MVB Financial Corp (MVBF) Exchange: NASDAQ
Data as of April 19, 2024
$20.18 ($0.51) 2.59%
MVB Financial Corp - Daily Information
Click for more stock information on MVB Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $19.57 |
| Previous Close | $20.18 |
| High | $20.18 |
| Low | $19.57 |
| Adjusted Open | $19.57 |
| Previous Adjusted Close | $20.18 |
| Adjusted High | $20.18 |
| Adjusted Low | $19.57 |
About MVB Financial Corp (MVBF)
MVB Financial Corp (MVBF) is a financial services and banking company. It provides a wide range of services and products, including commercial banking, investment banking, retail banking, asset management and wealth management services. MVB Financial Corp was founded in 2009 and has since branched out to include multiple locations in West Virginia, Delaware and Pennsylvania. It is listed on the Nasdaq exchange, and has grown to include over $1.2 billion in assets, servicing more than 16,000 clients in the region. In addition, the company also has a philanthropic arm, as it support organizations, foundations and corporations that promote community development and economic growth in areas it serves. It also focuses on civic engagement and education, while encouraging innovation and collaboration within the communities it serves.
Invest in MVB Financial Corp (MVBF)
Historical Stock Data for MVB Financial Corp (MVBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $19.57 | $20.18 | $19.57 | $20.18 | $20.18 | 12,583 |
| 2024-04-18 | $20.01 | $20.02 | $19.66 | $19.67 | $19.67 | 23,803 |
| 2024-04-17 | $20.55 | $20.60 | $19.88 | $19.88 | $19.88 | 16,220 |
| 2024-04-16 | $20.01 | $20.35 | $19.59 | $20.05 | $20.05 | 12,629 |
| 2024-04-15 | $19.83 | $20.20 | $19.66 | $20.00 | $20.00 | 13,232 |
| 2024-04-12 | $19.45 | $20.06 | $19.43 | $19.77 | $19.77 | 11,930 |
| 2024-04-11 | $19.88 | $20.17 | $19.58 | $19.90 | $19.90 | 15,971 |
| 2024-04-10 | $20.30 | $20.33 | $19.54 | $19.78 | $19.78 | 24,036 |
| 2024-04-09 | $21.35 | $21.35 | $20.82 | $20.85 | $20.85 | 4,886 |
| 2024-04-08 | $21.48 | $21.48 | $21.23 | $21.24 | $21.24 | 9,260 |
| 2024-04-05 | $21.28 | $21.56 | $21.07 | $21.55 | $21.55 | 11,968 |
| 2024-04-04 | $21.67 | $21.68 | $21.20 | $21.20 | $21.20 | 19,405 |
| 2024-04-03 | $21.40 | $21.68 | $21.34 | $21.34 | $21.34 | 18,027 |
| 2024-04-02 | $21.87 | $21.91 | $21.53 | $21.53 | $21.53 | 18,844 |
| 2024-04-01 | $22.26 | $22.31 | $21.84 | $22.10 | $22.10 | 49,081 |
| 2024-03-28 | $22.18 | $22.31 | $21.84 | $22.31 | $22.31 | 21,501 |
| 2024-03-27 | $21.00 | $21.90 | $21.00 | $21.85 | $21.85 | 17,001 |
| 2024-03-26 | $20.29 | $21.48 | $20.29 | $21.03 | $21.03 | 10,319 |
| 2024-03-25 | $21.24 | $21.44 | $21.06 | $21.06 | $21.06 | 5,313 |
| 2024-03-22 | $21.39 | $21.47 | $21.23 | $21.28 | $21.28 | 15,344 |
| 2024-03-21 | $21.86 | $21.86 | $20.98 | $21.65 | $21.65 | 17,312 |
| 2024-03-20 | $20.86 | $21.49 | $20.10 | $21.48 | $21.48 | 52,506 |
| 2024-03-19 | $20.85 | $21.02 | $20.50 | $20.87 | $20.87 | 29,262 |
| 2024-03-18 | $21.24 | $21.24 | $20.72 | $20.78 | $20.78 | 29,626 |
| 2024-03-15 | $20.23 | $21.58 | $20.23 | $21.30 | $21.30 | 75,416 |
| 2024-03-14 | $21.10 | $21.10 | $20.22 | $20.43 | $20.43 | 27,214 |
| 2024-03-13 | $20.64 | $21.36 | $20.64 | $20.87 | $20.87 | 17,395 |
| 2024-03-12 | $20.75 | $20.97 | $20.32 | $20.69 | $20.69 | 14,297 |
| 2024-03-11 | $20.94 | $20.94 | $20.64 | $20.70 | $20.70 | 11,551 |
| 2024-03-08 | $21.09 | $21.31 | $20.95 | $21.22 | $21.22 | 39,212 |
| 2024-03-07 | $21.20 | $21.20 | $20.60 | $20.76 | $20.76 | 22,231 |
| 2024-03-06 | $21.14 | $21.96 | $20.50 | $20.90 | $20.90 | 13,241 |
| 2024-03-05 | $20.97 | $21.00 | $20.83 | $20.92 | $20.92 | 16,334 |
| 2024-03-04 | $21.19 | $21.23 | $20.57 | $20.62 | $20.62 | 10,011 |
| 2024-03-01 | $21.26 | $21.38 | $20.59 | $21.10 | $21.10 | 37,370 |
| 2024-02-29 | $21.42 | $22.28 | $20.77 | $21.41 | $21.41 | 33,845 |
| 2024-02-28 | $21.00 | $21.45 | $20.85 | $21.15 | $20.98 | 22,625 |
| 2024-02-27 | $21.21 | $21.25 | $21.09 | $21.25 | $21.08 | 10,989 |
| 2024-02-26 | $20.95 | $21.28 | $20.61 | $21.04 | $20.87 | 9,030 |
| 2024-02-23 | $21.08 | $21.59 | $20.63 | $21.13 | $20.96 | 18,417 |
| 2024-02-22 | $21.85 | $22.10 | $20.90 | $21.20 | $21.03 | 31,929 |
| 2024-02-21 | $22.19 | $22.51 | $21.67 | $22.04 | $21.87 | 32,410 |
| 2024-02-20 | $22.28 | $23.00 | $22.26 | $22.62 | $22.44 | 82,093 |
| 2024-02-16 | $23.01 | $23.50 | $22.02 | $22.65 | $22.47 | 89,827 |
| 2024-02-15 | $22.50 | $23.46 | $22.32 | $23.10 | $22.92 | 47,633 |
| 2024-02-14 | $22.00 | $22.00 | $21.07 | $21.51 | $21.34 | 17,041 |
| 2024-02-13 | $21.41 | $22.15 | $21.41 | $21.78 | $21.61 | 98,359 |
| 2024-02-12 | $21.68 | $22.30 | $21.62 | $22.07 | $21.90 | 29,460 |
| 2024-02-09 | $21.95 | $21.95 | $21.10 | $21.45 | $21.28 | 43,517 |
| 2024-02-08 | $20.66 | $21.53 | $20.33 | $21.50 | $21.33 | 23,069 |
| 2024-02-07 | $20.92 | $21.35 | $20.19 | $21.00 | $20.83 | 48,752 |
| 2024-02-06 | $20.87 | $21.15 | $20.05 | $21.00 | $20.83 | 62,747 |
| 2024-02-05 | $20.67 | $20.97 | $20.31 | $20.82 | $20.66 | 21,115 |
