,595 |
| 2020-02-03 | $19.90 | $20.20 | $19.90 | $19.91 | $18.26 | 13,713 |
| 2020-01-31 | $21.27 | $21.27 | $18.82 | $19.70 | $18.06 | 31,620 |
| 2020-01-30 | $20.63 | $21.03 | $20.63 | $21.00 | $19.26 | 12,541 |
| 2020-01-29 | $21.05 | $21.29 | $21.01 | $21.04 | $19.29 | 12,024 |
| 2020-01-28 | $21.21 | $21.26 | $21.05 | $21.17 | $19.41 | 6,449 |
| 2020-01-27 | $21.25 | $21.51 | $21.14 | $21.14 | $19.39 | 16,961 |
| 2020-01-24 | $21.14 | $21.30 | $21.14 | $21.25 | $19.49 | 9,255 |
| 2020-01-23 | $21.01 | $21.32 | $21.01 | $21.27 | $19.50 | 19,972 |
| 2020-01-22 | $21.25 | $21.31 | $21.20 | $21.23 | $19.47 | 16,477 |
| 2020-01-21 | $21.10 | $21.42 | $21.04 | $21.21 | $19.45 | 17,957 |
| 2020-01-17 | $21.68 | $21.68 | $21.23 | $21.38 | $19.61 | 23,281 |
| 2020-01-16 | $21.44 | $21.79 | $21.01 | $21.51 | $19.72 | 22,595 |
| 2020-01-15 | $21.13 | $21.41 | $20.87 | $21.27 | $19.50 | 28,218 |
| 2020-01-14 | $21.26 | $21.48 | $21.10 | $21.10 | $19.35 | 18,529 |
| 2020-01-13 | $21.23 | $21.37 | $20.81 | $21.30 | $19.53 | 17,285 |
| 2020-01-10 | $21.16 | $21.43 | $21.07 | $21.24 | $19.48 | 19,259 |
| 2020-01-09 | $21.29 | $21.43 | $21.02 | $21.28 | $19.51 | 15,654 |
| 2020-01-08 | $21.18 | $21.32 | $21.13 | $21.13 | $19.38 | 10,266 |
| 2020-01-07 | $21.14 | $21.42 | $21.14 | $21.18 | $19.42 | 10,677 |
| 2020-01-06 | $21.19 | $21.32 | $20.71 | $21.05 | $19.30 | 15,060 |
| 2020-01-03 | $22.01 | $22.01 | $20.98 | $21.10 | $19.35 | 19,721 |
| 2020-01-02 | $21.98 | $22.25 | $21.98 | $22.01 | $20.18 | 14,949 |
| 2019-12-31 | $21.67 | $22.17 | $21.67 | $21.98 | $20.16 | 10,599 |
| 2019-12-30 | $22.45 | $22.45 | $21.61 | $21.81 | $20.00 | 12,372 |
| 2019-12-27 | $22.93 | $22.93 | $22.16 | $22.43 | $20.57 | 20,004 |
| 2019-12-26 | $22.94 | $22.94 | $22.86 | $22.91 | $21.01 | 4,781 |
| 2019-12-24 | $22.59 | $22.76 | $22.55 | $22.76 | $20.87 | 4,834 |
| 2019-12-23 | $22.97 | $22.97 | $22.30 | $22.31 | $20.46 | 14,685 |
| 2019-12-20 | $23.31 | $23.49 | $22.92 | $23.00 | $21.09 | 46,159 |
| 2019-12-19 | $23.50 | $24.09 | $23.48 | $23.55 | $21.60 | 14,736 |
| 2019-12-18 | $23.56 | $23.74 | $23.51 | $23.56 | $21.60 | 7,146 |
| 2019-12-17 | $23.83 | $23.83 | $23.34 | $23.60 | $21.64 | 21,478 |
| 2019-12-16 | $23.94 | $24.50 | $23.56 | $23.72 | $21.75 | 22,359 |
| 2019-12-13 | $23.31 | $24.30 | $23.31 | $23.94 | $21.95 | 13,885 |
| 2019-12-12 | $22.95 | $23.68 | $22.91 | $23.65 | $21.69 | 11,008 |
| 2019-12-11 | $22.71 | $22.99 | $22.59 | $22.99 | $21.08 | 10,101 |
| 2019-12-10 | $22.03 | $22.63 | $22.03 | $22.63 | $20.75 | 62,958 |
| 2019-12-09 | $22.59 | $22.59 | $22.11 | $22.18 | $20.34 | 18,472 |
| 2019-12-06 | $21.90 | $22.28 | $21.90 | $22.17 | $20.33 | 11,867 |
| 2019-12-05 | $21.58 | $21.98 | $21.58 | $21.83 | $20.02 | 9,146 |
| 2019-12-04 | $21.24 | $21.85 | $21.24 | $21.39 | $19.61 | 12,244 |
| 2019-12-03 | $21.20 | $21.42 | $21.20 | $21.29 | $19.52 | 7,407 |
| 2019-12-02 | $21.50 | $21.56 | $21.15 | $21.43 | $19.65 | 13,247 |
| 2019-11-29 | $21.28 | $21.44 | $21.25 | $21.44 | $19.66 | 2,983 |
| 2019-11-27 | $21.41 | $21.78 | $21.10 | $21.19 | $19.43 | 10,741 |
| 2019-11-26 | $21.59 | $21.67 | $21.30 | $21.32 | $19.55 | 7,721 |
| 2019-11-25 | $20.90 | $21.62 | $20.90 | $21.26 | $19.50 | 18,290 |
| 2019-11-22 | $20.66 | $21.32 | $20.66 | $20.89 | $19.16 | 7,124 |
| 2019-11-21 | $20.97 | $21.15 | $20.48 | $20.70 | $18.98 | 14,313 |
| 2019-11-20 | $20.25 | $21.25 | $20.25 | $20.72 | $19.00 | 23,349 |
| 2019-11-19 | $20.20 | $20.59 | $19.96 | $20.28 | $18.60 | 25,898 |
| 2019-11-18 | $19.66 | $20.15 | $19.66 | $20.13 | $18.46 | 23,921 |
| 2019-11-15 | $19.88 | $20.13 | $19.31 | $19.91 | $18.26 | 19,169 |
| 2019-11-14 | $20.19 | $20.45 | $19.88 | $19.88 | $18.23 | 12,425 |
| 2019-11-13 | $21.21 | $21.21 | $20.19 | $20.20 | $18.52 | 20,471 |
| 2019-11-12 | $21.54 | $21.57 | $21.18 | $21.18 | $19.42 | 9,828 |
| 2019-11-11 | $21.94 | $21.99 | $21.44 | $21.50 | $19.72 | 19,821 |
| 2019-11-08 | $21.97 | $22.37 | $21.71 | $22.07 | $20.24 | 10,988 |
| 2019-11-07 | $22.17 | $22.35 | $21.99 | $21.99 | $20.16 | 9,234 |
| 2019-11-06 | $22.36 | $22.45 | $22.18 | $22.18 | $20.21 | 9,039 |
| 2019-11-05 | $22.15 | $22.50 | $22.14 | $22.50 | $20.50 | 15,580 |
| 2019-11-04 | $21.83 | $22.30 | $21.83 | $22.14 | $20.17 | 8,482 |
| 2019-11-01 | $23.04 | $23.82 | $21.22 | $21.51 | $19.60 | 27,409 |
| 2019-10-31 | $24.02 | $24.12 | $23.56 | $23.74 | $21.63 | 9,767 |
| 2019-10-30 | $24.22 | $24.33 | $23.61 | $24.33 | $22.17 | 9,163 |
| 2019-10-29 | $23.98 | $24.50 | $23.51 | $24.35 | $22.19 | 9,435 |
| 2019-10-28 | $23.79 | $24.38 | $23.79 | $24.20 | $22.05 | 3,959 |
| 2019-10-25 | $23.71 | $23.94 | $23.42 | $23.77 | $21.66 | 5,285 |
| 2019-10-24 | $24.00 | $24.00 | $23.52 | $23.70 | $21.60 | 7,317 |
| 2019-10-23 | $24.06 | $24.21 | $23.89 | $24.08 | $21.94 | 5,817 |
| 2019-10-22 | $24.23 | $24.48 | $24.03 | $24.03 | $21.90 | 5,991 |
| 2019-10-21 | $24.25 | $24.69 | $24.12 | $24.35 | $22.19 | 19,896 |
| 2019-10-18 | $24.00 | $24.13 | $23.83 | $23.94 | $21.81 | 7,683 |
| 2019-10-17 | $24.26 | $24.31 | $23.90 | $24.16 | $22.01 | 7,996 |
| 2019-10-16 | $23.70 | $24.45 | $23.70 | $24.32 | $22.16 | 7,730 |
| 2019-10-15 | $23.60 | $24.54 | $23.60 | $24.22 | $22.07 | 14,010 |
| 2019-10-14 | $23.98 | $23.98 | $23.88 | $23.95 | $21.82 | 3,691 |
| 2019-10-11 | $24.21 | $24.49 | $23.79 | $24.20 | $22.05 | 11,266 |
| 2019-10-10 | $23.81 | $24.19 | $23.81 | $23.89 | $21.77 | 10,042 |
| 2019-10-09 | $23.65 | $24.17 | $23.25 | $23.93 | $21.80 | 8,437 |
| 2019-10-08 | $23.84 | $23.98 | $23.72 | $23.72 | $21.61 | 9,870 |
| 2019-10-07 | $24.20 | $24.35 | $23.87 | $23.87 | $21.75 | 8,057 |
| 2019-10-04 | $24.06 | $24.20 | $23.69 | $24.20 | $22.05 | 9,222 |
| 2019-10-03 | $24.22 | $24.22 | $23.60 | $24.20 | $22.05 | 8,484 |
| 2019-10-02 | $24.14 | $24.45 | $24.08 | $24.38 | $22.21 | 13,384 |
| 2019-10-01 | $25.15 | $25.15 | $24.76 | $24.76 | $22.56 | 24,599 |
| 2019-09-30 | $24.95 | $25.44 | $24.89 | $25.19 | $22.95 | 21,007 |
| 2019-09-27 | $24.73 | $24.96 | $24.57 | $24.84 | $22.63 | 11,689 |
| 2019-09-26 | $25.13 | $25.13 | $24.47 | $24.58 | $22.40 | 11,669 |
| 2019-09-25 | $24.31 | $25.04 | $23.85 | $24.81 | $22.61 | 20,114 |
| 2019-09-24 | $24.47 | $24.75 | $24.41 | $24.61 | $22.42 | 14,344 |
| 2019-09-23 | $24.05 | $24.52 | $24.02 | $24.44 | $22.27 | 10,666 |
| 2019-09-20 | $23.87 | $24.36 | $23.32 | $24.36 | $22.20 | 67,666 |
| 2019-09-19 | $23.64 | $24.03 | $23.54 | $23.89 | $21.77 | 9,910 |
| 2019-09-18 | $24.21 | $24.38 | $23.28 | $23.58 | $21.49 | 18,572 |
| 2019-09-17 | $23.80 | $24.34 | $23.43 | $24.14 | $22.00 | 13,398 |
| 2019-09-16 | $24.24 | $24.28 | $23.57 | $23.86 | $21.74 | 16,934 |
| 2019-09-13 | $24.08 | $24.51 | $23.74 | $24.34 | $22.18 | 19,600 |
| 2019-09-12 | $24.57 | $24.57 | $23.58 | $24.27 | $22.11 | 29,254 |
| 2019-09-11 | $24.13 | $24.90 | $23.93 | $24.81 | $22.61 | 17,801 |
| 2019-09-10 | $23.83 | $24.30 | $23.56 | $24.13 | $21.99 | 22,228 |
| 2019-09-09 | $23.79 | $23.90 | $23.02 | $23.87 | $21.75 | 14,432 |
| 2019-09-06 | $23.70 | $23.84 | $23.20 | $23.58 | $21.49 | 19,889 |
| 2019-09-05 | $22.65 | $23.77 | $22.19 | $23.68 | $21.58 | 18,190 |
| 2019-09-04 | $22.29 | $22.85 | $22.21 | $22.61 | $20.60 | 10,204 |
| 2019-09-03 | $21.97 | $22.08 | $21.44 | $21.85 | $19.91 | 87,600 |
| 2019-08-30 | $21.75 | $21.81 | $21.46 | $21.63 | $19.71 | 12,947 |
| 2019-08-29 | $22.40 | $22.84 | $21.66 | $21.74 | $19.81 | 19,483 |
| 2019-08-28 | $21.68 | $22.26 | $20.85 | $22.13 | $20.16 | 13,785 |
| 2019-08-27 | $23.15 | $23.39 | $21.95 | $21.95 | $20.00 | 19,849 |
| 2019-08-26 | $23.40 | $23.56 | $23.01 | $23.29 | $21.22 | 16,084 |
| 2019-08-23 | $24.00 | $24.00 | $23.16 | $23.21 | $21.15 | 14,690 |
| 2019-08-22 | $24.42 | $24.42 | $23.97 | $24.14 | $22.00 | 20,474 |
| 2019-08-21 | $24.00 | $24.45 | $23.74 | $24.21 | $22.06 | 33,460 |
| 2019-08-20 | $23.87 | $23.97 | $23.62 | $23.93 | $21.80 | 14,260 |
| 2019-08-19 | $23.01 | $23.72 | $23.01 | $23.72 | $21.61 | 17,414 |
| 2019-08-16 | $23.16 | $23.50 | $22.78 | $22.92 | $20.88 | 38,731 |
| 2019-08-15 | $22.86 | $23.31 | $22.81 | $22.98 | $20.94 | 17,697 |
| 2019-08-14 | $23.02 | $23.35 | $22.87 | $23.20 | $21.14 | 11,708 |
| 2019-08-13 | $22.90 | $23.50 | $22.35 | $23.42 | $21.34 | 49,834 |
| 2019-08-12 | $23.14 | $23.46 | $23.11 | $23.18 | $21.12 | 8,186 |
| 2019-08-09 | $23.08 | $23.50 | $23.08 | $23.25 | $21.19 | 7,167 |
| 2019-08-08 | $23.19 | $23.60 | $23.08 | $23.24 | $21.05 | 14,920 |
| 2019-08-07 | $23.12 | $23.56 | $22.77 | $22.77 | $20.62 | 11,270 |
| 2019-08-06 | $22.94 | $23.28 | $22.62 | $23.28 | $21.09 | 13,270 |
| 2019-08-05 | $22.86 | $23.42 | $22.63 | $22.63 | $20.50 | 10,529 |
| 2019-08-02 | $22.27 | $23.95 | $22.27 | $23.66 | $21.43 | 8,917 |
| 2019-08-01 | $23.30 | $23.90 | $23.15 | $23.19 | $21.00 | 54,606 |
| 2019-07-31 | $23.62 | $24.00 | $23.21 | $23.21 | $21.02 | 23,647 |
| 2019-07-30 | $23.02 | $23.94 | $22.98 | $23.65 | $21.42 | 12,604 |
| 2019-07-29 | $23.60 | $23.67 | $22.98 | $23.01 | $20.84 | 8,968 |
| 2019-07-26 | $22.70 | $23.20 | $22.54 | $23.08 | $20.90 | 10,336 |
| 2019-07-25 | $22.71 | $22.94 | $22.37 | $22.44 | $20.32 | 8,105 |
| 2019-07-24 | $22.21 | $23.00 | $22.21 | $22.57 | $20.44 | 13,388 |
| 2019-07-23 | $22.36 | $22.53 | $22.20 | $22.38 | $20.27 | 11,950 |
| 2019-07-22 | $22.54 | $22.55 | $22.20 | $22.25 | $20.15 | 6,200 |
| 2019-07-19 | $22.32 | $22.62 | $22.32 | $22.37 | $20.26 | 9,912 |
| 2019-07-18 | $22.44 | $22.56 | $22.30 | $22.55 | $20.42 | 6,469 |
| 2019-07-17 | $22.72 | $22.86 | $22.26 | $22.26 | $20.16 | 7,608 |
| 2019-07-16 | $22.78 | $22.92 | $22.48 | $22.91 | $20.75 | 12,259 |
| 2019-07-15 | $22.49 | $22.66 | $22.42 | $22.43 | $20.32 | 5,112 |