| 2024-02-02 | $21.89 | $21.89 | $21.08 | $21.15 | $20.98 | 17,135 |
| 2024-02-01 | $21.63 | $22.06 | $20.76 | $21.91 | $21.74 | 36,375 |
| 2024-01-31 | $22.36 | $22.79 | $21.08 | $21.43 | $21.26 | 28,853 |
| 2024-01-30 | $22.47 | $22.71 | $22.47 | $22.59 | $22.41 | 14,323 |
| 2024-01-29 | $22.92 | $23.08 | $22.32 | $22.64 | $22.46 | 35,867 |
| 2024-01-26 | $22.60 | $22.89 | $22.39 | $22.82 | $22.64 | 45,000 |
| 2024-01-25 | $22.70 | $22.70 | $22.22 | $22.59 | $22.41 | 23,159 |
| 2024-01-24 | $22.61 | $22.70 | $22.41 | $22.54 | $22.36 | 23,174 |
| 2024-01-23 | $22.70 | $22.70 | $22.11 | $22.36 | $22.18 | 27,545 |
| 2024-01-22 | $21.72 | $22.64 | $21.70 | $22.59 | $22.41 | 26,053 |
| 2024-01-19 | $21.78 | $22.01 | $21.55 | $21.80 | $21.80 | 86,042 |
| 2024-01-18 | $21.79 | $21.80 | $21.48 | $21.72 | $21.72 | 11,262 |
| 2024-01-17 | $21.86 | $22.31 | $21.84 | $21.84 | $21.84 | 16,425 |
| 2024-01-16 | $22.23 | $22.42 | $20.84 | $22.26 | $22.26 | 21,855 |
| 2024-01-12 | $22.63 | $22.63 | $22.33 | $22.55 | $22.55 | 37,611 |
| 2024-01-11 | $21.76 | $22.55 | $21.76 | $22.41 | $22.41 | 45,014 |
| 2024-01-10 | $22.41 | $22.64 | $22.12 | $22.64 | $22.64 | 16,510 |
| 2024-01-09 | $22.44 | $22.91 | $22.41 | $22.55 | $22.55 | 21,265 |
| 2024-01-08 | $22.93 | $23.00 | $22.62 | $22.79 | $22.79 | 20,696 |
| 2024-01-05 | $21.79 | $23.16 | $21.79 | $22.89 | $22.89 | 133,392 |
| 2024-01-04 | $21.84 | $22.11 | $21.44 | $22.08 | $22.08 | 69,614 |
| 2024-01-03 | $22.30 | $22.33 | $21.51 | $21.75 | $21.75 | 18,373 |
| 2024-01-02 | $22.46 | $22.82 | $21.89 | $22.36 | $22.36 | 50,537 |
| 2023-12-29 | $23.50 | $23.50 | $22.52 | $22.56 | $22.56 | 16,311 |
| 2023-12-28 | $23.27 | $23.44 | $22.87 | $23.44 | $23.44 | 9,465 |
| 2023-12-27 | $23.18 | $23.49 | $22.31 | $23.30 | $23.30 | 15,838 |
| 2023-12-26 | $22.80 | $23.40 | $22.57 | $23.40 | $23.40 | 25,735 |
| 2023-12-22 | $22.70 | $22.99 | $22.20 | $22.80 | $22.80 | 30,761 |
| 2023-12-21 | $21.96 | $22.77 | $21.96 | $22.70 | $22.70 | 18,616 |
| 2023-12-20 | $22.80 | $22.99 | $21.98 | $22.49 | $22.49 | 38,048 |
| 2023-12-19 | $22.54 | $22.80 | $22.42 | $22.68 | $22.68 | 27,457 |
| 2023-12-18 | $22.85 | $22.98 | $22.14 | $22.36 | $22.36 | 14,528 |
| 2023-12-15 | $22.50 | $22.98 | $21.54 | $22.86 | $22.86 | 107,264 |
| 2023-12-14 | $22.26 | $22.85 | $22.07 | $22.50 | $22.50 | 75,004 |
| 2023-12-13 | $20.50 | $22.26 | $20.50 | $21.69 | $21.69 | 92,787 |
| 2023-12-12 | $21.26 | $21.26 | $20.40 | $20.44 | $20.44 | 17,555 |
| 2023-12-11 | $21.08 | $21.36 | $20.63 | $21.14 | $21.14 | 43,857 |
| 2023-12-08 | $20.65 | $21.67 | $20.11 | $21.40 | $21.40 | 59,914 |
| 2023-12-07 | $20.25 | $20.75 | $20.19 | $20.75 | $20.75 | 25,830 |
| 2023-12-06 | $20.80 | $21.04 | $20.17 | $20.45 | $20.45 | 51,342 |
| 2023-12-05 | $20.63 | $21.00 | $20.63 | $20.80 | $20.80 | 20,903 |
| 2023-12-04 | $21.25 | $21.29 | $20.68 | $20.86 | $20.86 | 29,070 |
| 2023-12-01 | $19.83 | $21.63 | $19.83 | $21.50 | $21.50 | 45,829 |
| 2023-11-30 | $20.01 | $20.12 | $19.86 | $19.99 | $19.99 | 12,346 |
| 2023-11-29 | $20.28 | $20.43 | $20.11 | $20.13 | $19.96 | 12,003 |
| 2023-11-28 | $19.96 | $19.98 | $19.84 | $19.86 | $19.69 | 8,940 |
| 2023-11-27 | $20.01 | $20.29 | $19.53 | $19.91 | $19.91 | 12,566 |
| 2023-11-24 | $19.82 | $20.34 | $19.82 | $20.34 | $20.34 | 3,815 |
| 2023-11-22 | $19.99 | $20.75 | $19.59 | $19.99 | $19.99 | 41,464 |
| 2023-11-21 | $19.53 | $19.79 | $19.53 | $19.76 | $19.76 | 36,447 |
| 2023-11-20 | $19.51 | $20.00 | $19.51 | $19.76 | $19.76 | 16,211 |
| 2023-11-17 | $20.07 | $20.07 | $19.51 | $19.73 | $19.73 | 31,354 |
| 2023-11-16 | $20.03 | $20.04 | $19.63 | $19.87 | $19.87 | 19,979 |
| 2023-11-15 | $20.14 | $20.47 | $19.67 | $19.92 | $19.92 | 33,387 |
| 2023-11-14 | $19.69 | $20.50 | $19.69 | $20.43 | $20.43 | 76,525 |
| 2023-11-13 | $18.26 | $19.40 | $18.26 | $19.03 | $19.03 | 24,725 |
| 2023-11-10 | $19.16 | $19.24 | $18.90 | $19.02 | $19.02 | 31,428 |
| 2023-11-09 | $19.09 | $19.55 | $18.58 | $18.89 | $18.89 | 24,113 |
| 2023-11-08 | $20.17 | $20.17 | $18.80 | $19.00 | $19.00 | 29,014 |
| 2023-11-07 | $20.42 | $20.59 | $19.95 | $20.00 | $20.00 | 20,136 |
| 2023-11-06 | $20.63 | $20.80 | $20.33 | $20.67 | $20.67 | 44,600 |
| 2023-11-03 | $21.26 | $21.40 | $20.51 | $20.75 | $20.75 | 42,941 |
| 2023-11-02 | $20.04 | $20.83 | $19.88 | $20.70 | $20.70 | 46,708 |
| 2023-11-01 | $19.80 | $20.12 | $19.32 | $19.94 | $19.94 | 19,134 |
| 2023-10-31 | $19.59 | $19.65 | $19.35 | $19.65 | $19.65 | 7,806 |
| 2023-10-30 | $19.58 | $19.82 | $19.30 | $19.60 | $19.60 | 11,379 |
| 2023-10-27 | $20.25 | $20.43 | $19.37 | $19.63 | $19.63 | 13,366 |
| 2023-10-26 | $19.85 | $20.69 | $19.85 | $20.16 | $20.16 | 33,544 |
| 2023-10-25 | $20.35 | $20.35 | $19.78 | $20.07 | $20.07 | 10,146 |
| 2023-10-24 | $20.75 | $20.75 | $20.22 | $20.35 | $20.35 | 14,030 |
| 2023-10-23 | $20.86 | $21.35 | $20.57 | $20.80 | $20.80 | 23,303 |
| 2023-10-20 | $21.85 | $21.85 | $20.76 | $20.84 | $20.84 | 21,007 |
| 2023-10-19 | $22.30 | $22.36 | $21.71 | $21.87 | $21.87 | 11,188 |
| 2023-10-18 | $22.73 | $22.78 | $22.10 | $22.28 | $22.28 | 9,602 |
| 2023-10-17 | $22.29 | $23.05 | $22.29 | $22.73 | $22.73 | 17,960 |
| 2023-10-16 | $22.21 | $22.43 | $22.19 | $22.27 | $22.27 | 10,989 |
| 2023-10-13 | $22.21 | $22.34 | $21.80 | $21.95 | $21.95 | 17,963 |
| 2023-10-12 | $23.15 | $23.32 | $22.21 | $22.40 | $22.40 | 25,797 |
| 2023-10-11 | $23.00 | $23.20 | $22.82 | $23.20 | $23.20 | 20,131 |
| 2023-10-10 | $24.07 | $24.07 | $22.98 | $23.20 | $23.20 | 23,519 |
| 2023-10-09 | $22.70 | $23.14 | $22.70 | $22.91 | $22.91 | 18,523 |
| 2023-10-06 | $22.23 | $23.06 | $22.23 | $22.75 | $22.75 | 15,452 |
| 2023-10-05 | $22.93 | $24.64 | $21.91 | $22.45 | $22.45 | 27,957 |
| 2023-10-04 | $22.22 | $22.45 | $21.79 | $21.96 | $21.96 | 16,728 |
| 2023-10-03 | $22.03 | $22.10 | $21.50 | $22.00 | $22.00 | 13,710 |
| 2023-10-02 | $22.39 | $22.40 | $21.71 | $22.00 | $22.00 | 13,475 |
| 2023-09-29 | $22.71 | $22.72 | $22.42 | $22.58 | $22.58 | 17,993 |
| 2023-09-28 | $22.12 | $22.67 | $22.01 | $22.31 | $22.31 | 11,595 |
| 2023-09-27 | $22.59 | $22.59 | $21.86 | $21.96 | $21.96 | 11,476 |
| 2023-09-26 | $22.00 | $22.10 | $21.74 | $21.82 | $21.82 | 11,332 |
| 2023-09-25 | $21.62 | $22.29 | $21.62 | $22.14 | $22.14 | 15,887 |
| 2023-09-22 | $21.62 | $21.72 | $21.29 | $21.72 | $21.72 | 16,912 |
| 2023-09-21 | $21.70 | $22.16 | $21.36 | $21.62 | $21.62 | 23,281 |
| 2023-09-20 | $21.97 | $22.27 | $21.62 | $21.72 | $21.72 | 11,404 |
| 2023-09-19 | $21.54 | $22.06 | $21.54 | $21.99 | $21.99 | 11,468 |
| 2023-09-18 | $22.05 | $22.21 | $21.78 | $21.88 | $21.88 | 11,285 |
| 2023-09-15 | $22.84 | $23.50 | $21.81 | $21.91 | $21.91 | 113,883 |
| 2023-09-14 | $22.31 | $23.04 | $21.91 | $22.92 | $22.92 | 12,892 |
| 2023-09-13 | $22.02 | $22.40 | $21.67 | $22.27 | $22.27 | 21,619 |
| 2023-09-12 | $22.27 | $22.79 | $21.86 | $21.99 | $21.99 | 24,928 |
| 2023-09-11 | $22.96 | $23.00 | $22.17 | $22.20 | $22.20 | 9,887 |
| 2023-09-08 | $22.32 | $22.83 | $21.74 | $22.73 | $22.73 | 14,187 |
| 2023-09-07 | $23.38 | $23.38 | $21.77 | $22.08 | $22.08 | 62,877 |
| 2023-09-06 | $23.75 | $23.75 | $23.13 | $23.35 | $23.35 | 21,628 |
| 2023-09-05 | $23.65 | $23.81 | $23.49 | $23.67 | $23.67 | 10,716 |
| 2023-09-01 | $23.86 | $24.36 | $23.62 | $23.72 | $23.72 | 27,565 |
| 2023-08-31 | $24.20 | $24.28 | $23.49 | $23.54 | $23.54 | 18,758 |
| 2023-08-30 | $23.98 | $24.36 | $23.77 | $24.27 | $24.10 | 13,477 |
| 2023-08-29 | $23.56 | $24.00 | $23.41 | $23.84 | $23.67 | 15,270 |
| 2023-08-28 | $23.52 | $24.35 | $23.32 | $23.60 | $23.43 | 21,358 |
| 2023-08-25 | $24.52 | $24.91 | $23.81 | $24.04 | $23.86 | 8,088 |
| 2023-08-24 | $25.03 | $25.33 | $24.68 | $24.69 | $24.69 | 14,210 |
| 2023-08-23 | $24.43 | $24.92 | $24.43 | $24.87 | $24.87 | 13,326 |
| 2023-08-22 | $25.33 | $25.33 | $24.36 | $24.40 | $24.40 | 12,007 |
| 2023-08-21 | $25.17 | $25.96 | $25.17 | $25.20 | $25.20 | 15,952 |
| 2023-08-18 | $25.09 | $25.27 | $24.87 | $25.06 | $25.06 | 66,254 |
| 2023-08-17 | $25.38 | $25.38 | $25.14 | $25.28 | $25.28 | 10,676 |
| 2023-08-16 | $25.20 | $25.56 | $25.14 | $25.15 | $25.15 | 15,109 |
| 2023-08-15 | $25.71 | $26.32 | $25.03 | $25.17 | $25.17 | 21,326 |
| 2023-08-14 | $25.54 | $26.04 | $25.31 | $26.04 | $26.04 | 12,953 |
| 2023-08-11 | $25.40 | $25.60 | $25.35 | $25.54 | $25.54 | 12,974 |
| 2023-08-10 | $25.62 | $26.04 | $25.31 | $25.35 | $25.35 | 23,068 |
| 2023-08-09 | $26.13 | $26.26 | $25.54 | $25.83 | $25.83 | 32,390 |
| 2023-08-08 | $25.60 | $26.27 | $25.58 | $26.03 | $26.03 | 24,759 |
| 2023-08-07 | $26.16 | $26.64 | $25.78 | $26.01 | $26.01 | 30,182 |
| 2023-08-04 | $25.91 | $26.24 | $25.91 | $26.00 | $26.00 | 19,842 |
| 2023-08-03 | $25.75 | $26.22 | $25.75 | $26.03 | $26.03 | 29,179 |
| 2023-08-02 | $25.79 | $26.05 | $25.76 | $26.00 | $26.00 | 32,843 |
| 2023-08-01 | $25.69 | $26.10 | $25.47 | $26.00 | $26.00 | 25,080 |
| 2023-07-31 | $26.72 | $27.23 | $25.39 | $25.59 | $25.59 | 41,773 |
| 2023-07-28 | $26.31 | $27.04 | $25.77 | $26.72 | $26.72 | 23,360 |
| 2023-07-27 | $25.98 | $26.78 | $25.67 | $25.93 | $25.93 | 27,901 |
| 2023-07-26 | $24.05 | $25.97 | $24.05 | $25.92 | $25.92 | 46,621 |
| 2023-07-25 | $24.10 | $24.15 | $23.77 | $23.97 | $23.97 | 43,646 |
| 2023-07-24 | $23.61 | $24.25 | $23.61 | $24.12 | $24.12 | 23,063 |
| 2023-07-21 | $24.43 | $24.45 | $23.59 | $23.71 | $23.71 | 23,766 |
| 2023-07-20 | $24.33 | $24.51 | $23.68 | $24.30 | $24.30 | 20,586 |
| 2023-07-19 | $23.24 | $24.19 | $23.24 | $24.19 | $24.19 | 23,083 |
| 2023-07-18 | $22.70 | $23.43 | $22.70 | $23.32 | $23.32 | 25,084 |
| 2023-07-17 | $22.19 | $22.66 | $22.19 | $22.55 | $22.55 | 18,745 |
| 2023-07-14 | $22.35 | $22.40 | $21.75 | $22.01 | $22.01 | 13,341 |
| 2023-07-13 | $22.01 | $22.38 | $22.01 | $22.32 | $22.32 | 21,799 |
| 2023-07-12 | $21.73 | $22.07 | $21.35 | $21.97 | $21.97 | 29,787 |
| 2023-07-11 | $21.15 | $21.72 | $21.03 | $21.46 | $21.46 | 34,034 |
| 2023-07-10 | $21.05 | $21.49 | $20.96 | $21.16 | $21.16 | 20,463 |
| 2023-07-07 | $20.98 | $21.46 | $20.86 | $21.19 | $21.19 | 59,876 |
| 2023-07-06 | $21.14 | $21.14 | $20.21 | $20.86 | $20.86 | 24,332 |