| 2019-07-12 | $22.48 | $23.06 | $22.48 | $22.66 | $20.52 | 11,533 |
| 2019-07-11 | $22.80 | $22.90 | $22.73 | $22.73 | $20.59 | 3,183 |
| 2019-07-10 | $22.72 | $23.09 | $22.72 | $22.88 | $20.72 | 2,873 |
| 2019-07-09 | $22.49 | $23.19 | $22.49 | $22.73 | $20.59 | 5,721 |
| 2019-07-08 | $23.18 | $23.38 | $22.78 | $22.78 | $20.63 | 10,696 |
| 2019-07-05 | $22.89 | $23.14 | $22.48 | $23.08 | $20.90 | 9,259 |
| 2019-07-03 | $22.75 | $23.40 | $22.53 | $22.74 | $20.60 | 7,162 |
| 2019-07-02 | $22.09 | $23.06 | $22.09 | $22.81 | $20.66 | 23,373 |
| 2019-07-01 | $24.68 | $24.68 | $22.97 | $23.23 | $21.04 | 24,648 |
| 2019-06-28 | $23.37 | $25.00 | $23.37 | $24.93 | $22.58 | 58,335 |
| 2019-06-27 | $22.99 | $23.32 | $22.68 | $23.32 | $21.12 | 16,465 |
| 2019-06-26 | $22.98 | $23.19 | $22.40 | $22.77 | $20.62 | 6,757 |
| 2019-06-25 | $23.22 | $23.61 | $22.80 | $22.80 | $20.65 | 13,213 |
| 2019-06-24 | $23.34 | $23.49 | $23.07 | $23.38 | $21.18 | 11,959 |
| 2019-06-21 | $23.24 | $23.99 | $23.24 | $23.72 | $21.48 | 19,718 |
| 2019-06-20 | $24.69 | $24.74 | $23.44 | $23.45 | $21.24 | 8,619 |
| 2019-06-19 | $23.45 | $24.14 | $22.12 | $24.02 | $21.76 | 10,514 |
| 2019-06-18 | $23.84 | $24.56 | $23.52 | $24.32 | $22.03 | 39,062 |
| 2019-06-17 | $24.47 | $24.47 | $23.50 | $23.64 | $21.41 | 9,449 |
| 2019-06-14 | $24.28 | $24.84 | $24.28 | $24.47 | $22.16 | 9,695 |
| 2019-06-13 | $23.25 | $24.53 | $23.25 | $24.51 | $22.20 | 22,406 |
| 2019-06-12 | $23.44 | $23.45 | $23.08 | $23.26 | $21.07 | 11,806 |
| 2019-06-11 | $23.20 | $23.41 | $23.00 | $23.14 | $20.96 | 19,496 |
| 2019-06-10 | $22.90 | $23.29 | $22.90 | $23.17 | $20.99 | 10,105 |
| 2019-06-07 | $23.18 | $23.19 | $23.00 | $23.01 | $20.84 | 7,977 |
| 2019-06-06 | $23.21 | $23.21 | $22.90 | $23.00 | $20.83 | 16,285 |
| 2019-06-05 | $22.87 | $23.46 | $22.87 | $22.99 | $20.82 | 29,451 |
| 2019-06-04 | $22.25 | $22.97 | $22.25 | $22.91 | $20.75 | 14,491 |
| 2019-06-03 | $22.05 | $22.19 | $21.03 | $22.19 | $20.10 | 15,556 |
| 2019-05-31 | $22.61 | $23.33 | $19.86 | $22.30 | $20.20 | 5,369 |
| 2019-05-30 | $23.72 | $23.72 | $22.31 | $22.93 | $20.77 | 19,387 |
| 2019-05-29 | $22.95 | $23.89 | $22.89 | $23.65 | $21.42 | 20,322 |
| 2019-05-28 | $23.24 | $24.31 | $23.08 | $23.28 | $21.09 | 13,918 |
| 2019-05-24 | $24.00 | $24.00 | $22.90 | $23.47 | $21.26 | 14,869 |
| 2019-05-23 | $22.77 | $23.22 | $22.13 | $23.11 | $20.93 | 19,562 |
| 2019-05-22 | $22.76 | $23.35 | $22.76 | $23.15 | $20.97 | 9,948 |
| 2019-05-21 | $22.93 | $23.46 | $22.93 | $23.33 | $21.13 | 7,883 |
| 2019-05-20 | $21.41 | $23.00 | $21.41 | $22.81 | $20.66 | 13,147 |
| 2019-05-17 | $22.40 | $23.06 | $22.28 | $22.80 | $20.65 | 8,969 |
| 2019-05-16 | $21.42 | $22.72 | $21.40 | $22.60 | $20.47 | 24,044 |
| 2019-05-15 | $21.00 | $21.89 | $21.00 | $21.31 | $19.30 | 10,296 |
| 2019-05-14 | $21.20 | $21.30 | $21.15 | $21.16 | $19.17 | 5,285 |
| 2019-05-13 | $21.73 | $21.88 | $21.10 | $21.10 | $19.11 | 9,483 |
| 2019-05-10 | $21.95 | $21.98 | $21.80 | $21.91 | $19.84 | 3,396 |
| 2019-05-09 | $20.79 | $22.08 | $20.79 | $22.02 | $19.82 | 6,283 |
| 2019-05-08 | $21.67 | $22.23 | $21.67 | $22.04 | $19.84 | 14,670 |
| 2019-05-07 | $21.67 | $22.18 | $21.62 | $21.99 | $19.79 | 11,754 |
| 2019-05-06 | $21.37 | $22.25 | $21.10 | $21.92 | $19.73 | 6,680 |
| 2019-05-03 | $20.01 | $21.58 | $20.01 | $21.52 | $19.37 | 9,270 |
| 2019-05-02 | $21.48 | $21.87 | $20.96 | $21.01 | $18.91 | 11,666 |
| 2019-05-01 | $21.63 | $22.05 | $21.63 | $21.80 | $19.62 | 13,057 |
| 2019-04-30 | $21.68 | $21.79 | $21.57 | $21.79 | $19.61 | 19,915 |
| 2019-04-29 | $21.78 | $22.15 | $21.78 | $22.10 | $19.89 | 28,477 |
| 2019-04-26 | $22.05 | $22.24 | $20.70 | $21.98 | $19.78 | 7,006 |
| 2019-04-25 | $21.76 | $22.11 | $21.74 | $21.95 | $19.75 | 8,600 |
| 2019-04-24 | $22.04 | $22.22 | $21.86 | $21.98 | $19.78 | 4,839 |
| 2019-04-23 | $21.85 | $22.16 | $21.61 | $22.16 | $19.94 | 31,857 |
| 2019-04-22 | $21.79 | $21.99 | $21.51 | $21.95 | $19.75 | 10,451 |
| 2019-04-18 | $21.62 | $22.06 | $21.53 | $22.06 | $19.85 | 7,461 |
| 2019-04-17 | $22.10 | $22.13 | $21.73 | $21.83 | $19.65 | 11,730 |
| 2019-04-16 | $21.94 | $22.41 | $21.70 | $22.27 | $20.04 | 7,086 |
| 2019-04-15 | $21.87 | $21.95 | $21.63 | $21.83 | $19.65 | 6,777 |
| 2019-04-12 | $21.69 | $21.79 | $21.13 | $21.69 | $19.52 | 5,360 |
| 2019-04-11 | $21.52 | $21.72 | $20.94 | $21.70 | $19.53 | 14,916 |
| 2019-04-10 | $21.40 | $21.69 | $21.11 | $21.64 | $19.48 | 26,253 |
| 2019-04-09 | $22.21 | $22.61 | $21.68 | $21.68 | $19.51 | 11,140 |
| 2019-04-08 | $21.63 | $22.26 | $21.50 | $22.11 | $19.90 | 11,495 |
| 2019-04-05 | $21.62 | $21.89 | $21.30 | $21.89 | $19.70 | 8,164 |
| 2019-04-04 | $21.43 | $21.67 | $21.27 | $21.48 | $19.33 | 4,843 |
| 2019-04-03 | $21.25 | $21.74 | $21.00 | $21.37 | $19.23 | 17,572 |
| 2019-04-02 | $21.50 | $21.56 | $20.89 | $21.16 | $19.04 | 8,092 |
| 2019-04-01 | $21.54 | $21.86 | $21.10 | $21.57 | $19.41 | 30,959 |
| 2019-03-29 | $21.62 | $22.10 | $21.44 | $21.50 | $19.35 | 13,766 |
| 2019-03-28 | $21.40 | $22.31 | $21.21 | $21.67 | $19.50 | 3,687 |
| 2019-03-27 | $21.72 | $22.06 | $21.38 | $21.50 | $19.35 | 75,176 |
| 2019-03-26 | $21.97 | $22.12 | $21.66 | $22.06 | $19.85 | 86,139 |
| 2019-03-25 | $21.84 | $22.34 | $21.84 | $22.07 | $19.86 | 38,216 |
| 2019-03-22 | $22.00 | $22.21 | $21.84 | $21.84 | $19.66 | 17,607 |
| 2019-03-21 | $22.20 | $22.40 | $22.06 | $22.08 | $19.87 | 12,986 |
| 2019-03-20 | $22.60 | $23.10 | $22.37 | $22.37 | $20.13 | 19,883 |
| 2019-03-19 | $22.57 | $23.09 | $22.56 | $22.71 | $20.44 | 6,599 |
| 2019-03-18 | $22.99 | $23.61 | $22.77 | $22.77 | $20.49 | 7,823 |
| 2019-03-15 | $23.40 | $23.40 | $22.85 | $22.85 | $20.56 | 95,675 |
| 2019-03-14 | $23.30 | $23.75 | $23.30 | $23.34 | $21.01 | 10,927 |
| 2019-03-13 | $23.51 | $23.67 | $23.43 | $23.43 | $21.09 | 6,457 |
| 2019-03-12 | $23.16 | $23.44 | $23.16 | $23.33 | $21.00 | 4,472 |
| 2019-03-11 | $23.00 | $23.64 | $23.00 | $23.40 | $21.06 | 5,989 |
| 2019-03-08 | $23.15 | $23.42 | $23.10 | $23.16 | $20.84 | 9,602 |
| 2019-03-07 | $23.28 | $23.91 | $23.28 | $23.33 | $21.00 | 10,778 |
| 2019-03-06 | $23.83 | $23.83 | $23.43 | $23.43 | $21.09 | 15,073 |
| 2019-03-05 | $23.75 | $23.79 | $23.75 | $23.79 | $21.41 | 2,341 |
| 2019-03-04 | $24.00 | $24.19 | $23.74 | $24.00 | $21.60 | 10,139 |
| 2019-03-01 | $23.54 | $24.19 | $23.54 | $24.19 | $21.77 | 7,178 |
| 2019-02-28 | $23.58 | $23.83 | $23.18 | $23.54 | $21.19 | 20,345 |
| 2019-02-27 | $23.55 | $23.78 | $23.31 | $23.77 | $21.39 | 12,648 |
| 2019-02-26 | $23.50 | $23.77 | $23.37 | $23.52 | $21.17 | 18,300 |
| 2019-02-25 | $23.47 | $23.56 | $23.29 | $23.50 | $21.15 | 14,847 |
| 2019-02-22 | $23.25 | $23.63 | $23.15 | $23.56 | $21.20 | 10,032 |
| 2019-02-21 | $23.71 | $24.30 | $23.03 | $23.25 | $20.92 | 13,672 |
| 2019-02-20 | $23.31 | $24.08 | $22.94 | $23.54 | $21.19 | 14,163 |
| 2019-02-19 | $23.34 | $23.41 | $22.82 | $23.41 | $21.07 | 18,466 |
| 2019-02-15 | $22.51 | $23.73 | $22.51 | $23.32 | $20.99 | 23,458 |
| 2019-02-14 | $22.38 | $22.72 | $22.26 | $22.65 | $20.38 | 18,670 |
| 2019-02-13 | $22.65 | $22.83 | $22.60 | $22.73 | $20.46 | 9,507 |
| 2019-02-12 | $22.37 | $22.57 | $22.01 | $22.40 | $20.16 | 8,987 |
| 2019-02-11 | $22.00 | $22.18 | $22.00 | $22.05 | $19.84 | 11,771 |
| 2019-02-08 | $22.30 | $23.00 | $21.94 | $22.20 | $19.98 | 10,760 |
| 2019-02-07 | $22.15 | $22.70 | $21.92 | $22.25 | $19.90 | 13,477 |
| 2019-02-06 | $21.66 | $22.35 | $20.08 | $22.35 | $19.99 | 30,835 |
| 2019-02-05 | $21.52 | $21.69 | $21.21 | $21.54 | $19.26 | 14,873 |
| 2019-02-04 | $22.73 | $22.85 | $21.51 | $21.52 | $19.25 | 13,303 |
| 2019-02-01 | $21.78 | $23.53 | $17.51 | $23.09 | $20.65 | 20,692 |
| 2019-01-31 | $22.05 | $23.51 | $22.05 | $22.19 | $19.85 | 18,205 |
| 2019-01-30 | $22.30 | $22.50 | $21.87 | $22.15 | $19.81 | 17,678 |
| 2019-01-29 | $22.98 | $23.00 | $21.91 | $22.20 | $19.85 | 10,876 |
| 2019-01-28 | $22.97 | $23.10 | $22.71 | $22.89 | $20.47 | 15,267 |
| 2019-01-25 | $23.05 | $23.89 | $22.93 | $23.13 | $20.69 | 11,547 |
| 2019-01-24 | $22.46 | $23.24 | $22.46 | $23.02 | $20.59 | 4,349 |
| 2019-01-23 | $23.09 | $23.22 | $22.45 | $23.18 | $20.73 | 36,628 |
| 2019-01-22 | $22.88 | $23.68 | $22.52 | $23.00 | $20.57 | 42,219 |
| 2019-01-18 | $22.39 | $22.82 | $22.39 | $22.80 | $20.39 | 21,626 |
| 2019-01-17 | $23.20 | $23.60 | $22.45 | $22.48 | $20.10 | 8,507 |
| 2019-01-16 | $23.81 | $23.86 | $23.16 | $23.22 | $20.77 | 7,916 |
| 2019-01-15 | $23.57 | $24.18 | $23.57 | $23.80 | $21.29 | 13,082 |
| 2019-01-14 | $23.08 | $23.77 | $22.95 | $23.56 | $21.07 | 28,161 |
| 2019-01-11 | $23.16 | $23.56 | $23.16 | $23.40 | $20.93 | 21,863 |
| 2019-01-10 | $23.84 | $23.84 | $22.97 | $23.17 | $20.72 | 14,918 |
| 2019-01-09 | $24.31 | $24.31 | $23.78 | $24.10 | $21.55 | 8,101 |
| 2019-01-08 | $24.34 | $24.49 | $24.04 | $24.04 | $21.50 | 14,106 |
| 2019-01-07 | $24.84 | $24.89 | $24.09 | $24.35 | $21.78 | 16,201 |
| 2019-01-04 | $24.52 | $25.44 | $23.17 | $24.90 | $22.27 | 26,893 |
| 2019-01-03 | $23.37 | $23.70 | $22.89 | $23.32 | $20.86 | 16,717 |
| 2019-01-02 | $22.35 | $23.38 | $22.35 | $23.38 | $20.91 | 33,497 |
| 2018-12-31 | $21.85 | $22.64 | $21.74 | $22.33 | $19.97 | 22,551 |
| 2018-12-28 | $21.40 | $22.09 | $21.40 | $21.67 | $19.38 | 12,764 |
| 2018-12-27 | $20.91 | $21.78 | $20.91 | $21.37 | $19.11 | 31,946 |
| 2018-12-26 | $21.40 | $21.85 | $21.00 | $21.60 | $19.32 | 19,665 |
| 2018-12-24 | $21.22 | $22.00 | $21.12 | $21.12 | $18.89 | 10,514 |
| 2018-12-21 | $21.00 | $21.90 | $21.00 | $21.26 | $19.01 | 33,667 |
| 2018-12-20 | $21.62 | $21.91 | $20.36 | $21.10 | $18.87 | 25,455 |
| 2018-12-19 | $22.78 | $22.78 | $21.61 | $21.88 | $19.57 | 27,513 |
| 2018-12-18 | $23.36 | $23.36 | $22.57 | $22.69 | $20.29 | 108,376 |