| 2023-07-05 | $21.51 | $21.61 | $20.78 | $21.33 | $21.33 | 24,304 |
| 2023-07-03 | $21.23 | $21.77 | $21.11 | $21.48 | $21.48 | 9,488 |
| 2023-06-30 | $21.09 | $21.21 | $20.74 | $21.08 | $21.08 | 42,328 |
| 2023-06-29 | $20.56 | $21.07 | $20.41 | $21.03 | $21.03 | 36,534 |
| 2023-06-28 | $20.35 | $20.37 | $19.91 | $20.32 | $20.32 | 39,149 |
| 2023-06-27 | $21.93 | $21.93 | $20.30 | $20.30 | $20.30 | 56,169 |
| 2023-06-26 | $21.46 | $22.26 | $21.29 | $21.77 | $21.77 | 39,525 |
| 2023-06-23 | $21.31 | $21.80 | $20.86 | $21.62 | $21.62 | 243,195 |
| 2023-06-22 | $21.72 | $21.72 | $21.19 | $21.49 | $21.49 | 21,969 |
| 2023-06-21 | $21.62 | $21.93 | $21.49 | $21.67 | $21.67 | 18,899 |
| 2023-06-20 | $22.31 | $22.32 | $21.41 | $21.80 | $21.80 | 50,657 |
| 2023-06-16 | $21.72 | $22.53 | $20.64 | $22.48 | $22.48 | 179,129 |
| 2023-06-15 | $20.78 | $21.53 | $20.78 | $21.53 | $21.53 | 52,369 |
| 2023-06-14 | $21.12 | $21.40 | $20.64 | $20.68 | $20.68 | 37,677 |
| 2023-06-13 | $20.78 | $21.39 | $20.78 | $21.04 | $21.04 | 150,873 |
| 2023-06-12 | $20.50 | $21.00 | $20.37 | $20.55 | $20.55 | 56,582 |
| 2023-06-09 | $20.19 | $20.55 | $20.08 | $20.35 | $20.35 | 11,925 |
| 2023-06-08 | $21.00 | $21.00 | $19.90 | $20.08 | $20.08 | 26,398 |
| 2023-06-07 | $20.49 | $21.00 | $20.06 | $20.93 | $20.93 | 73,896 |
| 2023-06-06 | $19.08 | $20.37 | $19.08 | $20.25 | $20.25 | 41,660 |
| 2023-06-05 | $19.31 | $19.56 | $18.73 | $19.17 | $19.17 | 24,878 |
| 2023-06-02 | $18.30 | $19.38 | $18.14 | $19.31 | $19.31 | 25,589 |
| 2023-06-01 | $17.86 | $18.35 | $17.70 | $18.02 | $18.02 | 14,198 |
| 2023-05-31 | $18.17 | $18.67 | $17.25 | $17.76 | $17.76 | 28,218 |
| 2023-05-30 | $18.26 | $18.56 | $17.88 | $18.47 | $18.29 | 16,024 |
| 2023-05-26 | $17.68 | $18.12 | $17.64 | $18.10 | $18.10 | 15,648 |
| 2023-05-25 | $17.70 | $17.95 | $17.62 | $17.72 | $17.72 | 19,977 |
| 2023-05-24 | $18.38 | $18.46 | $17.64 | $17.87 | $17.87 | 34,033 |
| 2023-05-23 | $17.20 | $18.51 | $17.15 | $18.21 | $18.21 | 59,273 |
| 2023-05-22 | $16.82 | $17.20 | $16.50 | $17.08 | $17.08 | 73,340 |
| 2023-05-19 | $17.67 | $17.67 | $16.62 | $16.72 | $16.72 | 32,197 |
| 2023-05-18 | $17.64 | $17.70 | $17.14 | $17.39 | $17.39 | 44,089 |
| 2023-05-17 | $16.93 | $17.62 | $16.86 | $17.62 | $17.62 | 24,045 |
| 2023-05-16 | $16.72 | $16.94 | $16.53 | $16.78 | $16.78 | 22,036 |
| 2023-05-15 | $16.74 | $16.94 | $16.61 | $16.86 | $16.86 | 37,227 |
| 2023-05-12 | $17.15 | $17.37 | $16.73 | $16.75 | $16.75 | 24,205 |
| 2023-05-11 | $17.57 | $17.57 | $16.87 | $17.14 | $17.14 | 21,865 |
| 2023-05-10 | $17.62 | $18.07 | $17.62 | $17.87 | $17.87 | 54,096 |
| 2023-05-09 | $17.10 | $17.62 | $16.92 | $17.37 | $17.37 | 34,007 |
| 2023-05-08 | $17.80 | $17.80 | $16.80 | $17.20 | $17.20 | 50,177 |
| 2023-05-05 | $17.70 | $18.01 | $16.89 | $17.66 | $17.66 | 62,131 |
| 2023-05-04 | $16.89 | $17.29 | $16.43 | $17.17 | $17.17 | 49,956 |
| 2023-05-03 | $16.96 | $17.69 | $16.91 | $17.11 | $17.11 | 38,062 |
| 2023-05-02 | $17.92 | $17.92 | $16.51 | $17.01 | $17.01 | 46,367 |
| 2023-05-01 | $18.14 | $18.53 | $17.57 | $17.87 | $17.87 | 60,697 |
| 2023-04-28 | $17.20 | $18.57 | $17.20 | $18.25 | $18.25 | 71,124 |
| 2023-04-27 | $16.61 | $17.75 | $16.56 | $17.57 | $17.57 | 44,867 |
| 2023-04-26 | $17.00 | $17.51 | $16.26 | $16.71 | $16.71 | 49,620 |
| 2023-04-25 | $17.06 | $17.70 | $16.74 | $16.94 | $16.94 | 57,659 |
| 2023-04-24 | $17.37 | $17.57 | $17.06 | $17.25 | $17.25 | 37,429 |
| 2023-04-21 | $17.34 | $17.44 | $17.14 | $17.32 | $17.32 | 25,773 |
| 2023-04-20 | $17.70 | $17.90 | $17.15 | $17.47 | $17.47 | 32,992 |
| 2023-04-19 | $17.41 | $17.84 | $17.37 | $17.76 | $17.76 | 52,070 |
| 2023-04-18 | $18.18 | $18.18 | $17.12 | $17.26 | $17.26 | 48,254 |
| 2023-04-17 | $17.67 | $18.06 | $17.35 | $18.02 | $18.02 | 116,526 |
| 2023-04-14 | $18.74 | $18.74 | $17.61 | $17.76 | $17.76 | 62,063 |
| 2023-04-13 | $18.79 | $18.95 | $18.56 | $18.68 | $18.68 | 28,013 |
| 2023-04-12 | $19.01 | $19.11 | $18.71 | $18.81 | $18.81 | 31,931 |
| 2023-04-11 | $19.02 | $19.24 | $18.86 | $19.01 | $19.01 | 34,404 |
| 2023-04-10 | $18.80 | $19.34 | $18.80 | $18.95 | $18.95 | 67,377 |
| 2023-04-06 | $19.35 | $19.74 | $19.04 | $19.20 | $19.20 | 23,080 |
| 2023-04-05 | $19.27 | $19.78 | $18.99 | $19.52 | $19.52 | 36,378 |
| 2023-04-04 | $20.49 | $20.49 | $19.22 | $19.31 | $19.31 | 65,756 |
| 2023-04-03 | $20.56 | $21.05 | $19.82 | $20.34 | $20.34 | 93,126 |
| 2023-03-31 | $20.81 | $20.97 | $20.37 | $20.64 | $20.64 | 47,845 |
| 2023-03-30 | $21.88 | $21.88 | $20.64 | $20.86 | $20.86 | 24,670 |
| 2023-03-29 | $21.73 | $22.02 | $21.63 | $21.87 | $21.87 | 15,677 |
| 2023-03-28 | $21.37 | $21.93 | $21.31 | $21.70 | $21.70 | 24,940 |
| 2023-03-27 | $21.59 | $21.63 | $20.00 | $21.31 | $21.31 | 29,138 |
| 2023-03-24 | $20.98 | $21.40 | $20.63 | $21.25 | $21.25 | 31,193 |
| 2023-03-23 | $22.00 | $22.88 | $20.87 | $21.00 | $21.00 | 24,554 |
| 2023-03-22 | $22.75 | $22.89 | $21.78 | $21.86 | $21.86 | 42,647 |
| 2023-03-21 | $21.36 | $23.34 | $21.36 | $22.73 | $22.73 | 73,897 |
| 2023-03-20 | $21.32 | $21.53 | $20.88 | $20.97 | $20.97 | 102,555 |
| 2023-03-17 | $22.80 | $22.80 | $21.13 | $21.16 | $21.16 | 98,601 |
| 2023-03-16 | $22.38 | $23.33 | $21.96 | $23.02 | $23.02 | 88,273 |
| 2023-03-15 | $21.05 | $22.95 | $21.05 | $22.47 | $22.47 | 137,908 |
| 2023-03-14 | $23.14 | $24.00 | $21.51 | $21.68 | $21.68 | 119,052 |
| 2023-03-13 | $23.29 | $23.29 | $20.43 | $21.43 | $21.43 | 110,233 |
| 2023-03-10 | $24.88 | $24.88 | $22.74 | $23.47 | $23.47 | 95,901 |
| 2023-03-09 | $25.70 | $26.02 | $24.76 | $25.00 | $25.00 | 89,796 |
| 2023-03-08 | $25.73 | $26.06 | $25.01 | $25.78 | $25.78 | 56,178 |
| 2023-03-07 | $25.24 | $25.71 | $25.17 | $25.34 | $25.34 | 53,072 |
| 2023-03-06 | $25.66 | $26.03 | $25.21 | $25.36 | $25.36 | 86,840 |
| 2023-03-03 | $26.60 | $26.63 | $25.38 | $25.46 | $25.46 | 65,678 |
| 2023-03-02 | $26.86 | $26.91 | $26.47 | $26.62 | $26.62 | 21,420 |
| 2023-03-01 | $27.22 | $27.22 | $26.01 | $26.71 | $26.71 | 50,314 |
| 2023-02-28 | $27.29 | $27.49 | $27.00 | $27.29 | $27.29 | 42,323 |
| 2023-02-27 | $25.39 | $27.47 | $25.39 | $27.10 | $26.93 | 99,253 |
| 2023-02-24 | $25.42 | $25.47 | $24.67 | $24.93 | $24.93 | 18,911 |
| 2023-02-23 | $25.95 | $26.01 | $25.55 | $25.74 | $25.74 | 41,154 |
| 2023-02-22 | $25.67 | $26.31 | $25.60 | $25.84 | $25.84 | 52,618 |
| 2023-02-21 | $24.24 | $26.13 | $24.02 | $25.78 | $25.78 | 170,158 |
| 2023-02-17 | $24.31 | $24.39 | $24.00 | $24.18 | $24.18 | 13,901 |
| 2023-02-16 | $24.24 | $24.45 | $24.02 | $24.28 | $24.28 | 13,723 |
| 2023-02-15 | $24.03 | $24.26 | $23.95 | $24.24 | $24.24 | 23,220 |
| 2023-02-14 | $24.15 | $24.24 | $23.99 | $24.06 | $24.06 | 11,476 |
| 2023-02-13 | $24.05 | $24.45 | $23.86 | $24.25 | $24.25 | 34,475 |
| 2023-02-10 | $23.88 | $24.12 | $23.61 | $23.91 | $23.91 | 14,329 |
| 2023-02-09 | $24.62 | $24.62 | $23.87 | $24.15 | $24.15 | 40,912 |
| 2023-02-08 | $24.30 | $24.36 | $24.14 | $24.34 | $24.34 | 24,033 |
| 2023-02-07 | $24.06 | $24.53 | $24.01 | $24.50 | $24.50 | 42,939 |
| 2023-02-06 | $24.47 | $24.50 | $24.03 | $24.22 | $24.22 | 37,198 |
| 2023-02-03 | $23.85 | $24.50 | $23.85 | $24.41 | $24.41 | 32,020 |
| 2023-02-02 | $22.75 | $24.06 | $22.75 | $24.06 | $24.06 | 31,162 |
| 2023-02-01 | $22.03 | $22.81 | $21.88 | $22.67 | $22.67 | 24,055 |
| 2023-01-31 | $21.98 | $22.29 | $21.97 | $22.08 | $22.08 | 21,552 |
| 2023-01-30 | $21.71 | $22.22 | $21.54 | $21.86 | $21.86 | 36,129 |
| 2023-01-27 | $21.24 | $21.80 | $20.91 | $21.78 | $21.78 | 29,405 |
| 2023-01-26 | $21.19 | $21.32 | $20.64 | $21.10 | $21.10 | 33,036 |
| 2023-01-25 | $21.15 | $21.16 | $20.81 | $21.07 | $21.07 | 18,501 |
| 2023-01-24 | $21.20 | $21.49 | $21.11 | $21.20 | $21.20 | 24,345 |
| 2023-01-23 | $21.66 | $21.70 | $21.28 | $21.58 | $21.58 | 25,822 |
| 2023-01-20 | $21.81 | $21.88 | $21.40 | $21.60 | $21.60 | 24,443 |
| 2023-01-19 | $21.91 | $22.03 | $21.55 | $21.69 | $21.69 | 20,897 |
| 2023-01-18 | $22.00 | $22.28 | $21.66 | $22.13 | $22.13 | 26,504 |
| 2023-01-17 | $22.10 | $22.47 | $21.90 | $22.23 | $22.23 | 27,547 |
| 2023-01-13 | $22.46 | $22.68 | $22.24 | $22.32 | $22.32 | 20,439 |
| 2023-01-12 | $23.08 | $23.39 | $22.49 | $22.75 | $22.75 | 20,955 |
| 2023-01-11 | $22.86 | $23.43 | $22.76 | $23.05 | $23.05 | 10,846 |
| 2023-01-10 | $22.83 | $23.28 | $22.75 | $22.92 | $22.92 | 12,540 |
| 2023-01-09 | $22.95 | $23.39 | $22.75 | $22.92 | $22.92 | 17,466 |
| 2023-01-06 | $22.15 | $22.88 | $22.15 | $22.79 | $22.79 | 14,394 |
| 2023-01-05 | $21.80 | $22.13 | $21.69 | $21.96 | $21.96 | 12,222 |
| 2023-01-04 | $21.72 | $22.05 | $21.35 | $21.83 | $21.83 | 13,360 |
| 2023-01-03 | $21.77 | $21.77 | $21.35 | $21.64 | $21.64 | 15,788 |
| 2022-12-30 | $21.97 | $22.14 | $21.76 | $22.02 | $22.02 | 11,526 |
| 2022-12-29 | $21.68 | $22.16 | $21.68 | $22.13 | $22.13 | 11,704 |
| 2022-12-28 | $22.10 | $22.10 | $21.37 | $21.50 | $21.50 | 48,007 |
| 2022-12-27 | $22.37 | $22.52 | $21.94 | $21.98 | $21.98 | 13,249 |
| 2022-12-23 | $22.40 | $22.48 | $22.14 | $22.19 | $22.19 | 6,494 |
| 2022-12-22 | $22.23 | $22.39 | $21.90 | $22.29 | $22.29 | 20,167 |
| 2022-12-21 | $21.82 | $22.45 | $21.64 | $22.26 | $22.26 | 27,743 |
| 2022-12-20 | $21.77 | $22.08 | $21.73 | $21.73 | $21.73 | 14,729 |
| 2022-12-19 | $21.85 | $22.23 | $21.65 | $21.72 | $21.72 | 43,590 |
| 2022-12-16 | $21.61 | $22.28 | $21.60 | $22.04 | $22.04 | 81,510 |
| 2022-12-15 | $22.73 | $22.77 | $21.79 | $21.89 | $21.89 | 41,697 |
| 2022-12-14 | $23.20 | $23.40 | $22.73 | $22.73 | $22.73 | 13,330 |
| 2022-12-13 | $23.60 | $23.60 | $22.80 | $23.24 | $23.24 | 77,333 |
| 2022-12-12 | $22.97 | $23.28 | $22.81 | $23.12 | $23.12 | 19,069 |
| 2022-12-09 | $22.92 | $23.20 | $22.85 | $23.08 | $23.08 | 11,901 |
| 2022-12-08 | $23.26 | $23.30 | $22.90 | $23.17 | $23.17 | 20,360 |
| 2022-12-07 | $23.49 | $23.75 | $23.02 | $23.12 | $23.12 | 16,266 |
| 2022-12-06 | $23.39 | $23.48 | $23.02 | $23.36 | $23.36 | 27,317 |
| 2022-12-05 | $23.83 | $24.00 | $23.09 | $23.29 | $23.29 | 12,638 |
| 2022-12-02 | $23.31 | $24.03 | $23.30 | $23.87 | $23.87 | 25,273 |
| 2022-12-01 | $23.70 | $23.92 | $23.32 | $23.65 | $23.65 | 26,668 |