| 2018-12-17 | $23.55 | $23.68 | $23.00 | $23.35 | $20.88 | 34,439 |
| 2018-12-14 | $23.55 | $24.03 | $23.50 | $23.68 | $21.18 | 21,078 |
| 2018-12-13 | $23.75 | $23.90 | $23.64 | $23.78 | $21.27 | 14,677 |
| 2018-12-12 | $23.70 | $23.89 | $22.12 | $23.89 | $21.37 | 8,753 |
| 2018-12-11 | $23.40 | $23.88 | $23.34 | $23.72 | $21.21 | 9,563 |
| 2018-12-10 | $23.75 | $24.18 | $23.28 | $23.84 | $21.32 | 11,104 |
| 2018-12-07 | $24.69 | $24.69 | $23.45 | $23.88 | $21.36 | 43,318 |
| 2018-12-06 | $24.73 | $25.48 | $24.56 | $24.58 | $21.98 | 5,199 |
| 2018-12-04 | $24.91 | $25.09 | $24.70 | $25.00 | $22.36 | 9,278 |
| 2018-12-03 | $25.65 | $26.29 | $24.01 | $25.40 | $22.72 | 7,427 |
| 2018-11-30 | $25.13 | $25.70 | $25.13 | $25.40 | $22.72 | 13,692 |
| 2018-11-29 | $25.32 | $25.40 | $25.15 | $25.15 | $22.49 | 7,973 |
| 2018-11-28 | $25.61 | $25.73 | $25.37 | $25.43 | $22.74 | 14,185 |
| 2018-11-27 | $25.79 | $25.79 | $25.58 | $25.58 | $22.88 | 4,181 |
| 2018-11-26 | $25.98 | $26.90 | $25.58 | $25.90 | $23.16 | 7,172 |
| 2018-11-23 | $25.50 | $26.35 | $25.50 | $26.35 | $23.57 | 2,908 |
| 2018-11-21 | $25.64 | $25.84 | $25.64 | $25.84 | $23.11 | 3,157 |
| 2018-11-20 | $26.27 | $26.27 | $25.73 | $25.73 | $23.01 | 3,397 |
| 2018-11-19 | $26.12 | $26.60 | $25.35 | $25.57 | $22.87 | 32,886 |
| 2018-11-16 | $26.04 | $26.37 | $25.44 | $26.12 | $23.36 | 6,857 |
| 2018-11-15 | $25.10 | $26.21 | $25.10 | $26.17 | $23.40 | 8,821 |
| 2018-11-14 | $25.61 | $26.40 | $25.25 | $25.25 | $22.58 | 10,614 |
| 2018-11-13 | $25.20 | $25.74 | $25.20 | $25.45 | $22.76 | 7,342 |
| 2018-11-12 | $25.46 | $26.00 | $25.26 | $25.26 | $22.59 | 10,860 |
| 2018-11-09 | $26.52 | $27.54 | $25.77 | $25.77 | $23.05 | 7,900 |
| 2018-11-08 | $26.12 | $27.62 | $26.02 | $26.54 | $23.74 | 6,375 |
| 2018-11-07 | $26.35 | $26.82 | $26.35 | $26.67 | $23.73 | 7,703 |
| 2018-11-06 | $26.15 | $27.38 | $26.15 | $26.37 | $23.46 | 12,933 |
| 2018-11-05 | $26.74 | $27.55 | $26.26 | $26.28 | $23.38 | 13,135 |
| 2018-11-02 | $28.00 | $28.00 | $26.42 | $26.50 | $23.58 | 8,966 |
| 2018-11-01 | $27.63 | $27.63 | $26.37 | $26.50 | $23.58 | 22,060 |
| 2018-10-31 | $27.11 | $27.13 | $26.43 | $26.58 | $23.65 | 31,161 |
| 2018-10-30 | $26.94 | $27.24 | $26.77 | $27.11 | $24.12 | 5,031 |
| 2018-10-29 | $27.21 | $28.75 | $26.75 | $27.11 | $24.12 | 9,217 |
| 2018-10-26 | $27.31 | $27.88 | $27.08 | $27.20 | $24.20 | 19,910 |
| 2018-10-25 | $27.35 | $27.62 | $27.23 | $27.44 | $24.41 | 17,220 |
| 2018-10-24 | $27.91 | $28.40 | $26.66 | $27.45 | $24.42 | 14,574 |
| 2018-10-23 | $27.92 | $28.32 | $27.92 | $28.11 | $25.01 | 7,800 |
| 2018-10-22 | $27.40 | $28.50 | $27.21 | $27.54 | $24.50 | 15,956 |
| 2018-10-19 | $27.50 | $28.13 | $26.28 | $27.50 | $24.47 | 12,546 |
| 2018-10-18 | $27.81 | $28.30 | $27.61 | $27.69 | $24.63 | 11,017 |
| 2018-10-17 | $28.12 | $28.22 | $27.55 | $27.56 | $24.52 | 4,769 |
| 2018-10-16 | $28.25 | $28.51 | $28.05 | $28.21 | $25.10 | 6,812 |
| 2018-10-15 | $27.58 | $28.70 | $27.58 | $28.35 | $25.22 | 6,861 |
| 2018-10-12 | $28.30 | $28.31 | $27.51 | $27.58 | $24.54 | 20,772 |
| 2018-10-11 | $28.40 | $28.69 | $28.12 | $28.29 | $25.17 | 19,523 |
| 2018-10-10 | $28.75 | $28.85 | $26.15 | $28.53 | $25.38 | 19,400 |
| 2018-10-09 | $28.52 | $28.91 | $28.52 | $28.86 | $25.68 | 16,505 |
| 2018-10-08 | $27.74 | $29.24 | $27.67 | $28.35 | $25.22 | 16,900 |
| 2018-10-05 | $27.58 | $27.96 | $27.58 | $27.84 | $24.77 | 13,251 |
| 2018-10-04 | $28.16 | $28.25 | $27.57 | $27.57 | $24.53 | 12,116 |
| 2018-10-03 | $28.34 | $28.47 | $28.16 | $28.32 | $25.19 | 12,136 |
| 2018-10-02 | $28.25 | $28.72 | $28.20 | $28.26 | $25.14 | 9,725 |
| 2018-10-01 | $29.01 | $29.01 | $28.30 | $28.33 | $25.20 | 5,716 |
| 2018-09-28 | $28.40 | $29.50 | $28.35 | $28.85 | $25.67 | 37,517 |
| 2018-09-27 | $28.30 | $28.60 | $28.15 | $28.25 | $25.13 | 10,646 |
| 2018-09-26 | $29.25 | $29.25 | $28.60 | $28.65 | $25.49 | 4,399 |
| 2018-09-25 | $28.55 | $29.35 | $27.85 | $29.05 | $25.84 | 14,528 |
| 2018-09-24 | $28.55 | $28.80 | $28.15 | $28.75 | $25.58 | 16,012 |
| 2018-09-21 | $29.00 | $29.05 | $28.01 | $28.45 | $25.31 | 44,319 |
| 2018-09-20 | $29.10 | $29.20 | $28.95 | $29.15 | $25.93 | 5,954 |
| 2018-09-19 | $29.00 | $29.25 | $28.75 | $28.95 | $25.76 | 13,048 |
| 2018-09-18 | $27.15 | $29.05 | $27.15 | $28.95 | $25.76 | 20,900 |
| 2018-09-17 | $28.30 | $28.30 | $27.85 | $28.10 | $25.00 | 7,306 |
| 2018-09-14 | $28.00 | $28.15 | $27.80 | $28.10 | $25.00 | 12,160 |
| 2018-09-13 | $27.80 | $28.15 | $27.80 | $28.10 | $25.00 | 9,868 |
| 2018-09-12 | $28.35 | $28.35 | $27.80 | $28.05 | $24.95 | 12,748 |
| 2018-09-11 | $27.90 | $28.75 | $27.65 | $28.30 | $25.18 | 13,545 |
| 2018-09-10 | $28.10 | $28.10 | $27.70 | $27.80 | $24.73 | 8,191 |
| 2018-09-07 | $27.60 | $27.95 | $27.60 | $27.90 | $24.82 | 10,977 |
| 2018-09-06 | $27.55 | $28.20 | $27.05 | $27.95 | $24.87 | 12,526 |
| 2018-09-05 | $28.10 | $28.10 | $27.30 | $27.50 | $24.47 | 9,329 |
| 2018-09-04 | $28.50 | $28.50 | $28.10 | $28.25 | $25.13 | 11,971 |
| 2018-08-31 | $28.75 | $28.75 | $28.50 | $28.60 | $25.44 | 5,954 |
| 2018-08-30 | $28.50 | $29.05 | $28.50 | $28.70 | $25.53 | 10,214 |
| 2018-08-29 | $28.65 | $28.75 | $28.50 | $28.50 | $25.35 | 16,306 |
| 2018-08-28 | $28.65 | $28.65 | $28.50 | $28.50 | $25.35 | 13,699 |
| 2018-08-27 | $28.40 | $29.35 | $28.40 | $28.75 | $25.58 | 10,662 |
| 2018-08-24 | $28.55 | $28.75 | $28.45 | $28.50 | $25.35 | 13,519 |
| 2018-08-23 | $28.55 | $28.82 | $28.55 | $28.60 | $25.44 | 12,855 |
| 2018-08-22 | $28.35 | $29.03 | $28.35 | $28.60 | $25.44 | 22,627 |
| 2018-08-21 | $28.50 | $28.93 | $28.35 | $28.50 | $25.35 | 12,645 |
| 2018-08-20 | $27.90 | $28.60 | $27.70 | $28.10 | $25.00 | 6,430 |
| 2018-08-17 | $27.85 | $27.90 | $27.40 | $27.90 | $24.82 | 22,912 |
| 2018-08-16 | $27.80 | $28.25 | $27.75 | $28.00 | $24.91 | 5,266 |
| 2018-08-15 | $27.15 | $27.90 | $27.15 | $27.55 | $24.51 | 17,343 |
| 2018-08-14 | $27.40 | $27.75 | $27.00 | $27.50 | $24.47 | 17,501 |
| 2018-08-13 | $27.00 | $27.55 | $27.00 | $27.40 | $24.38 | 14,727 |
| 2018-08-10 | $27.30 | $27.35 | $27.03 | $27.25 | $24.24 | 11,671 |
| 2018-08-09 | $27.55 | $27.65 | $27.30 | $27.50 | $24.34 | 15,548 |
| 2018-08-08 | $27.25 | $27.70 | $27.10 | $27.60 | $24.43 | 13,262 |
| 2018-08-07 | $27.10 | $27.60 | $26.75 | $27.50 | $24.34 | 29,461 |
| 2018-08-06 | $28.60 | $28.67 | $27.10 | $27.30 | $24.16 | 29,726 |
| 2018-08-03 | $30.60 | $30.60 | $28.71 | $28.80 | $25.49 | 20,248 |
| 2018-08-02 | $31.15 | $31.15 | $30.50 | $30.70 | $27.17 | 7,483 |
| 2018-08-01 | $30.55 | $31.05 | $30.40 | $30.80 | $27.26 | 12,507 |
| 2018-07-31 | $30.80 | $30.80 | $30.30 | $30.80 | $27.26 | 15,324 |
| 2018-07-30 | $30.85 | $30.85 | $30.50 | $30.50 | $27.00 | 7,500 |
| 2018-07-27 | $30.65 | $31.20 | $30.50 | $30.60 | $27.08 | 15,111 |
| 2018-07-26 | $30.65 | $30.96 | $30.55 | $30.85 | $27.31 | 11,035 |
| 2018-07-25 | $30.45 | $30.70 | $30.35 | $30.60 | $27.08 | 11,717 |
| 2018-07-24 | $30.90 | $30.90 | $30.16 | $30.45 | $26.95 | 14,701 |
| 2018-07-23 | $30.90 | $31.00 | $30.70 | $31.00 | $27.44 | 9,989 |
| 2018-07-20 | $30.95 | $31.20 | $30.85 | $30.95 | $27.39 | 9,122 |
| 2018-07-19 | $30.90 | $31.25 | $30.90 | $31.05 | $27.48 | 10,337 |
| 2018-07-18 | $31.20 | $31.25 | $30.95 | $31.00 | $27.44 | 6,839 |
| 2018-07-17 | $31.00 | $31.25 | $31.00 | $31.05 | $27.48 | 9,136 |
| 2018-07-16 | $31.00 | $31.00 | $30.75 | $31.00 | $27.44 | 8,916 |
| 2018-07-13 | $31.05 | $31.05 | $30.75 | $30.75 | $27.22 | 13,154 |
| 2018-07-12 | $30.75 | $31.00 | $30.75 | $30.85 | $27.31 | 14,465 |
| 2018-07-11 | $30.70 | $31.25 | $30.70 | $31.00 | $27.44 | 21,957 |
| 2018-07-10 | $31.20 | $31.23 | $30.75 | $30.75 | $27.22 | 10,705 |
| 2018-07-09 | $30.80 | $31.20 | $30.80 | $31.00 | $27.44 | 22,244 |
| 2018-07-06 | $30.66 | $31.60 | $30.66 | $30.90 | $27.35 | 22,501 |
| 2018-07-05 | $30.70 | $31.00 | $30.70 | $30.90 | $27.35 | 10,786 |
| 2018-07-03 | $30.75 | $30.95 | $30.50 | $30.70 | $27.17 | 12,299 |
| 2018-07-02 | $29.80 | $31.10 | $29.78 | $30.75 | $27.22 | 21,121 |
| 2018-06-29 | $30.40 | $30.50 | $29.85 | $29.85 | $26.42 | 8,820 |
| 2018-06-28 | $30.15 | $30.65 | $30.00 | $30.40 | $26.91 | 13,737 |
| 2018-06-27 | $31.15 | $31.15 | $29.60 | $29.80 | $26.38 | 16,966 |
| 2018-06-26 | $30.85 | $31.35 | $30.81 | $31.10 | $27.53 | 27,391 |
| 2018-06-25 | $30.60 | $30.95 | $30.40 | $30.80 | $27.26 | 30,603 |
| 2018-06-22 | $30.10 | $31.30 | $30.05 | $30.95 | $27.39 | 53,811 |
| 2018-06-21 | $30.20 | $30.30 | $29.80 | $30.20 | $26.73 | 7,953 |
| 2018-06-20 | $30.20 | $30.45 | $29.95 | $30.05 | $26.60 | 18,689 |
| 2018-06-19 | $29.40 | $30.30 | $29.40 | $30.10 | $26.64 | 11,953 |
| 2018-06-18 | $29.55 | $29.65 | $29.15 | $29.55 | $26.15 | 11,662 |
| 2018-06-15 | $29.55 | $30.25 | $29.52 | $29.85 | $26.42 | 17,169 |
| 2018-06-14 | $29.55 | $29.70 | $29.40 | $29.70 | $26.29 | 6,065 |
| 2018-06-13 | $29.65 | $29.90 | $29.35 | $29.75 | $26.33 | 13,665 |
| 2018-06-12 | $30.35 | $30.35 | $29.70 | $29.80 | $26.38 | 5,960 |
| 2018-06-11 | $30.45 | $30.45 | $30.10 | $30.30 | $26.82 | 7,799 |
| 2018-06-08 | $30.75 | $30.75 | $30.15 | $30.35 | $26.86 | 17,013 |
| 2018-06-07 | $31.05 | $31.05 | $30.75 | $30.85 | $27.31 | 8,754 |
| 2018-06-06 | $30.60 | $31.20 | $30.55 | $31.05 | $27.48 | 17,551 |
| 2018-06-05 | $30.25 | $30.60 | $30.00 | $30.60 | $27.08 | 25,344 |
| 2018-06-04 | $29.70 | $30.50 | $29.16 | $30.40 | $26.91 | 26,139 |
| 2018-06-01 | $29.60 | $29.80 | $29.43 | $29.75 | $26.33 | 32,944 |
| 2018-05-31 | $29.80 | $29.80 | $29.30 | $29.35 | $25.98 | 10,727 |
| 2018-05-30 | $29.80 | $30.25 | $29.50 | $29.60 | $26.20 | 10,696 |
| 2018-05-29 | $29.65 | $30.05 | $29.50 | $29.80 | $26.38 | 16,389 |