| 2022-11-30 | $23.56 | $24.03 | $23.11 | $23.88 | $23.88 | 28,261 |
| 2022-11-29 | $23.80 | $24.02 | $23.66 | $23.79 | $23.62 | 12,182 |
| 2022-11-28 | $24.36 | $24.36 | $23.66 | $23.86 | $23.69 | 18,552 |
| 2022-11-25 | $24.75 | $25.11 | $24.38 | $24.38 | $24.21 | 5,528 |
| 2022-11-23 | $25.12 | $25.12 | $24.30 | $24.58 | $24.41 | 12,568 |
| 2022-11-22 | $24.54 | $25.31 | $24.52 | $25.07 | $24.89 | 13,630 |
| 2022-11-21 | $24.56 | $25.00 | $23.94 | $24.55 | $24.38 | 14,452 |
| 2022-11-18 | $25.12 | $25.45 | $24.25 | $24.36 | $24.19 | 21,376 |
| 2022-11-17 | $23.90 | $24.83 | $23.90 | $24.79 | $24.61 | 17,304 |
| 2022-11-16 | $24.28 | $25.00 | $23.95 | $24.04 | $23.87 | 57,151 |
| 2022-11-15 | $24.32 | $24.75 | $24.08 | $24.24 | $24.07 | 15,514 |
| 2022-11-14 | $24.90 | $24.90 | $24.00 | $24.01 | $23.84 | 16,295 |
| 2022-11-11 | $25.01 | $25.07 | $24.44 | $24.71 | $24.54 | 12,330 |
| 2022-11-10 | $24.55 | $25.00 | $24.45 | $24.76 | $24.58 | 22,525 |
| 2022-11-09 | $23.98 | $24.24 | $23.80 | $24.03 | $23.86 | 18,224 |
| 2022-11-08 | $24.20 | $24.51 | $24.01 | $24.01 | $23.84 | 17,445 |
| 2022-11-07 | $25.00 | $25.00 | $24.07 | $24.14 | $23.97 | 39,967 |
| 2022-11-04 | $25.05 | $25.10 | $24.78 | $25.00 | $24.82 | 38,178 |
| 2022-11-03 | $24.96 | $25.05 | $24.74 | $24.74 | $24.57 | 16,827 |
| 2022-11-02 | $25.15 | $26.50 | $25.00 | $25.00 | $24.82 | 63,523 |
| 2022-11-01 | $24.96 | $25.20 | $24.62 | $25.09 | $24.91 | 39,567 |
| 2022-10-31 | $24.66 | $25.83 | $24.66 | $24.76 | $24.58 | 20,932 |
| 2022-10-28 | $24.79 | $25.57 | $24.61 | $25.33 | $25.33 | 24,000 |
| 2022-10-27 | $25.34 | $25.36 | $24.72 | $24.88 | $24.88 | 23,618 |
| 2022-10-26 | $25.50 | $25.60 | $25.06 | $25.06 | $25.06 | 17,358 |
| 2022-10-25 | $25.53 | $25.67 | $25.22 | $25.40 | $25.40 | 18,094 |
| 2022-10-24 | $25.54 | $25.63 | $25.00 | $25.35 | $25.35 | 15,189 |
| 2022-10-21 | $25.31 | $25.50 | $24.84 | $25.50 | $25.50 | 17,855 |
| 2022-10-20 | $25.85 | $25.85 | $24.88 | $25.23 | $25.23 | 22,006 |
| 2022-10-19 | $26.24 | $26.24 | $25.78 | $26.04 | $26.04 | 12,295 |
| 2022-10-18 | $27.24 | $27.24 | $26.41 | $26.41 | $26.41 | 9,526 |
| 2022-10-17 | $26.46 | $27.24 | $26.46 | $27.00 | $27.00 | 18,420 |
| 2022-10-14 | $27.11 | $27.11 | $26.57 | $26.59 | $26.59 | 14,891 |
| 2022-10-13 | $26.00 | $27.69 | $26.00 | $27.02 | $27.02 | 30,020 |
| 2022-10-12 | $25.99 | $26.50 | $25.98 | $26.37 | $26.37 | 8,130 |
| 2022-10-11 | $26.05 | $26.58 | $25.61 | $26.03 | $26.03 | 36,720 |
| 2022-10-10 | $26.93 | $27.04 | $26.30 | $26.31 | $26.31 | 14,665 |
| 2022-10-07 | $27.30 | $27.30 | $26.70 | $26.93 | $26.93 | 18,974 |
| 2022-10-06 | $27.63 | $28.45 | $27.25 | $27.34 | $27.34 | 11,973 |
| 2022-10-05 | $27.60 | $27.80 | $27.42 | $27.70 | $27.70 | 16,701 |
| 2022-10-04 | $28.15 | $28.59 | $27.51 | $27.76 | $27.76 | 38,301 |
| 2022-10-03 | $28.14 | $28.35 | $27.80 | $27.90 | $27.90 | 24,641 |
| 2022-09-30 | $28.34 | $28.48 | $27.69 | $27.83 | $27.83 | 118,186 |
| 2022-09-29 | $28.62 | $29.48 | $28.05 | $28.30 | $28.30 | 30,335 |
| 2022-09-28 | $27.72 | $28.85 | $27.64 | $28.62 | $28.62 | 56,689 |
| 2022-09-27 | $29.08 | $29.24 | $28.09 | $28.20 | $28.20 | 23,428 |
| 2022-09-26 | $29.63 | $29.83 | $28.78 | $29.02 | $29.02 | 28,861 |
| 2022-09-23 | $30.13 | $30.16 | $29.65 | $29.84 | $29.84 | 20,780 |
| 2022-09-22 | $30.17 | $30.24 | $30.13 | $30.24 | $30.24 | 6,214 |
| 2022-09-21 | $31.63 | $31.63 | $30.66 | $30.73 | $30.73 | 18,090 |
| 2022-09-20 | $31.76 | $31.77 | $31.13 | $31.22 | $31.22 | 20,395 |
| 2022-09-19 | $31.69 | $32.01 | $31.40 | $31.86 | $31.86 | 19,078 |
| 2022-09-16 | $31.65 | $32.21 | $31.03 | $31.88 | $31.88 | 40,424 |
| 2022-09-15 | $31.60 | $31.95 | $31.56 | $31.84 | $31.84 | 45,017 |
| 2022-09-14 | $30.85 | $31.73 | $30.85 | $31.56 | $31.56 | 30,952 |
| 2022-09-13 | $31.37 | $31.86 | $30.85 | $31.04 | $31.04 | 46,974 |
| 2022-09-12 | $32.34 | $32.34 | $31.65 | $31.90 | $31.90 | 8,247 |
| 2022-09-09 | $31.70 | $31.70 | $31.29 | $31.55 | $31.55 | 9,715 |
| 2022-09-08 | $31.76 | $32.06 | $31.39 | $31.82 | $31.82 | 15,924 |
| 2022-09-07 | $31.48 | $32.05 | $31.21 | $31.93 | $31.93 | 12,951 |
| 2022-09-06 | $31.20 | $31.60 | $31.11 | $31.46 | $31.46 | 14,600 |
| 2022-09-02 | $32.08 | $32.21 | $31.12 | $31.35 | $31.35 | 16,793 |
| 2022-09-01 | $31.99 | $32.08 | $31.41 | $31.94 | $31.94 | 17,746 |
| 2022-08-31 | $32.38 | $32.41 | $31.98 | $31.98 | $31.98 | 18,888 |
| 2022-08-30 | $33.18 | $33.18 | $32.45 | $32.69 | $32.52 | 22,121 |
| 2022-08-29 | $33.53 | $34.30 | $32.83 | $33.04 | $32.87 | 12,897 |
| 2022-08-26 | $34.45 | $34.63 | $33.47 | $33.47 | $33.29 | 11,878 |
| 2022-08-25 | $33.67 | $34.75 | $33.67 | $34.41 | $34.23 | 19,305 |
| 2022-08-24 | $33.22 | $33.66 | $33.11 | $33.48 | $33.30 | 19,573 |
| 2022-08-23 | $33.81 | $33.85 | $33.53 | $33.53 | $33.35 | 7,383 |
| 2022-08-22 | $34.40 | $34.40 | $33.85 | $33.97 | $33.79 | 11,576 |
| 2022-08-19 | $34.66 | $34.99 | $34.23 | $34.63 | $34.45 | 44,982 |
| 2022-08-18 | $35.35 | $35.35 | $34.53 | $34.90 | $34.72 | 21,815 |