| 2018-05-25 | $30.30 | $30.45 | $30.00 | $30.05 | $26.60 | 8,945 |
| 2018-05-24 | $30.45 | $30.45 | $30.00 | $30.25 | $26.77 | 11,506 |
| 2018-05-23 | $30.00 | $30.45 | $29.95 | $30.35 | $26.86 | 25,115 |
| 2018-05-22 | $29.75 | $30.20 | $29.75 | $30.00 | $26.55 | 13,587 |
| 2018-05-21 | $29.20 | $29.70 | $29.00 | $29.70 | $26.29 | 23,773 |
| 2018-05-18 | $29.40 | $29.50 | $28.95 | $29.00 | $25.67 | 14,348 |
| 2018-05-17 | $28.70 | $29.25 | $28.68 | $29.25 | $25.89 | 9,589 |
| 2018-05-16 | $30.05 | $30.05 | $28.70 | $28.75 | $25.45 | 13,508 |
| 2018-05-15 | $28.65 | $29.00 | $28.55 | $28.75 | $25.45 | 16,018 |
| 2018-05-14 | $29.40 | $29.55 | $28.65 | $28.65 | $25.36 | 17,047 |
| 2018-05-11 | $29.75 | $29.90 | $29.25 | $29.30 | $25.93 | 14,690 |
| 2018-05-10 | $30.35 | $30.50 | $29.70 | $29.70 | $26.16 | 23,683 |
| 2018-05-09 | $29.00 | $30.55 | $29.00 | $30.35 | $26.74 | 22,517 |
| 2018-05-08 | $29.45 | $29.85 | $28.30 | $28.75 | $25.33 | 78,191 |
| 2018-05-07 | $30.60 | $31.95 | $29.40 | $29.50 | $25.99 | 38,723 |
| 2018-05-04 | $29.00 | $30.55 | $28.95 | $30.40 | $26.78 | 52,742 |
| 2018-05-03 | $28.85 | $29.00 | $28.60 | $29.00 | $25.55 | 53,286 |
| 2018-05-02 | $28.60 | $28.95 | $28.50 | $28.85 | $25.41 | 15,978 |
| 2018-05-01 | $27.25 | $29.00 | $27.25 | $28.80 | $25.37 | 71,630 |
| 2018-04-30 | $27.10 | $27.40 | $26.95 | $27.40 | $24.14 | 19,711 |
| 2018-04-27 | $27.40 | $27.40 | $26.85 | $26.95 | $23.74 | 8,076 |
| 2018-04-26 | $26.90 | $27.40 | $26.90 | $27.20 | $23.96 | 12,420 |
| 2018-04-25 | $27.90 | $27.95 | $27.15 | $27.30 | $24.05 | 13,954 |
| 2018-04-24 | $28.30 | $28.35 | $27.90 | $28.00 | $24.66 | 18,841 |
| 2018-04-23 | $28.25 | $28.50 | $28.10 | $28.20 | $24.84 | 15,802 |
| 2018-04-20 | $28.65 | $28.80 | $28.40 | $28.60 | $25.19 | 15,038 |
| 2018-04-19 | $28.80 | $28.90 | $28.55 | $28.75 | $25.33 | 9,696 |
| 2018-04-18 | $29.00 | $29.00 | $28.75 | $28.85 | $25.41 | 9,112 |
| 2018-04-17 | $28.97 | $29.25 | $28.90 | $28.95 | $25.50 | 12,899 |
| 2018-04-16 | $29.10 | $29.23 | $28.75 | $28.95 | $25.50 | 18,290 |
| 2018-04-13 | $29.25 | $29.25 | $28.80 | $28.90 | $25.46 | 17,774 |
| 2018-04-12 | $29.05 | $29.20 | $28.99 | $29.00 | $25.55 | 9,974 |
| 2018-04-11 | $29.00 | $29.20 | $28.75 | $29.00 | $25.55 | 9,066 |
| 2018-04-10 | $28.75 | $29.20 | $28.70 | $29.05 | $25.59 | 25,364 |
| 2018-04-09 | $28.40 | $28.95 | $28.40 | $28.70 | $25.28 | 50,919 |
| 2018-04-06 | $28.05 | $28.85 | $28.05 | $28.45 | $25.06 | 12,187 |
| 2018-04-05 | $28.80 | $29.00 | $28.65 | $28.75 | $25.33 | 7,982 |
| 2018-04-04 | $28.20 | $28.95 | $28.20 | $28.75 | $25.33 | 24,922 |
| 2018-04-03 | $28.00 | $28.45 | $27.80 | $28.40 | $25.02 | 15,837 |
| 2018-04-02 | $28.15 | $28.40 | $28.10 | $28.40 | $25.02 | 23,379 |
| 2018-03-29 | $28.85 | $29.00 | $28.25 | $28.35 | $24.97 | 26,695 |
| 2018-03-28 | $28.15 | $28.85 | $28.15 | $28.75 | $25.33 | 33,055 |
| 2018-03-27 | $28.25 | $28.40 | $28.20 | $28.20 | $24.84 | 15,331 |
| 2018-03-26 | $28.45 | $28.55 | $28.20 | $28.25 | $24.89 | 20,995 |
| 2018-03-23 | $28.00 | $28.40 | $28.00 | $28.10 | $24.75 | 30,520 |
| 2018-03-22 | $28.00 | $28.25 | $28.00 | $28.10 | $24.75 | 35,836 |
| 2018-03-21 | $28.00 | $28.50 | $28.00 | $28.30 | $24.93 | 14,174 |
| 2018-03-20 | $28.60 | $28.80 | $28.20 | $28.25 | $24.89 | 22,127 |
| 2018-03-19 | $28.15 | $28.50 | $27.70 | $28.40 | $25.02 | 54,512 |
| 2018-03-16 | $27.50 | $28.70 | $27.50 | $28.45 | $25.06 | 59,501 |
| 2018-03-15 | $27.55 | $28.20 | $27.40 | $27.50 | $24.22 | 30,168 |
| 2018-03-14 | $26.95 | $27.55 | $26.95 | $27.40 | $24.14 | 22,349 |
| 2018-03-13 | $27.10 | $27.40 | $27.10 | $27.30 | $24.05 | 19,641 |
| 2018-03-12 | $27.10 | $27.55 | $26.80 | $27.25 | $24.00 | 17,924 |
| 2018-03-09 | $27.25 | $27.35 | $27.10 | $27.15 | $23.92 | 32,047 |
| 2018-03-08 | $27.50 | $27.50 | $26.75 | $27.20 | $23.96 | 28,916 |
| 2018-03-07 | $26.05 | $27.65 | $26.05 | $27.35 | $24.09 | 40,936 |
| 2018-03-06 | $25.75 | $26.40 | $25.55 | $26.20 | $23.08 | 43,381 |
| 2018-03-05 | $25.05 | $25.95 | $25.05 | $25.85 | $22.77 | 28,316 |
| 2018-03-02 | $25.90 | $26.03 | $25.16 | $26.00 | $22.90 | 21,033 |
| 2018-03-01 | $25.85 | $26.35 | $25.63 | $25.95 | $22.86 | 18,269 |
| 2018-02-28 | $26.75 | $27.13 | $25.60 | $25.80 | $22.73 | 36,239 |
| 2018-02-27 | $27.25 | $27.40 | $26.65 | $26.75 | $23.56 | 10,802 |
| 2018-02-26 | $26.75 | $27.40 | $26.75 | $27.35 | $24.09 | 20,283 |
| 2018-02-23 | $26.60 | $27.20 | $26.38 | $26.80 | $23.61 | 24,393 |
| 2018-02-22 | $26.85 | $26.85 | $26.25 | $26.40 | $23.26 | 15,511 |
| 2018-02-21 | $27.25 | $27.55 | $26.70 | $26.70 | $23.52 | 11,709 |
| 2018-02-20 | $27.00 | $27.65 | $26.41 | $27.30 | $24.05 | 21,410 |
| 2018-02-16 | $26.65 | $27.54 | $26.65 | $27.20 | $23.96 | 35,138 |
| 2018-02-15 | $26.75 | $27.50 | $26.50 | $26.60 | $23.43 | 28,233 |
| 2018-02-14 | $26.90 | $27.15 | $26.60 | $26.90 | $23.70 | 19,774 |
| 2018-02-13 | $26.40 | $27.05 | $25.83 | $27.05 | $23.83 | 23,850 |
| 2018-02-12 | $27.15 | $27.15 | $26.33 | $26.50 | $23.34 | 18,704 |
| 2018-02-09 | $26.65 | $27.50 | $26.40 | $26.95 | $23.74 | 32,787 |
| 2018-02-08 | $27.00 | $27.00 | $25.80 | $26.45 | $23.18 | 41,715 |
| 2018-02-07 | $26.35 | $27.25 | $25.90 | $27.00 | $23.66 | 44,246 |
| 2018-02-06 | $25.15 | $26.40 | $24.70 | $26.30 | $23.05 | 35,506 |
| 2018-02-05 | $25.30 | $26.45 | $25.30 | $25.45 | $22.30 | 61,521 |
| 2018-02-02 | $25.80 | $26.25 | $25.50 | $25.75 | $22.57 | 50,734 |
| 2018-02-01 | $23.50 | $24.50 | $23.45 | $24.30 | $21.30 | 31,195 |
| 2018-01-31 | $23.55 | $23.80 | $23.40 | $23.70 | $20.77 | 19,349 |
| 2018-01-30 | $23.40 | $23.58 | $23.30 | $23.50 | $20.59 | 12,862 |
| 2018-01-29 | $23.45 | $23.65 | $23.30 | $23.50 | $20.59 | 12,694 |
| 2018-01-26 | $23.55 | $23.60 | $23.30 | $23.60 | $20.68 | 18,062 |
| 2018-01-25 | $23.25 | $23.60 | $22.97 | $23.55 | $20.64 | 29,842 |
| 2018-01-24 | $23.19 | $23.70 | $23.19 | $23.25 | $20.37 | 16,469 |
| 2018-01-23 | $23.65 | $23.65 | $23.25 | $23.35 | $20.46 | 10,699 |
| 2018-01-22 | $23.15 | $23.80 | $22.85 | $23.75 | $20.81 | 28,376 |
| 2018-01-19 | $22.75 | $23.50 | $22.75 | $23.40 | $20.51 | 20,745 |
| 2018-01-18 | $24.10 | $24.10 | $22.68 | $22.75 | $19.94 | 20,324 |
| 2018-01-17 | $23.80 | $24.15 | $23.40 | $24.05 | $21.08 | 23,745 |
| 2018-01-16 | $23.35 | $24.20 | $23.30 | $23.50 | $20.59 | 38,879 |
| 2018-01-12 | $23.85 | $24.00 | $23.50 | $23.60 | $20.68 | 19,553 |
| 2018-01-11 | $22.30 | $24.40 | $22.15 | $23.90 | $20.94 | 100,533 |
| 2018-01-10 | $21.70 | $22.15 | $21.70 | $22.10 | $19.37 | 60,121 |
| 2018-01-09 | $21.50 | $22.15 | $21.40 | $21.90 | $19.19 | 61,739 |
| 2018-01-08 | $21.15 | $21.80 | $21.15 | $21.50 | $18.84 | 80,061 |
| 2018-01-05 | $21.90 | $22.05 | $21.35 | $21.50 | $18.84 | 91,381 |
| 2018-01-04 | $22.10 | $22.50 | $21.90 | $21.90 | $19.19 | 51,888 |
| 2018-01-03 | $22.25 | $22.30 | $21.90 | $22.05 | $19.32 | 35,752 |
| 2018-01-02 | $22.30 | $22.85 | $22.25 | $22.30 | $19.54 | 39,177 |
| 2017-12-29 | $22.60 | $22.95 | $22.40 | $22.40 | $19.63 | 16,616 |
| 2017-12-28 | $22.70 | $23.03 | $22.60 | $22.70 | $19.89 | 14,566 |
| 2017-12-27 | $22.65 | $23.10 | $22.50 | $22.55 | $19.76 | 13,704 |
| 2017-12-26 | $22.30 | $22.90 | $22.20 | $22.70 | $19.89 | 22,954 |
| 2017-12-22 | $22.40 | $22.73 | $22.40 | $22.40 | $19.63 | 63,384 |
| 2017-12-21 | $22.55 | $23.05 | $22.48 | $22.50 | $19.72 | 16,441 |
| 2017-12-20 | $22.20 | $23.00 | $22.20 | $22.60 | $19.81 | 19,089 |
| 2017-12-19 | $22.45 | $22.95 | $22.10 | $22.25 | $19.50 | 33,685 |
| 2017-12-18 | $22.85 | $23.26 | $22.50 | $22.55 | $19.76 | 25,486 |
| 2017-12-15 | $22.40 | $23.15 | $22.40 | $22.80 | $19.98 | 76,560 |
| 2017-12-14 | $22.80 | $23.05 | $22.36 | $22.45 | $19.67 | 27,188 |
| 2017-12-13 | $22.85 | $23.55 | $22.75 | $22.75 | $19.94 | 25,386 |
| 2017-12-12 | $22.40 | $23.10 | $22.40 | $22.90 | $20.07 | 34,365 |
| 2017-12-11 | $22.30 | $22.70 | $22.25 | $22.25 | $19.50 | 20,392 |
| 2017-12-08 | $22.60 | $22.60 | $22.05 | $22.20 | $19.45 | 22,169 |
| 2017-12-07 | $22.60 | $22.80 | $22.50 | $22.55 | $19.76 | 14,902 |
| 2017-12-06 | $22.95 | $23.00 | $22.68 | $22.70 | $19.89 | 14,392 |
| 2017-12-05 | $23.20 | $23.20 | $22.95 | $23.00 | $20.16 | 12,602 |
| 2017-12-04 | $24.00 | $24.05 | $23.10 | $23.10 | $20.24 | 22,290 |
| 2017-12-01 | $23.70 | $23.95 | $23.45 | $23.85 | $20.90 | 17,685 |
| 2017-11-30 | $23.90 | $24.05 | $23.70 | $23.85 | $20.90 | 35,227 |
| 2017-11-29 | $23.10 | $24.10 | $23.10 | $23.90 | $20.94 | 48,064 |
| 2017-11-28 | $23.15 | $23.23 | $22.95 | $23.00 | $20.16 | 25,166 |
| 2017-11-27 | $23.15 | $23.50 | $23.10 | $23.20 | $20.33 | 16,218 |
| 2017-11-24 | $22.95 | $23.45 | $22.95 | $23.15 | $20.29 | 9,796 |
| 2017-11-22 | $23.35 | $23.83 | $23.00 | $23.00 | $20.16 | 62,072 |
| 2017-11-21 | $23.05 | $23.50 | $22.93 | $23.40 | $20.51 | 60,843 |
| 2017-11-20 | $22.60 | $23.30 | $22.51 | $23.00 | $20.16 | 21,240 |
| 2017-11-17 | $22.70 | $23.10 | $22.50 | $23.05 | $20.20 | 15,974 |
| 2017-11-16 | $22.60 | $23.30 | $22.60 | $22.85 | $20.02 | 25,417 |
| 2017-11-15 | $22.97 | $23.15 | $22.50 | $22.50 | $19.72 | 21,958 |
| 2017-11-14 | $22.95 | $23.25 | $22.80 | $22.95 | $20.11 | 21,406 |
| 2017-11-13 | $23.00 | $23.35 | $22.70 | $22.95 | $20.11 | 21,000 |
| 2017-11-10 | $23.35 | $24.00 | $23.20 | $23.25 | $20.37 | 44,850 |
| 2017-11-09 | $22.90 | $23.40 | $22.51 | $23.20 | $20.33 | 28,824 |
| 2017-11-08 | $23.75 | $24.00 | $23.10 | $23.20 | $20.33 | 33,869 |
| 2017-11-07 | $24.05 | $24.40 | $23.85 | $23.85 | $20.90 | 58,926 |
| 2017-11-06 | $23.60 | $24.55 | $23.10 | $24.20 | $21.21 | 74,566 |
| 2017-11-03 | $24.20 | $24.50 | $23.60 | $23.90 | $20.94 | 65,228 |
| 2017-11-02 | $23.94 | $24.60 | $23.60 | $24.50 | $21.35 | 45,777 |