| 2022-08-17 | $34.91 | $35.11 | $34.83 | $34.96 | $34.78 | 9,956 |
| 2022-08-16 | $35.42 | $35.52 | $34.77 | $35.28 | $35.09 | 27,330 |
| 2022-08-15 | $36.04 | $37.29 | $35.12 | $35.53 | $35.34 | 35,684 |
| 2022-08-12 | $34.10 | $36.28 | $33.80 | $36.05 | $35.86 | 119,222 |
| 2022-08-11 | $34.30 | $34.80 | $34.01 | $34.54 | $34.36 | 41,798 |
| 2022-08-10 | $33.06 | $34.43 | $32.89 | $34.24 | $34.06 | 49,176 |
| 2022-08-09 | $33.26 | $33.80 | $32.41 | $32.60 | $32.43 | 29,127 |
| 2022-08-08 | $33.91 | $34.26 | $32.90 | $33.30 | $33.12 | 31,297 |
| 2022-08-05 | $33.25 | $34.27 | $33.11 | $33.86 | $33.68 | 20,195 |
| 2022-08-04 | $32.73 | $33.56 | $32.34 | $33.41 | $33.23 | 29,936 |
| 2022-08-03 | $33.42 | $33.42 | $32.00 | $32.50 | $32.33 | 210,464 |
| 2022-08-02 | $31.89 | $32.53 | $31.43 | $32.26 | $32.09 | 13,036 |
| 2022-08-01 | $32.16 | $32.58 | $31.61 | $32.24 | $32.07 | 16,279 |
| 2022-07-29 | $32.94 | $33.81 | $32.29 | $32.50 | $32.33 | 27,078 |
| 2022-07-28 | $32.55 | $33.31 | $31.97 | $32.72 | $32.55 | 46,425 |
| 2022-07-27 | $32.09 | $33.03 | $31.94 | $32.77 | $32.60 | 19,878 |
| 2022-07-26 | $31.98 | $32.64 | $31.77 | $32.01 | $31.84 | 21,851 |
| 2022-07-25 | $32.25 | $32.77 | $31.98 | $32.17 | $32.00 | 12,736 |
| 2022-07-22 | $33.51 | $33.51 | $31.00 | $32.06 | $31.89 | 20,256 |
| 2022-07-21 | $32.56 | $32.95 | $32.51 | $32.61 | $32.44 | 16,957 |
| 2022-07-20 | $32.37 | $32.99 | $32.24 | $32.64 | $32.47 | 13,470 |
| 2022-07-19 | $31.59 | $32.34 | $31.59 | $32.17 | $32.00 | 10,458 |
| 2022-07-18 | $31.59 | $32.09 | $31.15 | $31.22 | $31.05 | 12,815 |
| 2022-07-15 | $30.88 | $31.36 | $30.68 | $31.29 | $31.12 | 15,321 |
| 2022-07-14 | $30.56 | $30.56 | $30.19 | $30.49 | $30.33 | 16,971 |
| 2022-07-13 | $30.81 | $31.27 | $30.59 | $30.83 | $30.67 | 13,951 |
| 2022-07-12 | $31.13 | $31.53 | $31.01 | $31.02 | $30.86 | 6,767 |
| 2022-07-11 | $31.39 | $31.39 | $31.00 | $31.17 | $31.01 | 15,884 |
| 2022-07-08 | $31.50 | $31.99 | $31.20 | $31.40 | $31.23 | 21,795 |
| 2022-07-07 | $31.53 | $32.33 | $31.46 | $31.66 | $31.49 | 20,129 |
| 2022-07-06 | $32.53 | $32.56 | $31.31 | $31.49 | $31.32 | 26,028 |
| 2022-07-05 | $31.76 | $32.14 | $31.11 | $32.07 | $31.90 | 25,347 |
| 2022-07-01 | $31.06 | $32.26 | $31.04 | $32.16 | $31.99 | 71,259 |
| 2022-06-30 | $31.55 | $31.55 | $30.84 | $31.11 | $30.95 | 106,171 |
| 2022-06-29 | $32.08 | $32.10 | $31.43 | $31.66 | $31.49 | 33,961 |
| 2022-06-28 | $32.40 | $34.03 | $32.10 | $32.11 | $31.94 | 28,643 |
| 2022-06-27 | $32.76 | $32.78 | $32.21 | $32.37 | $32.20 | 28,352 |
| 2022-06-24 | $32.40 | $32.83 | $31.72 | $32.51 | $32.34 | 60,182 |
| 2022-06-23 | $32.16 | $32.52 | $31.54 | $31.96 | $31.79 | 18,575 |
| 2022-06-22 | $31.65 | $32.37 | $31.53 | $32.18 | $32.01 | 28,808 |
| 2022-06-21 | $31.42 | $32.06 | $31.11 | $32.03 | $31.86 | 47,711 |
| 2022-06-17 | $31.18 | $31.53 | $31.17 | $31.30 | $31.13 | 40,561 |
| 2022-06-16 | $31.12 | $31.23 | $30.56 | $31.20 | $31.04 | 54,462 |
| 2022-06-15 | $31.69 | $32.11 | $31.20 | $31.71 | $31.54 | 78,114 |
| 2022-06-14 | $32.17 | $32.17 | $31.22 | $31.71 | $31.54 | 45,795 |
| 2022-06-13 | $33.43 | $33.43 | $31.90 | $32.00 | $31.83 | 40,530 |
| 2022-06-10 | $34.30 | $34.33 | $33.60 | $33.68 | $33.50 | 19,091 |
| 2022-06-09 | $34.91 | $34.92 | $34.66 | $34.70 | $34.52 | 20,331 |
| 2022-06-08 | $35.37 | $35.66 | $34.65 | $35.00 | $34.81 | 34,734 |
| 2022-06-07 | $36.10 | $36.10 | $35.41 | $35.65 | $35.46 | 32,188 |
| 2022-06-06 | $35.90 | $36.32 | $35.68 | $35.94 | $35.75 | 26,033 |
| 2022-06-03 | $36.63 | $36.63 | $34.98 | $35.83 | $35.64 | 56,243 |
| 2022-06-02 | $36.35 | $36.80 | $36.35 | $36.63 | $36.44 | 25,347 |
| 2022-06-01 | $37.26 | $37.26 | $36.36 | $36.51 | $36.32 | 33,116 |
| 2022-05-31 | $37.67 | $38.03 | $36.89 | $37.33 | $37.13 | 33,780 |
| 2022-05-27 | $38.50 | $38.50 | $37.77 | $37.83 | $37.46 | 12,685 |
| 2022-05-26 | $37.83 | $38.27 | $37.83 | $38.09 | $37.72 | 30,840 |
| 2022-05-25 | $37.62 | $38.11 | $37.45 | $37.55 | $37.18 | 20,726 |
| 2022-05-24 | $37.56 | $38.33 | $36.68 | $37.50 | $37.13 | 50,687 |
| 2022-05-23 | $37.70 | $38.20 | $37.55 | $37.58 | $37.21 | 19,408 |
| 2022-05-20 | $37.50 | $37.59 | $36.82 | $37.53 | $37.16 | 49,006 |
| 2022-05-19 | $37.25 | $37.62 | $37.05 | $37.35 | $36.98 | 46,233 |
| 2022-05-18 | $37.59 | $37.97 | $37.11 | $37.19 | $36.83 | 26,216 |
| 2022-05-17 | $38.09 | $38.09 | $37.58 | $37.82 | $37.45 | 33,473 |
| 2022-05-16 | $37.75 | $37.88 | $37.36 | $37.68 | $37.31 | 33,590 |
| 2022-05-13 | $38.00 | $38.25 | $37.68 | $37.73 | $37.36 | 50,309 |
| 2022-05-12 | $37.72 | $38.17 | $37.06 | $37.77 | $37.40 | 37,414 |
| 2022-05-11 | $38.55 | $38.97 | $37.76 | $38.04 | $37.67 | 29,783 |
| 2022-05-10 | $39.43 | $39.98 | $38.07 | $38.50 | $38.12 | 65,541 |
| 2022-05-09 | $39.34 | $39.51 | $39.04 | $39.38 | $38.99 | 56,351 |
| 2022-05-06 | $39.59 | $39.81 | $39.35 | $39.55 | $39.16 | 54,870 |
| 2022-05-05 | $40.01 | $40.05 | $39.47 | $39.84 | $39.45 | 60,645 |
| 2022-05-04 | $39.82 | $40.66 | $39.58 | $40.30 | $39.91 | 21,716 |
| 2022-05-03 | $40.53 | $40.53 | $39.31 | $39.99 | $39.60 | 49,259 |