| 2017-11-01 | $22.05 | $24.05 | $21.90 | $23.80 | $20.74 | 67,205 |
| 2017-10-31 | $21.25 | $22.30 | $21.05 | $21.90 | $19.08 | 119,201 |
| 2017-10-30 | $23.45 | $23.60 | $22.69 | $23.05 | $20.08 | 52,081 |
| 2017-10-27 | $26.30 | $26.30 | $20.26 | $23.90 | $20.82 | 113,756 |
| 2017-10-26 | $28.95 | $29.45 | $27.10 | $27.65 | $24.09 | 29,881 |
| 2017-10-25 | $29.10 | $29.10 | $28.75 | $28.85 | $25.14 | 10,789 |
| 2017-10-24 | $29.10 | $29.40 | $29.00 | $29.10 | $25.35 | 11,008 |
| 2017-10-23 | $28.95 | $29.15 | $28.85 | $29.10 | $25.35 | 9,735 |
| 2017-10-20 | $29.05 | $29.25 | $28.88 | $28.95 | $25.22 | 12,697 |
| 2017-10-19 | $29.35 | $29.35 | $28.65 | $28.75 | $25.05 | 22,212 |
| 2017-10-18 | $29.60 | $29.60 | $29.20 | $29.35 | $25.57 | 22,280 |
| 2017-10-17 | $29.30 | $29.85 | $29.30 | $29.45 | $25.66 | 16,434 |
| 2017-10-16 | $29.85 | $29.85 | $29.30 | $29.35 | $25.57 | 17,638 |
| 2017-10-13 | $29.75 | $29.95 | $29.60 | $29.70 | $25.88 | 25,439 |
| 2017-10-12 | $29.75 | $29.95 | $29.60 | $29.70 | $25.88 | 18,300 |
| 2017-10-11 | $29.25 | $29.75 | $29.05 | $29.65 | $25.83 | 18,593 |
| 2017-10-10 | $28.80 | $29.15 | $28.55 | $29.00 | $25.27 | 14,897 |
| 2017-10-09 | $28.85 | $28.90 | $28.55 | $28.70 | $25.00 | 17,574 |
| 2017-10-06 | $29.20 | $29.35 | $28.45 | $28.85 | $25.14 | 28,112 |
| 2017-10-05 | $28.95 | $29.40 | $28.85 | $29.35 | $25.57 | 18,580 |
| 2017-10-04 | $28.45 | $29.00 | $28.31 | $28.90 | $25.18 | 20,197 |
| 2017-10-03 | $28.75 | $29.00 | $28.40 | $28.50 | $24.83 | 36,120 |
| 2017-10-02 | $28.90 | $29.05 | $28.25 | $28.60 | $24.92 | 45,498 |
| 2017-09-29 | $29.10 | $29.10 | $28.65 | $28.75 | $25.05 | 16,748 |
| 2017-09-28 | $28.85 | $29.27 | $28.45 | $28.85 | $25.14 | 13,768 |
| 2017-09-27 | $28.80 | $29.15 | $28.17 | $28.85 | $25.14 | 39,745 |
| 2017-09-26 | $29.40 | $29.40 | $28.80 | $28.90 | $25.18 | 30,140 |
| 2017-09-25 | $29.10 | $29.35 | $28.90 | $29.15 | $25.40 | 19,179 |
| 2017-09-22 | $28.90 | $29.38 | $28.60 | $28.90 | $25.18 | 29,011 |
| 2017-09-21 | $27.60 | $29.35 | $27.50 | $28.75 | $25.05 | 48,047 |
| 2017-09-20 | $27.50 | $27.74 | $27.35 | $27.60 | $24.05 | 19,779 |
| 2017-09-19 | $27.25 | $27.58 | $27.25 | $27.45 | $23.92 | 17,408 |
| 2017-09-18 | $27.35 | $27.50 | $27.10 | $27.10 | $23.61 | 27,267 |
| 2017-09-15 | $27.00 | $27.55 | $26.65 | $27.25 | $23.74 | 35,808 |
| 2017-09-14 | $27.45 | $27.45 | $27.10 | $27.15 | $23.65 | 19,154 |
| 2017-09-13 | $27.40 | $27.40 | $27.05 | $27.15 | $23.65 | 10,408 |
| 2017-09-12 | $27.05 | $27.45 | $27.00 | $27.35 | $23.83 | 22,853 |
| 2017-09-11 | $26.60 | $27.18 | $26.60 | $27.00 | $23.52 | 10,168 |
| 2017-09-08 | $26.40 | $26.90 | $26.35 | $26.60 | $23.17 | 8,995 |
| 2017-09-07 | $27.20 | $27.20 | $26.45 | $26.50 | $23.09 | 15,694 |
| 2017-09-06 | $27.50 | $27.55 | $27.25 | $27.30 | $23.78 | 27,548 |
| 2017-09-05 | $26.55 | $27.55 | $26.55 | $27.40 | $23.87 | 28,202 |
| 2017-09-01 | $26.10 | $26.60 | $26.10 | $26.55 | $23.13 | 13,844 |
| 2017-08-31 | $25.75 | $26.20 | $25.75 | $26.10 | $22.74 | 14,985 |
| 2017-08-30 | $25.90 | $25.90 | $25.55 | $25.65 | $22.35 | 12,046 |
| 2017-08-29 | $25.65 | $25.90 | $25.50 | $25.80 | $22.48 | 9,106 |
| 2017-08-28 | $25.65 | $25.88 | $25.40 | $25.75 | $22.43 | 11,670 |
| 2017-08-25 | $25.55 | $25.70 | $25.40 | $25.55 | $22.26 | 12,200 |
| 2017-08-24 | $25.70 | $25.70 | $25.30 | $25.50 | $22.22 | 9,100 |
| 2017-08-23 | $25.65 | $25.85 | $25.45 | $25.55 | $22.26 | 16,268 |
| 2017-08-22 | $25.65 | $25.85 | $25.55 | $25.70 | $22.39 | 9,160 |
| 2017-08-21 | $25.95 | $25.95 | $25.05 | $25.45 | $22.17 | 20,534 |
| 2017-08-18 | $25.10 | $26.00 | $24.95 | $25.90 | $22.57 | 27,383 |
| 2017-08-17 | $25.20 | $25.60 | $25.19 | $25.30 | $22.04 | 22,104 |
| 2017-08-16 | $25.00 | $25.30 | $24.95 | $25.25 | $22.00 | 29,372 |
| 2017-08-15 | $25.70 | $25.70 | $24.90 | $24.95 | $21.74 | 35,960 |
| 2017-08-14 | $25.10 | $25.85 | $25.10 | $25.60 | $22.30 | 17,051 |
| 2017-08-11 | $25.20 | $25.20 | $24.65 | $25.10 | $21.87 | 34,259 |
| 2017-08-10 | $25.70 | $25.70 | $25.10 | $25.10 | $21.87 | 26,454 |
| 2017-08-09 | $25.70 | $25.85 | $25.40 | $25.65 | $22.35 | 19,319 |
| 2017-08-08 | $25.55 | $26.35 | $25.35 | $25.70 | $22.39 | 13,337 |
| 2017-08-07 | $25.45 | $25.65 | $25.18 | $25.45 | $22.17 | 24,728 |
| 2017-08-04 | $25.60 | $25.68 | $25.35 | $25.35 | $22.09 | 19,528 |
| 2017-08-03 | $25.75 | $26.03 | $25.65 | $25.65 | $22.35 | 20,732 |
| 2017-08-02 | $26.25 | $26.32 | $25.95 | $26.05 | $22.57 | 19,574 |
| 2017-08-01 | $26.15 | $26.50 | $25.95 | $26.25 | $22.75 | 24,500 |
| 2017-07-31 | $26.40 | $26.45 | $26.00 | $26.00 | $22.53 | 22,200 |
| 2017-07-28 | $25.85 | $26.50 | $25.85 | $26.30 | $22.79 | 21,507 |
| 2017-07-27 | $25.50 | $26.45 | $25.10 | $25.85 | $22.40 | 34,115 |
| 2017-07-26 | $25.00 | $25.60 | $25.00 | $25.30 | $21.92 | 15,247 |
| 2017-07-25 | $24.70 | $25.05 | $24.60 | $24.85 | $21.53 | 21,879 |
| 2017-07-24 | $24.70 | $24.80 | $24.45 | $24.50 | $21.23 | 17,350 |
| 2017-07-21 | $25.10 | $25.10 | $24.80 | $24.85 | $21.53 | 20,111 |
| 2017-07-20 | $25.00 | $25.27 | $24.90 | $25.00 | $21.66 | 9,028 |
| 2017-07-19 | $25.05 | $25.10 | $24.90 | $25.10 | $21.75 | 10,178 |
| 2017-07-18 | $24.90 | $25.05 | $24.80 | $24.90 | $21.58 | 6,860 |
| 2017-07-17 | $24.85 | $25.15 | $24.85 | $25.00 | $21.66 | 28,662 |
| 2017-07-14 | $24.80 | $25.00 | $24.75 | $25.00 | $21.66 | 13,399 |
| 2017-07-13 | $24.75 | $25.15 | $24.75 | $24.90 | $21.58 | 39,796 |
| 2017-07-12 | $25.10 | $25.10 | $24.60 | $24.80 | $21.49 | 20,831 |
| 2017-07-11 | $25.25 | $25.35 | $24.87 | $25.05 | $21.71 | 15,637 |
| 2017-07-10 | $24.75 | $25.75 | $24.75 | $25.15 | $21.79 | 21,938 |
| 2017-07-07 | $25.05 | $25.05 | $24.75 | $24.80 | $21.49 | 23,698 |
| 2017-07-06 | $24.85 | $25.20 | $24.75 | $24.75 | $21.45 | 17,137 |
| 2017-07-05 | $25.60 | $25.60 | $25.00 | $25.00 | $21.66 | 15,041 |
| 2017-07-03 | $25.15 | $25.70 | $24.95 | $25.45 | $22.05 | 10,325 |
| 2017-06-30 | $25.40 | $25.40 | $25.05 | $25.15 | $21.79 | 13,265 |
| 2017-06-29 | $25.90 | $25.90 | $25.10 | $25.20 | $21.84 | 17,167 |
| 2017-06-28 | $25.53 | $26.13 | $25.53 | $25.75 | $22.31 | 11,500 |
| 2017-06-27 | $26.35 | $26.50 | $26.20 | $26.20 | $22.70 | 23,601 |
| 2017-06-26 | $25.40 | $26.35 | $25.40 | $26.30 | $22.79 | 47,615 |
| 2017-06-23 | $24.75 | $25.75 | $24.41 | $25.65 | $22.23 | 122,925 |
| 2017-06-22 | $24.65 | $24.82 | $24.45 | $24.60 | $21.32 | 9,654 |
| 2017-06-21 | $24.90 | $24.90 | $24.40 | $24.40 | $21.14 | 15,612 |
| 2017-06-20 | $25.15 | $25.31 | $24.80 | $24.80 | $21.49 | 10,443 |
| 2017-06-19 | $25.50 | $25.50 | $25.15 | $25.20 | $21.84 | 14,081 |
| 2017-06-16 | $25.15 | $25.65 | $25.15 | $25.60 | $22.18 | 28,076 |
| 2017-06-15 | $25.20 | $25.30 | $25.00 | $25.25 | $21.88 | 11,610 |
| 2017-06-14 | $25.25 | $25.50 | $25.15 | $25.25 | $21.88 | 9,307 |
| 2017-06-13 | $25.35 | $25.61 | $25.15 | $25.25 | $21.88 | 14,727 |
| 2017-06-12 | $25.60 | $26.00 | $24.38 | $25.40 | $22.01 | 38,141 |
| 2017-06-09 | $25.20 | $26.10 | $25.15 | $25.70 | $22.27 | 25,455 |
| 2017-06-08 | $24.95 | $25.70 | $24.15 | $25.30 | $21.92 | 23,960 |
| 2017-06-07 | $24.10 | $24.90 | $23.80 | $24.80 | $21.49 | 19,356 |
| 2017-06-06 | $24.85 | $25.10 | $24.16 | $24.50 | $21.23 | 28,967 |
| 2017-06-05 | $25.85 | $25.90 | $25.05 | $25.20 | $21.84 | 13,933 |
| 2017-06-02 | $26.15 | $26.40 | $25.80 | $25.95 | $22.49 | 40,009 |
| 2017-06-01 | $25.40 | $26.35 | $25.21 | $26.10 | $22.62 | 54,110 |
| 2017-05-31 | $25.30 | $25.40 | $25.25 | $25.35 | $21.97 | 16,917 |
| 2017-05-30 | $25.75 | $25.75 | $25.05 | $25.20 | $21.84 | 30,692 |
| 2017-05-26 | $24.55 | $25.45 | $24.30 | $25.35 | $21.97 | 29,239 |
| 2017-05-25 | $25.40 | $25.40 | $24.45 | $24.55 | $21.27 | 37,462 |
| 2017-05-24 | $24.95 | $25.40 | $24.95 | $25.30 | $21.92 | 26,952 |
| 2017-05-23 | $25.05 | $25.05 | $24.85 | $25.00 | $21.66 | 24,369 |
| 2017-05-22 | $24.85 | $25.00 | $24.85 | $24.95 | $21.62 | 18,381 |
| 2017-05-19 | $24.85 | $24.95 | $24.80 | $24.80 | $21.49 | 31,590 |
| 2017-05-18 | $24.90 | $25.15 | $24.60 | $24.90 | $21.58 | 31,369 |
| 2017-05-17 | $25.05 | $25.05 | $24.90 | $25.00 | $21.66 | 25,959 |
| 2017-05-16 | $25.60 | $25.60 | $25.05 | $25.35 | $21.97 | 23,116 |
| 2017-05-15 | $25.20 | $25.55 | $25.00 | $25.50 | $22.10 | 31,862 |
| 2017-05-12 | $25.00 | $25.45 | $24.80 | $25.10 | $21.75 | 27,371 |
| 2017-05-11 | $24.80 | $25.25 | $24.70 | $25.00 | $21.66 | 21,190 |
| 2017-05-10 | $24.25 | $25.20 | $24.19 | $25.00 | $21.66 | 28,792 |
| 2017-05-09 | $24.05 | $24.25 | $24.00 | $24.25 | $21.01 | 36,024 |
| 2017-05-08 | $24.00 | $24.20 | $23.80 | $24.05 | $20.84 | 22,088 |
| 2017-05-05 | $24.60 | $24.65 | $23.60 | $23.95 | $20.75 | 36,229 |
| 2017-05-04 | $25.15 | $25.20 | $24.28 | $24.90 | $21.58 | 24,762 |
| 2017-05-03 | $23.50 | $25.05 | $23.43 | $25.05 | $21.58 | 48,574 |
| 2017-05-02 | $24.20 | $24.39 | $23.20 | $23.65 | $20.38 | 73,100 |
| 2017-05-01 | $25.40 | $25.40 | $24.30 | $24.35 | $20.98 | 59,924 |
| 2017-04-28 | $25.80 | $25.80 | $25.20 | $25.45 | $21.93 | 53,745 |
| 2017-04-27 | $25.60 | $25.60 | $25.32 | $25.55 | $22.02 | 34,240 |
| 2017-04-26 | $25.45 | $25.60 | $25.20 | $25.40 | $21.89 | 42,721 |
| 2017-04-25 | $25.60 | $25.80 | $25.40 | $25.40 | $21.89 | 35,738 |
| 2017-04-24 | $25.80 | $25.80 | $25.15 | $25.40 | $21.89 | 47,474 |
| 2017-04-21 | $25.50 | $25.50 | $25.15 | $25.30 | $21.80 | 27,870 |
| 2017-04-20 | $25.65 | $25.80 | $25.38 | $25.50 | $21.97 | 30,047 |
| 2017-04-19 | $25.70 | $25.70 | $25.28 | $25.40 | $21.89 | 25,540 |
| 2017-04-18 | $25.20 | $25.50 | $25.00 | $25.40 | $21.89 | 35,662 |
| 2017-04-17 | $25.05 | $25.15 | $24.76 | $25.15 | $21.67 | 17,929 |
| 2017-04-13 | $24.98 | $25.25 | $24.75 | $24.75 | $21.33 | 21,059 |
| 2017-04-12 | $25.65 | $25.75 | $24.95 | $25.10 | $21.63 | 21,999 |
| 2017-04-11 | $25.20 | $25.94 | $25.20 | $25.70 | $22.14 | 14,339 |
| 2017-04-10 | $24.95 | $25.35 | $24.80 | $25.25 | $21.76 | 18,370 |
| 2017-04-07 | $24.80 | $25.30 | $24.80 | $25.05 | $21.58 | 14,883 |
| 2017-04-06 | $25.25 | $25.40 | $24.80 | $25.00 | $21.54 | 21,118 |
| 2017-04-05 | $24.80 | $25.85 | $24.65 | $25.20 | $21.71 | 57,320 |
| 2017-04-04 | $24.85 | $24.90 | $24.65 | $24.70 | $21.28 | 29,132 |
| 2017-04-03 | $25.55 | $25.55 | $24.65 | $24.85 | $21.41 | 29,721 |
| 2017-03-31 | $25.10 | $25.75 | $25.00 | $25.75 | $22.19 | 25,313 |
| 2017-03-30 | $24.45 | $25.25 | $24.45 | $25.15 | $21.67 | 30,695 |
| 2017-03-29 | $25.50 | $25.50 | $24.40 | $24.50 | $21.11 | 26,077 |
| 2017-03-28 | $25.40 | $25.55 | $25.15 | $25.35 | $21.84 | 24,415 |
| 2017-03-27 | $25.55 | $25.70 | $25.03 | $25.50 | $21.97 | 23,397 |
| 2017-03-24 | $25.05 | $25.55 | $24.90 | $25.55 | $22.02 | 18,622 |
| 2017-03-23 | $24.25 | $25.70 | $24.25 | $25.00 | $21.54 | 86,121 |
| 2017-03-22 | $24.50 | $24.85 | $24.05 | $24.40 | $21.02 | 50,976 |
| 2017-03-21 | $25.70 | $25.70 | $24.65 | $24.65 | $21.24 | 36,882 |
| 2017-03-20 | $26.05 | $26.35 | $25.65 | $25.70 | $22.14 | 34,813 |
| 2017-03-17 | $26.55 | $26.70 | $26.25 | $26.35 | $22.70 | 78,921 |
| 2017-03-16 | $26.20 | $26.65 | $26.15 | $26.65 | $22.96 | 36,692 |
| 2017-03-15 | $25.95 | $26.20 | $25.55 | $26.05 | $22.45 | 29,616 |
| 2017-03-14 | $25.60 | $25.90 | $25.60 | $25.70 | $22.14 | 56,401 |
| 2017-03-13 | $25.20 | $25.90 | $25.10 | $25.80 | $22.23 | 53,212 |
| 2017-03-10 | $25.15 | $25.25 | $24.87 | $25.15 | $21.67 | 21,659 |
| 2017-03-09 | $25.10 | $25.50 | $24.85 | $24.90 | $21.46 | 26,095 |
| 2017-03-08 | $24.75 | $25.55 | $24.65 | $25.30 | $21.80 | 44,634 |
| 2017-03-07 | $24.10 | $24.60 | $23.90 | $24.45 | $21.07 | 125,386 |
| 2017-03-06 | $24.60 | $24.60 | $23.85 | $24.00 | $20.68 | 82,740 |
| 2017-03-03 | $24.15 | $24.35 | $23.95 | $24.30 | $20.94 | 237 |
| 2017-03-02 | $24.20 | $24.50 | $24.00 | $24.05 | $20.72 | 183 |
| 2017-03-01 | $24.10 | $24.50 | $23.95 | $24.15 | $20.81 | 33,404 |
| 2017-02-28 | $24.30 | $24.30 | $23.80 | $23.80 | $20.51 | 40,689 |
| 2017-02-27 | $23.70 | $24.60 | $23.70 | $24.20 | $20.85 | 33,051 |
| 2017-02-24 | $24.00 | $24.20 | $23.40 | $23.65 | $20.38 | 17,962 |
| 2017-02-23 | $23.90 | $24.30 | $23.70 | $23.95 | $20.64 | 20,030 |
| 2017-02-22 | $24.15 | $24.30 | $23.75 | $23.90 | $20.59 | 21,427 |
| 2017-02-21 | $24.30 | $24.55 | $24.15 | $24.25 | $20.90 | 28,886 |
| 2017-02-17 | $23.95 | $24.15 | $23.95 | $24.15 | $20.81 | 52,527 |
| 2017-02-16 | $23.95 | $24.30 | $23.95 | $24.05 | $20.72 | 28,386 |
| 2017-02-15 | $24.35 | $24.35 | $23.88 | $24.10 | $20.77 | 37,695 |
| 2017-02-14 | $24.40 | $24.66 | $24.10 | $24.10 | $20.77 | 47,209 |
| 2017-02-13 | $24.40 | $24.55 | $24.20 | $24.55 | $21.15 | 51,600 |
| 2017-02-10 | $23.95 | $24.25 | $23.70 | $23.95 | $20.64 | 44,023 |
| 2017-02-09 | $23.85 | $23.95 | $23.70 | $23.80 | $20.51 | 37,438 |
| 2017-02-08 | $23.70 | $23.95 | $23.60 | $23.70 | $20.42 | 44,602 |
| 2017-02-07 | $23.80 | $23.80 | $23.55 | $23.70 | $20.42 | 72,532 |
| 2017-02-06 | $23.25 | $23.80 | $23.25 | $23.60 | $20.34 | 47,759 |
| 2017-02-03 | $22.30 | $23.30 | $21.71 | $23.25 | $20.03 | 55,079 |
| 2017-02-02 | $22.85 | $22.85 | $22.00 | $22.05 | $19.00 | 19,852 |
| 2017-02-01 | $23.30 | $23.35 | $22.35 | $22.95 | $19.65 | 53,787 |
| 2017-01-31 | $22.40 | $22.95 | $22.15 | $22.95 | $19.65 | 39,418 |
| 2017-01-30 | $21.80 | $22.40 | $21.55 | $22.30 | $19.09 | 40,386 |
| 2017-01-27 | $21.10 | $21.90 | $21.10 | $21.75 | $18.62 | 38,652 |
| 2017-01-26 | $21.35 | $21.70 | $21.00 | $21.00 | $17.98 | 21,292 |
| 2017-01-25 | $21.75 | $21.80 | $21.05 | $21.40 | $18.32 | 30,834 |
| 2017-01-24 | $20.65 | $21.72 | $20.60 | $21.40 | $18.32 | 31,053 |
| 2017-01-23 | $20.50 | $20.70 | $20.10 | $20.50 | $17.55 | 49,782 |
| 2017-01-20 | $20.90 | $20.95 | $20.60 | $20.70 | $17.72 | 45,082 |
| 2017-01-19 | $21.05 | $21.05 | $20.55 | $20.80 | $17.81 | 20,270 |
| 2017-01-18 | $20.75 | $21.30 | $20.56 | $20.95 | $17.94 | 51,063 |
| 2017-01-17 | $21.00 | $21.05 | $20.70 | $20.70 | $17.72 | 30,600 |
| 2017-01-13 | $21.10 | $21.70 | $21.10 | $21.25 | $18.19 | 17,875 |
| 2017-01-12 | $21.10 | $21.25 | $20.75 | $21.10 | $18.07 | 21,098 |
| 2017-01-11 | $21.55 | $21.55 | $21.30 | $21.30 | $18.24 | 14,328 |
| 2017-01-10 | $21.75 | $21.81 | $21.45 | $21.60 | $18.49 | 17,838 |
| 2017-01-09 | $21.85 | $21.85 | $21.40 | $21.50 | $18.41 | 19,385 |
| 2017-01-06 | $21.95 | $21.95 | $21.50 | $21.75 | $18.62 | 18,111 |
| 2017-01-05 | $22.00 | $22.05 | $21.54 | $21.70 | $18.58 | 22,294 |
| 2017-01-04 | $21.05 | $21.90 | $21.03 | $21.80 | $18.67 | 18,210 |
| 2017-01-03 | $21.10 | $21.45 | $20.70 | $20.70 | $17.72 | 28,244 |
| 2016-12-30 | $21.30 | $21.30 | $20.75 | $20.90 | $17.90 | 17,727 |
| 2016-12-29 | $21.60 | $21.96 | $21.15 | $21.20 | $18.15 | 17,799 |
| 2016-12-28 | $21.90 | $22.00 | $21.60 | $21.60 | $18.49 | 13,745 |
| 2016-12-27 | $21.75 | $22.40 | $21.75 | $22.00 | $18.84 | 12,171 |
| 2016-12-23 | $21.80 | $21.95 | $21.06 | $21.85 | $18.71 | 40,186 |
| 2016-12-22 | $21.85 | $22.15 | $21.78 | $22.00 | $18.84 | 24,165 |
| 2016-12-21 | $22.00 | $22.30 | $21.45 | $22.15 | $18.97 | 23,299 |
| 2016-12-20 | $21.75 | $22.25 | $21.50 | $22.15 | $18.97 | 44,205 |
| 2016-12-19 | $22.60 | $22.60 | $21.35 | $21.65 | $18.54 | 65,558 |
| 2016-12-16 | $22.50 | $22.75 | $22.45 | $22.55 | $19.31 | 95,048 |
| 2016-12-15 | $21.95 | $22.92 | $21.70 | $22.50 | $19.27 | 82,184 |
| 2016-12-14 | $21.65 | $22.24 | $21.15 | $21.75 | $18.62 | 69,928 |
| 2016-12-13 | $21.00 | $21.85 | $21.00 | $21.50 | $18.41 | 79,388 |
| 2016-12-12 | $20.40 | $20.95 | $20.25 | $20.90 | $17.90 | 76,168 |
| 2016-12-09 | $19.75 | $20.40 | $19.75 | $20.35 | $17.42 | 43,767 |
| 2016-12-08 | $19.80 | $19.97 | $19.75 | $19.90 | $17.04 | 28,972 |
| 2016-12-07 | $19.50 | $19.95 | $19.50 | $19.75 | $16.91 | 43,437 |
| 2016-12-06 | $19.75 | $19.75 | $19.55 | $19.65 | $16.82 | 29,913 |
| 2016-12-05 | $19.10 | $19.80 | $19.10 | $19.70 | $16.87 | 46,764 |
| 2016-12-02 | $20.00 | $20.10 | $19.10 | $19.30 | $16.53 | 79,006 |
| 2016-12-01 | $20.60 | $20.80 | $20.40 | $20.55 | $17.60 | 23,288 |
| 2016-11-30 | $20.55 | $20.95 | $20.30 | $20.35 | $17.42 | 18,423 |
| 2016-11-29 | $20.50 | $20.51 | $20.25 | $20.35 | $17.42 | 30,203 |
| 2016-11-28 | $20.35 | $20.47 | $20.20 | $20.25 | $17.34 | 28,473 |
| 2016-11-25 | $20.10 | $20.50 | $20.10 | $20.45 | $17.51 | 7,946 |
| 2016-11-23 | $20.35 | $20.50 | $20.00 | $20.03 | $17.15 | 31,757 |
| 2016-11-22 | $20.20 | $20.40 | $20.15 | $20.20 | $17.30 | 48,191 |
| 2016-11-21 | $19.95 | $20.20 | $19.70 | $20.05 | $17.17 | 45,419 |
| 2016-11-18 | $19.65 | $20.00 | $19.60 | $19.90 | $17.04 | 41,809 |
| 2016-11-17 | $19.80 | $19.85 | $19.45 | $19.55 | $16.74 | 19,150 |
| 2016-11-16 | $19.35 | $19.85 | $18.90 | $19.60 | $16.78 | 18,582 |
| 2016-11-15 | $19.80 | $20.00 | $19.11 | $19.40 | $16.61 | 17,126 |
| 2016-11-14 | $19.75 | $20.00 | $19.40 | $19.60 | $16.78 | 39,626 |
| 2016-11-11 | $18.90 | $19.75 | $18.75 | $19.50 | $16.70 | 30,778 |
| 2016-11-10 | $18.50 | $19.00 | $18.05 | $18.95 | $16.23 | 23,469 |
| 2016-11-09 | $18.00 | $18.50 | $17.90 | $18.45 | $15.80 | 18,322 |
| 2016-11-08 | $17.92 | $17.95 | $17.80 | $17.95 | $15.37 | 4,883 |
| 2016-11-07 | $17.70 | $18.00 | $17.40 | $17.95 | $15.37 | 14,408 |
| 2016-11-04 | $17.65 | $17.65 | $17.30 | $17.30 | $14.81 | 6,507 |
| 2016-11-03 | $17.20 | $17.55 | $17.20 | $17.30 | $14.81 | 6,342 |
| 2016-11-02 | $17.10 | $17.65 | $17.08 | $17.30 | $14.69 | 12,158 |
| 2016-11-01 | $17.60 | $17.60 | $17.05 | $17.20 | $14.61 | 14,413 |
| 2016-10-31 | $17.75 | $17.75 | $17.45 | $17.50 | $14.86 | 21,337 |
| 2016-10-28 | $19.20 | $19.20 | $17.45 | $17.80 | $15.12 | 22,783 |
| 2016-10-27 | $19.15 | $19.50 | $19.11 | $19.35 | $16.43 | 8,349 |
| 2016-10-26 | $19.25 | $19.30 | $19.00 | $19.00 | $16.14 | 5,726 |
| 2016-10-25 | $19.45 | $19.60 | $19.05 | $19.20 | $16.31 | 12,083 |
| 2016-10-24 | $19.35 | $19.45 | $19.24 | $19.35 | $16.43 | 5,099 |
| 2016-10-21 | $19.34 | $19.45 | $19.01 | $19.15 | $16.26 | 14,236 |
| 2016-10-20 | $19.56 | $19.69 | $19.50 | $19.55 | $16.60 | 6,037 |
| 2016-10-19 | $19.31 | $19.74 | $19.31 | $19.66 | $16.70 | 11,395 |
| 2016-10-18 | $19.73 | $19.73 | $19.21 | $19.33 | $16.42 | 28,441 |
| 2016-10-17 | $19.54 | $19.74 | $19.52 | $19.56 | $16.61 | 14,966 |
| 2016-10-14 | $19.30 | $19.54 | $18.25 | $19.46 | $16.53 | 15,136 |
| 2016-10-13 | $19.26 | $19.33 | $19.05 | $19.30 | $16.39 | 19,595 |
| 2016-10-12 | $19.50 | $19.50 | $18.03 | $19.44 | $16.51 | 22,582 |
| 2016-10-11 | $19.39 | $19.51 | $19.34 | $19.42 | $16.49 | 21,253 |
| 2016-10-10 | $19.51 | $19.51 | $19.41 | $19.45 | $16.52 | 10,280 |
| 2016-10-07 | $19.60 | $19.66 | $19.30 | $19.42 | $16.49 | 13,779 |
| 2016-10-06 | $19.65 | $19.65 | $19.35 | $19.53 | $16.59 | 3,478 |
| 2016-10-05 | $19.92 | $19.92 | $19.64 | $19.75 | $16.77 | 5,565 |
| 2016-10-04 | $19.41 | $19.81 | $18.07 | $19.44 | $16.51 | 8,290 |
| 2016-10-03 | $19.43 | $19.52 | $19.34 | $19.44 | $16.51 | 21,983 |
| 2016-09-30 | $19.20 | $19.59 | $19.20 | $19.38 | $16.46 | 30,268 |
| 2016-09-29 | $19.31 | $19.34 | $19.17 | $19.21 | $16.32 | 7,410 |
| 2016-09-28 | $19.03 | $19.36 | $18.96 | $19.27 | $16.37 | 17,089 |
| 2016-09-27 | $18.88 | $19.06 | $18.86 | $19.01 | $16.15 | 15,764 |
| 2016-09-26 | $18.63 | $19.02 | $18.58 | $18.88 | $16.04 | 25,149 |
| 2016-09-23 | $18.80 | $18.95 | $18.69 | $18.69 | $15.87 | 12,934 |
| 2016-09-22 | $18.31 | $18.85 | $18.23 | $18.76 | $15.93 | 7,292 |
| 2016-09-21 | $18.16 | $18.28 | $17.94 | $18.28 | $15.53 | 5,866 |
| 2016-09-20 | $18.32 | $18.80 | $17.81 | $18.03 | $15.31 | 11,689 |
| 2016-09-19 | $18.25 | $18.65 | $18.16 | $18.28 | $15.53 | 17,807 |
| 2016-09-16 | $18.07 | $18.29 | $17.92 | $18.24 | $15.49 | 39,518 |
| 2016-09-15 | $17.98 | $18.17 | $17.96 | $18.03 | $15.31 | 5,492 |
| 2016-09-14 | $18.18 | $18.18 | $17.96 | $17.98 | $15.27 | 9,398 |
| 2016-09-13 | $18.72 | $18.72 | $18.06 | $18.19 | $15.45 | 13,560 |
| 2016-09-12 | $18.73 | $19.07 | $18.61 | $18.88 | $16.04 | 23,059 |
| 2016-09-09 | $18.96 | $19.08 | $18.72 | $18.72 | $15.90 | 25,327 |
| 2016-09-08 | $19.10 | $19.24 | $18.91 | $19.04 | $16.17 | 33,181 |
| 2016-09-07 | $18.85 | $19.17 | $18.80 | $19.10 | $16.22 | 41,571 |
| 2016-09-06 | $18.95 | $18.99 | $18.72 | $18.80 | $15.97 | 28,008 |
| 2016-09-02 | $18.90 | $18.95 | $18.79 | $18.85 | $16.01 | 17,740 |
| 2016-09-01 | $18.83 | $18.83 | $18.50 | $18.79 | $15.96 | 27,642 |
| 2016-08-31 | $18.56 | $19.10 | $18.56 | $18.80 | $15.97 | 61,118 |
| 2016-08-30 | $18.35 | $18.55 | $18.35 | $18.52 | $15.73 | 16,205 |
| 2016-08-29 | $18.36 | $18.40 | $18.16 | $18.38 | $15.61 | 14,788 |
| 2016-08-26 | $18.57 | $18.84 | $18.22 | $18.29 | $15.53 | 9,539 |
| 2016-08-25 | $18.27 | $18.74 | $18.25 | $18.51 | $15.72 | 18,762 |
| 2016-08-24 | $18.24 | $18.33 | $18.18 | $18.28 | $15.53 | 10,572 |
| 2016-08-23 | $18.12 | $18.26 | $18.12 | $18.17 | $15.43 | 15,131 |
| 2016-08-22 | $18.13 | $18.30 | $18.00 | $18.16 | $15.42 | 22,063 |
| 2016-08-19 | $18.17 | $18.28 | $18.11 | $18.14 | $15.41 | 27,630 |
| 2016-08-18 | $18.10 | $18.33 | $18.01 | $18.25 | $15.50 | 43,340 |
| 2016-08-17 | $18.18 | $18.18 | $18.02 | $18.03 | $15.31 | 9,022 |
| 2016-08-16 | $18.05 | $18.18 | $18.05 | $18.10 | $15.37 | 13,948 |
| 2016-08-15 | $18.01 | $18.25 | $18.01 | $18.16 | $15.42 | 14,013 |
| 2016-08-12 | $18.09 | $18.20 | $18.09 | $18.11 | $15.38 | 13,467 |
| 2016-08-11 | $18.30 | $18.31 | $18.12 | $18.17 | $15.43 | 19,076 |
| 2016-08-10 | $18.39 | $18.48 | $17.98 | $18.10 | $15.37 | 17,020 |
| 2016-08-09 | $18.60 | $18.60 | $18.18 | $18.34 | $15.58 | 22,209 |
| 2016-08-08 | $18.60 | $18.60 | $18.39 | $18.48 | $15.70 | 15,219 |
| 2016-08-05 | $18.24 | $18.72 | $18.14 | $18.45 | $15.67 | 24,364 |
| 2016-08-04 | $18.23 | $18.44 | $18.00 | $18.12 | $15.39 | 35,964 |
| 2016-08-03 | $18.46 | $18.70 | $18.03 | $18.28 | $15.41 | 34,191 |
| 2016-08-02 | $18.68 | $18.90 | $18.32 | $18.39 | $15.50 | 40,311 |
| 2016-08-01 | $18.46 | $18.70 | $18.25 | $18.65 | $15.72 | 28,385 |
| 2016-07-29 | $18.55 | $18.67 | $18.24 | $18.36 | $15.47 | 32,018 |
| 2016-07-28 | $18.20 | $18.22 | $18.05 | $18.16 | $15.31 | 23,327 |
| 2016-07-27 | $17.86 | $18.18 | $17.66 | $18.10 | $15.26 | 38,766 |
| 2016-07-26 | $17.82 | $18.00 | $17.58 | $17.92 | $15.10 | 29,255 |
| 2016-07-25 | $17.95 | $17.95 | $17.55 | $17.80 | $15.00 | 31,662 |
| 2016-07-22 | $17.67 | $18.34 | $17.60 | $17.92 | $15.10 | 42,971 |
| 2016-07-21 | $17.53 | $17.79 | $17.35 | $17.63 | $14.86 | 19,392 |
| 2016-07-20 | $17.64 | $17.75 | $17.40 | $17.64 | $14.87 | 31,731 |
| 2016-07-19 | $17.34 | $17.62 | $17.34 | $17.59 | $14.83 | 36,465 |
| 2016-07-18 | $17.47 | $17.68 | $17.40 | $17.47 | $14.72 | 23,177 |
| 2016-07-15 | $17.67 | $17.67 | $17.46 | $17.53 | $14.77 | 46,002 |
| 2016-07-14 | $17.35 | $17.82 | $17.25 | $17.56 | $14.80 | 30,233 |
| 2016-07-13 | $17.05 | $17.47 | $16.84 | $17.30 | $14.58 | 20,910 |
| 2016-07-12 | $16.75 | $17.23 | $16.58 | $17.05 | $14.37 | 35,801 |
| 2016-07-11 | $16.63 | $16.82 | $16.39 | $16.79 | $14.15 | 24,811 |
| 2016-07-08 | $16.31 | $16.73 | $16.31 | $16.54 | $13.94 | 43,271 |
| 2016-07-07 | $16.18 | $16.31 | $15.99 | $16.29 | $13.73 | 10,517 |
| 2016-07-06 | $16.30 | $16.38 | $16.07 | $16.27 | $13.71 | 21,510 |
| 2016-07-05 | $16.46 | $16.46 | $16.12 | $16.35 | $13.78 | 14,009 |
| 2016-07-01 | $16.27 | $16.60 | $16.27 | $16.60 | $13.99 | 26,489 |
| 2016-06-30 | $16.13 | $16.43 | $16.03 | $16.30 | $13.74 | 44,211 |
| 2016-06-29 | $15.39 | $16.36 | $15.39 | $16.15 | $13.61 | 35,267 |
| 2016-06-28 | $15.15 | $15.37 | $15.15 | $15.37 | $12.95 | 17,585 |
| 2016-06-27 | $14.76 | $15.27 | $14.72 | $15.10 | $12.73 | 21,062 |
| 2016-06-24 | $14.47 | $15.30 | $14.37 | $15.10 | $12.73 | 215,988 |
| 2016-06-23 | $15.21 | $15.21 | $14.85 | $15.11 | $12.74 | 10,890 |
| 2016-06-22 | $14.98 | $15.07 | $14.75 | $14.78 | $12.46 | 6,044 |
| 2016-06-21 | $14.94 | $15.14 | $14.94 | $15.08 | $12.71 | 3,520 |
| 2016-06-20 | $15.02 | $15.32 | $14.86 | $15.00 | $12.64 | 15,592 |
| 2016-06-17 | $14.64 | $14.88 | $14.64 | $14.77 | $12.45 | 29,105 |
| 2016-06-16 | $14.72 | $14.82 | $14.48 | $14.67 | $12.36 | 12,118 |
| 2016-06-15 | $14.89 | $15.13 | $14.76 | $14.79 | $12.47 | 10,759 |
| 2016-06-14 | $14.70 | $15.32 | $14.33 | $14.77 | $12.45 | 8,607 |
| 2016-06-13 | $15.25 | $15.25 | $14.57 | $14.79 | $12.47 | 14,970 |
| 2016-06-10 | $15.22 | $15.30 | $15.06 | $15.17 | $12.79 | 16,145 |
| 2016-06-09 | $14.94 | $15.20 | $14.94 | $15.11 | $12.74 | 8,673 |
| 2016-06-08 | $15.01 | $15.38 | $14.91 | $15.11 | $12.74 | 9,508 |
| 2016-06-07 | $15.37 | $15.49 | $14.95 | $15.12 | $12.74 | 10,039 |
| 2016-06-06 | $14.98 | $15.57 | $14.97 | $15.43 | $13.01 | 15,790 |
| 2016-06-03 | $14.95 | $15.25 | $14.91 | $15.05 | $12.68 | 15,378 |
| 2016-06-02 | $15.11 | $15.14 | $14.96 | $15.04 | $12.68 | 11,511 |
| 2016-06-01 | $15.02 | $15.30 | $14.99 | $15.24 | $12.84 | 9,857 |
| 2016-05-31 | $15.06 | $15.25 | $14.89 | $15.16 | $12.78 | 6,116 |
| 2016-05-27 | $15.35 | $15.35 | $14.93 | $15.12 | $12.74 | 3,022 |
| 2016-05-26 | $15.32 | $15.32 | $15.12 | $15.15 | $12.77 | 5,948 |
| 2016-05-25 | $15.42 | $15.49 | $15.26 | $15.32 | $12.91 | 5,100 |
| 2016-05-24 | $15.08 | $15.40 | $15.08 | $15.29 | $12.89 | 7,887 |
| 2016-05-23 | $14.72 | $15.52 | $14.72 | $14.86 | $12.52 | 10,065 |
| 2016-05-20 | $14.28 | $14.87 | $14.28 | $14.76 | $12.44 | 19,771 |
| 2016-05-19 | $14.24 | $14.69 | $14.00 | $14.19 | $11.96 | 7,846 |
| 2016-05-18 | $14.24 | $14.42 | $14.16 | $14.24 | $12.00 | 8,311 |
| 2016-05-17 | $15.23 | $15.31 | $14.26 | $14.31 | $12.06 | 9,196 |
| 2016-05-16 | $14.62 | $15.52 | $14.62 | $15.22 | $12.83 | 16,240 |
| 2016-05-13 | $14.05 | $14.56 | $14.05 | $14.50 | $12.22 | 11,263 |
| 2016-05-12 | $14.50 | $14.50 | $14.14 | $14.17 | $11.94 | 6,355 |
| 2016-05-11 | $14.87 | $14.87 | $14.50 | $14.51 | $12.23 | 8,135 |
| 2016-05-10 | $14.36 | $14.77 | $14.36 | $14.68 | $12.37 | 11,379 |
| 2016-05-09 | $14.40 | $14.51 | $14.36 | $14.43 | $12.16 | 13,865 |
| 2016-05-06 | $14.81 | $14.94 | $14.36 | $14.39 | $12.13 | 19,077 |
| 2016-05-05 | $15.13 | $15.13 | $14.93 | $14.96 | $12.61 | 15,012 |
| 2016-05-04 | $15.09 | $15.31 | $15.00 | $15.27 | $12.75 | 9,804 |
| 2016-05-03 | $15.05 | $15.14 | $14.92 | $15.04 | $12.56 | 15,208 |
| 2016-05-02 | $14.97 | $15.20 | $14.80 | $15.14 | $12.64 | 27,868 |
| 2016-04-29 | $14.98 | $15.03 | $14.79 | $14.79 | $12.35 | 7,620 |
| 2016-04-28 | $15.04 | $15.21 | $14.96 | $14.96 | $12.49 | 23,914 |
| 2016-04-27 | $15.15 | $15.28 | $14.96 | $15.07 | $12.58 | 16,242 |
| 2016-04-26 | $15.14 | $15.25 | $15.02 | $15.20 | $12.69 | 10,330 |
| 2016-04-25 | $15.13 | $15.19 | $14.95 | $15.02 | $12.54 | 12,364 |
| 2016-04-22 | $14.83 | $15.20 | $14.81 | $15.02 | $12.54 | 11,327 |
| 2016-04-21 | $14.85 | $14.98 | $14.79 | $14.90 | $12.44 | 17,080 |
| 2016-04-20 | $14.79 | $15.15 | $14.79 | $14.79 | $12.35 | 23,573 |
| 2016-04-19 | $14.68 | $14.92 | $14.68 | $14.75 | $12.32 | 15,364 |
| 2016-04-18 | $14.64 | $14.93 | $14.64 | $14.68 | $12.26 | 21,900 |
| 2016-04-15 | $14.73 | $14.84 | $14.53 | $14.57 | $12.17 | 14,904 |
| 2016-04-14 | $15.05 | $15.13 | $14.71 | $14.82 | $12.38 | 11,560 |
| 2016-04-13 | $14.79 | $15.19 | $14.77 | $15.13 | $12.63 | 14,306 |
| 2016-04-12 | $14.21 | $14.73 | $14.20 | $14.66 | $12.24 | 15,068 |
| 2016-04-11 | $14.59 | $14.87 | $14.22 | $14.28 | $11.92 | 23,899 |
| 2016-04-08 | $14.62 | $14.88 | $14.33 | $14.59 | $12.18 | 6,579 |
| 2016-04-07 | $14.41 | $14.65 | $14.41 | $14.48 | $12.09 | 10,377 |
| 2016-04-06 | $14.47 | $14.57 | $14.30 | $14.52 | $12.12 | 16,268 |
| 2016-04-05 | $14.73 | $14.98 | $14.50 | $14.50 | $12.11 | 14,126 |
| 2016-04-04 | $14.86 | $14.98 | $14.54 | $14.82 | $12.38 | 14,463 |
| 2016-04-01 | $14.32 | $15.00 | $14.19 | $14.75 | $12.32 | 39,760 |
| 2016-03-31 | $14.69 | $14.72 | $14.30 | $14.31 | $11.95 | 14,114 |
| 2016-03-30 | $14.29 | $14.73 | $14.29 | $14.56 | $12.16 | 17,046 |
| 2016-03-29 | $14.00 | $14.67 | $14.00 | $14.61 | $12.20 | 23,441 |
| 2016-03-28 | $13.92 | $14.17 | $13.92 | $14.07 | $11.75 | 13,829 |
| 2016-03-24 | $13.80 | $13.98 | $13.80 | $13.96 | $11.66 | 15,882 |
| 2016-03-23 | $14.11 | $14.13 | $13.80 | $13.90 | $11.61 | 30,007 |
| 2016-03-22 | $14.00 | $14.14 | $13.96 | $14.07 | $11.75 | 18,326 |
| 2016-03-21 | $13.89 | $14.13 | $13.83 | $14.02 | $11.71 | 19,770 |
| 2016-03-18 | $14.01 | $14.34 | $13.77 | $13.97 | $11.67 | 47,904 |
| 2016-03-17 | $13.71 | $13.99 | $13.71 | $13.90 | $11.61 | 35,538 |
| 2016-03-16 | $13.84 | $13.95 | $13.70 | $13.79 | $11.52 | 14,668 |
| 2016-03-15 | $13.87 | $13.87 | $13.75 | $13.79 | $11.52 | 10,312 |
| 2016-03-14 | $13.96 | $14.21 | $13.80 | $13.95 | $11.65 | 21,202 |
| 2016-03-11 | $13.99 | $14.02 | $13.80 | $13.99 | $11.68 | 31,747 |
| 2016-03-10 | $13.90 | $14.00 | $13.82 | $13.92 | $11.62 | 19,991 |
| 2016-03-09 | $13.92 | $14.21 | $13.85 | $13.95 | $11.65 | 20,599 |
| 2016-03-08 | $13.86 | $13.99 | $13.85 | $13.89 | $11.60 | 27,332 |
| 2016-03-07 | $13.96 | $14.03 | $13.76 | $13.92 | $11.62 | 37,136 |
| 2016-03-04 | $13.78 | $14.01 | $13.77 | $14.00 | $11.69 | 21,871 |
| 2016-03-03 | $14.00 | $14.08 | $13.74 | $13.87 | $11.58 | 46,604 |
| 2016-03-02 | $13.97 | $14.20 | $13.65 | $13.95 | $11.65 | 16,350 |
| 2016-03-01 | $13.82 | $13.95 | $13.69 | $13.92 | $11.62 | 30,513 |
| 2016-02-29 | $13.78 | $13.95 | $13.72 | $13.81 | $11.53 | 19,558 |
| 2016-02-26 | $13.89 | $14.00 | $13.77 | $13.90 | $11.61 | 14,163 |
| 2016-02-25 | $13.71 | $13.88 | $13.51 | $13.77 | $11.50 | 24,711 |
| 2016-02-24 | $13.73 | $13.85 | $13.66 | $13.74 | $11.47 | 20,114 |
| 2016-02-23 | $13.90 | $14.33 | $13.73 | $13.91 | $11.62 | 24,832 |
| 2016-02-22 | $13.67 | $14.36 | $13.67 | $13.94 | $11.64 | 38,600 |
| 2016-02-19 | $13.58 | $13.86 | $13.56 | $13.64 | $11.39 | 24,845 |
| 2016-02-18 | $13.88 | $13.88 | $13.57 | $13.59 | $11.35 | 12,630 |
| 2016-02-17 | $13.85 | $14.09 | $13.56 | $13.98 | $11.67 | 31,051 |
| 2016-02-16 | $14.05 | $14.05 | $13.76 | $13.84 | $11.56 | 38,565 |
| 2016-02-12 | $14.05 | $14.08 | $13.80 | $13.96 | $11.66 | 21,396 |
| 2016-02-11 | $13.83 | $14.08 | $13.65 | $13.83 | $11.55 | 14,768 |
| 2016-02-10 | $13.95 | $14.23 | $13.95 | $14.00 | $11.69 | 19,730 |
| 2016-02-09 | $14.07 | $14.15 | $13.51 | $13.92 | $11.51 | 17,240 |
| 2016-02-08 | $13.97 | $14.23 | $13.46 | $14.20 | $11.74 | 43,952 |
| 2016-02-05 | $14.19 | $14.79 | $14.01 | $14.01 | $11.58 | 37,371 |
| 2016-02-04 | $14.61 | $14.61 | $14.18 | $14.45 | $11.95 | 24,474 |
| 2016-02-03 | $15.41 | $15.41 | $13.87 | $14.71 | $12.16 | 33,546 |
| 2016-02-02 | $15.30 | $15.49 | $15.24 | $15.33 | $12.67 | 62,181 |
| 2016-02-01 | $15.21 | $15.47 | $14.95 | $15.25 | $12.61 | 15,406 |
| 2016-01-29 | $14.66 | $15.75 | $14.66 | $15.67 | $12.96 | 48,412 |
| 2016-01-28 | $14.71 | $15.12 | $14.49 | $14.58 | $12.05 | 9,561 |
| 2016-01-27 | $14.70 | $14.75 | $14.43 | $14.46 | $11.95 | 16,278 |
| 2016-01-26 | $14.79 | $14.79 | $14.54 | $14.63 | $12.10 | 7,788 |
| 2016-01-25 | $14.60 | $14.88 | $14.55 | $14.63 | $12.10 | 20,665 |
| 2016-01-22 | $14.56 | $15.07 | $14.23 | $14.75 | $12.19 | 10,841 |
| 2016-01-21 | $14.39 | $14.76 | $14.35 | $14.41 | $11.91 | 13,004 |
| 2016-01-20 | $14.06 | $14.59 | $13.76 | $14.46 | $11.95 | 14,806 |
| 2016-01-19 | $14.27 | $14.39 | $14.07 | $14.28 | $11.81 | 23,810 |
| 2016-01-15 | $14.18 | $14.34 | $13.68 | $14.07 | $11.63 | 16,369 |
| 2016-01-14 | $14.96 | $15.01 | $14.45 | $14.50 | $11.99 | 11,349 |
| 2016-01-13 | $15.50 | $16.00 | $14.37 | $14.52 | $12.00 | 18,984 |
| 2016-01-12 | $15.32 | $15.49 | $14.92 | $15.48 | $12.80 | 22,721 |
| 2016-01-11 | $15.56 | $15.56 | $14.94 | $15.31 | $12.66 | 9,312 |
| 2016-01-08 | $15.71 | $16.74 | $15.29 | $15.32 | $12.67 | 19,727 |
| 2016-01-07 | $15.39 | $16.05 | $15.39 | $15.58 | $12.88 | 18,353 |
| 2016-01-06 | $15.34 | $15.85 | $15.27 | $15.74 | $13.01 | 20,165 |
| 2016-01-05 | $15.52 | $15.59 | $15.44 | $15.51 | $12.82 | 14,490 |
| 2016-01-04 | $15.75 | $15.78 | $15.25 | $15.35 | $12.69 | 28,303 |
| 2015-12-31 | $16.31 | $16.31 | $16.04 | $16.06 | $13.28 | 22,721 |
| 2015-12-30 | $16.34 | $16.50 | $16.31 | $16.37 | $13.53 | 13,997 |
| 2015-12-29 | $16.16 | $16.39 | $15.98 | $16.34 | $13.51 | 17,989 |
| 2015-12-28 | $16.27 | $16.70 | $16.04 | $16.16 | $13.36 | 38,924 |
| 2015-12-24 | $16.23 | $16.51 | $16.23 | $16.46 | $13.61 | 2,561 |
| 2015-12-23 | $16.52 | $16.61 | $16.08 | $16.46 | $13.61 | 22,453 |
| 2015-12-22 | $16.24 | $16.38 | $15.93 | $16.32 | $13.49 | 7,083 |
| 2015-12-21 | $16.11 | $16.22 | $16.08 | $16.19 | $13.39 | 9,883 |
| 2015-12-18 | $16.65 | $16.75 | $15.89 | $16.05 | $13.27 | 53,300 |
| 2015-12-17 | $16.77 | $16.88 | $16.66 | $16.76 | $13.86 | 8,810 |
| 2015-12-16 | $16.22 | $16.83 | $16.22 | $16.77 | $13.86 | 10,329 |
| 2015-12-15 | $16.20 | $16.56 | $16.07 | $16.16 | $13.36 | 9,180 |
| 2015-12-14 | $16.18 | $16.20 | $15.85 | $16.13 | $13.34 | 20,524 |
| 2015-12-11 | $17.10 | $17.23 | $16.06 | $16.12 | $13.33 | 19,009 |
| 2015-12-10 | $17.44 | $17.71 | $17.31 | $17.32 | $14.32 | 16,218 |
| 2015-12-09 | $17.10 | $17.55 | $17.10 | $17.37 | $14.36 | 15,897 |
| 2015-12-08 | $17.21 | $17.48 | $17.11 | $17.12 | $14.15 | 16,539 |
| 2015-12-07 | $17.36 | $17.47 | $17.14 | $17.22 | $14.24 | 12,104 |
| 2015-12-04 | $17.25 | $17.72 | $17.25 | $17.35 | $14.34 | 13,368 |
| 2015-12-03 | $17.53 | $17.76 | $17.20 | $17.21 | $14.23 | 20,599 |
| 2015-12-02 | $17.60 | $17.87 | $17.50 | $17.54 | $14.50 | 14,061 |
| 2015-12-01 | $17.46 | $17.65 | $17.38 | $17.56 | $14.52 | 12,207 |
| 2015-11-30 | $17.37 | $17.73 | $17.30 | $17.48 | $14.45 | 17,320 |
| 2015-11-27 | $17.66 | $17.83 | $17.20 | $17.30 | $14.30 | 12,727 |
| 2015-11-25 | $17.42 | $18.03 | $17.39 | $17.74 | $14.67 | 9,536 |
| 2015-11-24 | $16.78 | $17.41 | $16.78 | $17.33 | $14.33 | 12,966 |
| 2015-11-23 | $17.51 | $17.59 | $17.20 | $17.28 | $14.29 | 17,358 |
| 2015-11-20 | $17.41 | $17.75 | $17.35 | $17.37 | $14.36 | 27,070 |
| 2015-11-19 | $17.70 | $17.70 | $17.14 | $17.30 | $14.30 | 18,684 |
| 2015-11-18 | $17.06 | $17.85 | $17.05 | $17.61 | $14.56 | 17,434 |
| 2015-11-17 | $17.05 | $17.19 | $16.90 | $17.04 | $14.09 | 27,481 |
| 2015-11-16 | $16.17 | $16.98 | $16.17 | $16.94 | $14.01 | 23,891 |
| 2015-11-13 | $16.40 | $16.76 | $16.20 | $16.48 | $13.62 | 18,748 |
| 2015-11-12 | $17.02 | $17.07 | $16.45 | $16.49 | $13.63 | 10,145 |
| 2015-11-11 | $17.69 | $17.70 | $17.09 | $17.13 | $14.16 | 21,079 |
| 2015-11-10 | $18.15 | $18.34 | $17.60 | $17.75 | $14.67 | 16,514 |
| 2015-11-09 | $18.40 | $18.40 | $18.14 | $18.16 | $15.01 | 21,927 |
| 2015-11-06 | $18.23 | $18.59 | $18.17 | $18.41 | $15.10 | 17,638 |
| 2015-11-05 | $18.52 | $18.57 | $18.25 | $18.36 | $15.06 | 19,436 |
| 2015-11-04 | $18.27 | $18.68 | $18.27 | $18.52 | $15.19 | 21,613 |
| 2015-11-03 | $17.50 | $19.29 | $17.35 | $18.27 | $14.99 | 33,365 |
| 2015-11-02 | $17.65 | $17.75 | $17.23 | $17.33 | $14.22 | 31,805 |
| 2015-10-30 | $18.09 | $18.09 | $17.56 | $17.66 | $14.49 | 26,007 |
| 2015-10-29 | $17.90 | $18.28 | $17.67 | $18.03 | $14.79 | 59,967 |
| 2015-10-28 | $16.75 | $17.77 | $16.75 | $17.75 | $14.56 | 52,381 |
| 2015-10-27 | $17.07 | $17.09 | $16.60 | $16.62 | $13.64 | 25,058 |
| 2015-10-26 | $17.22 | $17.23 | $16.93 | $17.15 | $14.07 | 29,027 |
| 2015-10-23 | $17.02 | $17.25 | $16.86 | $17.24 | $14.14 | 40,120 |
| 2015-10-22 | $16.37 | $16.96 | $16.37 | $16.94 | $13.90 | 23,535 |
| 2015-10-21 | $17.09 | $17.09 | $16.29 | $16.33 | $13.40 | 54,112 |
| 2015-10-20 | $17.06 | $17.15 | $17.05 | $17.12 | $14.05 | 16,041 |
| 2015-10-19 | $16.34 | $17.21 | $16.34 | $16.99 | $13.94 | 52,632 |
| 2015-10-16 | $16.41 | $16.85 | $16.41 | $16.53 | $13.56 | 60,591 |
| 2015-10-15 | $16.25 | $16.35 | $15.97 | $16.34 | $13.41 | 27,408 |
| 2015-10-14 | $16.20 | $16.31 | $16.17 | $16.26 | $13.34 | 21,819 |
| 2015-10-13 | $16.28 | $16.41 | $16.16 | $16.16 | $13.26 | 25,257 |
| 2015-10-12 | $15.97 | $16.48 | $15.26 | $16.47 | $13.51 | 42,050 |
| 2015-10-09 | $16.47 | $16.47 | $16.01 | $16.06 | $13.18 | 34,207 |
| 2015-10-08 | $16.10 | $16.56 | $15.82 | $16.41 | $13.46 | 53,688 |
| 2015-10-07 | $16.01 | $16.26 | $16.00 | $16.12 | $13.23 | 34,038 |
| 2015-10-06 | $15.96 | $16.18 | $15.71 | $15.84 | $13.00 | 20,767 |
| 2015-10-05 | $15.86 | $16.19 | $15.51 | $15.95 | $13.09 | 41,448 |
| 2015-10-02 | $15.14 | $15.53 | $14.86 | $15.53 | $12.74 | 32,382 |
| 2015-10-01 | $15.32 | $15.44 | $15.10 | $15.24 | $12.50 | 25,649 |
| 2015-09-30 | $15.07 | $15.51 | $14.72 | $15.39 | $12.63 | 73,887 |
| 2015-09-29 | $14.97 | $15.06 | $14.63 | $14.80 | $12.14 | 55,814 |
| 2015-09-28 | $15.12 | $15.26 | $14.76 | $14.99 | $12.30 | 72,970 |
| 2015-09-25 | $15.73 | $15.86 | $15.40 | $15.41 | $12.64 | 80,008 |
| 2015-09-24 | $15.52 | $15.76 | $15.17 | $15.70 | $12.88 | 99,009 |
| 2015-09-23 | $14.98 | $15.83 | $14.98 | $15.55 | $12.76 | 119,578 |
| 2015-09-22 | $15.30 | $15.93 | $14.62 | $14.92 | $12.24 | 232,969 |
| 2015-09-21 | $16.42 | $17.37 | $16.27 | $17.37 | $12.57 | 131,873 |
| 2015-09-18 | $16.05 | $16.26 | $15.77 | $15.99 | $11.57 | 205,838 |
| 2015-09-17 | $16.21 | $16.47 | $16.20 | $16.25 | $11.76 | 242,643 |
| 2015-09-16 | $15.70 | $16.34 | $15.60 | $16.08 | $11.63 | 311,214 |
| 2015-09-15 | $15.05 | $15.80 | $14.71 | $15.57 | $11.26 | 165,895 |
| 2015-09-14 | $14.11 | $14.11 | $13.92 | $14.04 | $10.16 | 39,283 |
| 2015-09-11 | $13.88 | $14.09 | $13.88 | $14.00 | $10.13 | 56,683 |
| 2015-09-10 | $14.00 | $14.12 | $13.91 | $14.03 | $10.15 | 51,865 |
| 2015-09-09 | $14.46 | $14.46 | $13.95 | $14.03 | $10.15 | 28,760 |
| 2015-09-08 | $14.24 | $14.38 | $14.08 | $14.29 | $10.34 | 46,622 |
| 2015-09-04 | $13.90 | $14.13 | $13.90 | $14.02 | $10.14 | 16,825 |
Marlin Business Services Corp (MRLN) News Headlines
.jpg)
.jpg)
GOP Rep. Marlin Stutzman: ‘I don’t see how’ House has enough votes to pass Trump’s megabill
Republican Congressman Marlin Stutzman from Indiana says of President Trump’s megabill, “There’s no reason to rush this to get it done by July 4th.” …
cnn.com July 1, 2025Recent Marlin Business Services Corp (MRLN) News
Similar Companies to Marlin Business Services Corp (MRLN) in the Credit Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| NiSun International Enterprise Development Group Co Ltd - Class A | NISN | Credit Services | Financial Services | 800,000 |
| American Express Company | AXP | Credit Services | Financial Services | 54,900 |
| Capital One Financial Corp | COF | Credit Services | Financial Services | 48,000 |
| Mastercard Incorporated - Class A | MA | Credit Services | Financial Services | 40,000 |
| PayPal Holdings Inc | PYPL | Credit Services | Financial Services | 25,000 |
| Visa Inc - Class A | V | Credit Services | Financial Services | 22,000 |
| Synchrony Financial | SYF | Credit Services | Financial Services | 18,400 |
| Discover Financial Services | DFS | Credit Services | Financial Services | 18,400 |
| EZCorp Inc - Class A | EZPW | Credit Services | Financial Services | 18,000 |
| Western Union Company | WU | Credit Services | Financial Services | 17,800 |