| 2022-05-02 | $40.18 | $41.00 | $40.18 | $40.90 | $40.50 | 38,973 |
| 2022-04-29 | $41.09 | $41.29 | $40.02 | $40.06 | $39.67 | 20,189 |
| 2022-04-28 | $40.96 | $41.30 | $40.89 | $41.07 | $40.67 | 16,634 |
| 2022-04-27 | $40.70 | $40.91 | $40.48 | $40.80 | $40.40 | 23,417 |
| 2022-04-26 | $41.63 | $41.63 | $40.49 | $40.50 | $40.10 | 32,672 |
| 2022-04-25 | $41.56 | $41.99 | $41.08 | $41.65 | $41.24 | 42,572 |
| 2022-04-22 | $41.61 | $42.03 | $41.61 | $41.93 | $41.52 | 17,285 |
| 2022-04-21 | $42.60 | $43.00 | $42.19 | $42.23 | $41.82 | 23,602 |
| 2022-04-20 | $42.36 | $43.00 | $42.17 | $42.50 | $42.08 | 16,678 |
| 2022-04-19 | $41.75 | $42.43 | $41.61 | $42.27 | $41.86 | 23,075 |
| 2022-04-18 | $41.50 | $41.85 | $41.39 | $41.63 | $41.22 | 11,548 |
| 2022-04-14 | $41.49 | $41.61 | $40.86 | $41.46 | $41.05 | 23,907 |
| 2022-04-13 | $40.95 | $41.59 | $40.80 | $41.43 | $41.02 | 45,620 |
| 2022-04-12 | $41.63 | $42.21 | $40.56 | $40.76 | $40.36 | 38,410 |
| 2022-04-11 | $42.00 | $42.28 | $41.63 | $41.83 | $41.42 | 22,242 |
| 2022-04-08 | $42.39 | $42.77 | $41.83 | $42.19 | $41.78 | 25,327 |
| 2022-04-07 | $42.57 | $42.68 | $42.11 | $42.16 | $41.75 | 16,710 |
| 2022-04-06 | $42.79 | $44.22 | $42.11 | $42.35 | $41.94 | 35,873 |
| 2022-04-05 | $42.71 | $43.77 | $41.91 | $43.09 | $42.67 | 42,282 |
| 2022-04-04 | $43.18 | $43.70 | $42.25 | $42.62 | $42.20 | 27,126 |
| 2022-04-01 | $42.00 | $42.92 | $41.65 | $42.70 | $42.28 | 44,639 |
| 2022-03-31 | $41.01 | $41.77 | $40.76 | $41.50 | $41.09 | 92,481 |
| 2022-03-30 | $41.53 | $41.53 | $40.54 | $40.89 | $40.49 | 18,706 |
| 2022-03-29 | $41.72 | $41.89 | $41.21 | $41.65 | $41.24 | 16,350 |
| 2022-03-28 | $40.82 | $41.59 | $40.40 | $41.59 | $41.18 | 27,110 |
| 2022-03-25 | $40.50 | $41.49 | $40.50 | $40.85 | $40.45 | 30,251 |
| 2022-03-24 | $40.59 | $40.98 | $40.50 | $40.98 | $40.58 | 27,308 |
| 2022-03-23 | $40.52 | $40.55 | $40.21 | $40.21 | $39.82 | 14,378 |
| 2022-03-22 | $41.02 | $41.02 | $40.50 | $40.70 | $40.30 | 7,827 |
| 2022-03-21 | $41.60 | $41.60 | $40.40 | $40.62 | $40.22 | 14,985 |
| 2022-03-18 | $41.60 | $41.60 | $40.61 | $41.60 | $41.19 | 41,284 |
| 2022-03-17 | $39.95 | $42.21 | $39.95 | $41.60 | $41.19 | 32,742 |
| 2022-03-16 | $39.50 | $40.29 | $39.42 | $40.17 | $39.78 | 29,213 |
| 2022-03-15 | $39.36 | $39.92 | $39.00 | $39.06 | $38.68 | 54,349 |
| 2022-03-14 | $39.86 | $40.00 | $38.85 | $39.19 | $38.81 | 19,103 |
| 2022-03-11 | $39.62 | $39.79 | $39.20 | $39.72 | $39.33 | 25,432 |
| 2022-03-10 | $39.50 | $39.70 | $39.24 | $39.29 | $38.91 | 20,427 |
| 2022-03-09 | $40.00 | $40.00 | $39.24 | $39.42 | $39.03 | 8,765 |
| 2022-03-08 | $39.50 | $39.83 | $39.25 | $39.41 | $39.02 | 16,393 |
| 2022-03-07 | $39.99 | $40.23 | $39.52 | $39.61 | $39.22 | 13,367 |
| 2022-03-04 | $39.82 | $39.98 | $39.63 | $39.90 | $39.51 | 7,485 |
| 2022-03-03 | $39.57 | $40.78 | $39.57 | $40.04 | $39.65 | 15,403 |
| 2022-03-02 | $38.37 | $40.00 | $38.37 | $39.85 | $39.46 | 19,331 |
| 2022-03-01 | $38.90 | $38.90 | $37.15 | $37.89 | $37.52 | 45,775 |
| 2022-02-28 | $39.65 | $39.65 | $38.52 | $38.52 | $38.14 | 22,396 |
| 2022-02-25 | $39.00 | $40.13 | $39.00 | $39.90 | $39.34 | 8,134 |
| 2022-02-24 | $38.69 | $39.50 | $38.34 | $38.98 | $38.43 | 33,696 |
| 2022-02-23 | $39.50 | $39.54 | $39.42 | $39.50 | $38.94 | 12,350 |
| 2022-02-22 | $39.46 | $40.29 | $38.72 | $39.07 | $38.52 | 34,012 |
| 2022-02-18 | $38.50 | $40.20 | $38.50 | $39.31 | $38.75 | 27,785 |
| 2022-02-17 | $38.76 | $39.01 | $38.50 | $38.62 | $38.07 | 11,866 |
| 2022-02-16 | $38.87 | $39.22 | $38.87 | $39.16 | $38.61 | 6,709 |
| 2022-02-15 | $38.75 | $39.43 | $38.75 | $39.29 | $38.73 | 9,171 |
| 2022-02-14 | $38.17 | $38.73 | $38.17 | $38.58 | $38.03 | 8,360 |
| 2022-02-11 | $38.85 | $38.85 | $37.81 | $38.00 | $37.46 | 14,979 |
| 2022-02-10 | $39.05 | $39.35 | $38.91 | $39.02 | $38.47 | 12,986 |
| 2022-02-09 | $39.99 | $40.40 | $39.35 | $39.46 | $38.90 | 29,661 |
| 2022-02-08 | $39.64 | $40.10 | $39.50 | $40.00 | $39.43 | 9,781 |
| 2022-02-07 | $40.46 | $40.50 | $39.71 | $39.75 | $39.19 | 11,580 |
| 2022-02-04 | $40.15 | $40.94 | $39.64 | $40.55 | $39.98 | 31,207 |
| 2022-02-03 | $40.50 | $40.62 | $39.68 | $39.80 | $39.24 | 31,523 |
| 2022-02-02 | $40.96 | $40.96 | $40.24 | $40.34 | $39.77 | 31,963 |
| 2022-02-01 | $40.50 | $41.23 | $39.99 | $40.51 | $39.94 | 45,222 |
| 2022-01-31 | $39.50 | $40.32 | $39.47 | $40.02 | $39.45 | 31,633 |
| 2022-01-28 | $38.53 | $39.46 | $38.50 | $39.46 | $38.90 | 13,056 |
| 2022-01-27 | $38.77 | $39.32 | $38.63 | $38.88 | $38.33 | 23,928 |
| 2022-01-26 | $39.36 | $40.24 | $38.47 | $38.97 | $38.42 | 15,160 |
| 2022-01-25 | $40.10 | $40.10 | $39.02 | $39.57 | $39.01 | 13,333 |
| 2022-01-24 | $40.10 | $40.55 | $38.98 | $40.34 | $39.77 | 56,659 |
| 2022-01-21 | $40.50 | $40.86 | $39.43 | $40.10 | $39.53 | 53,213 |
| 2022-01-20 | $40.48 | $40.97 | $40.35 | $40.50 | $39.93 | 18,268 |
| 2022-01-19 | $40.50 | $40.86 | $40.40 | $40.73 | $40.15 | 25,082 |
| 2022-01-18 | $40.76 | $41.77 | $40.07 | $40.07 | $39.50 | 11,774 |
| 2022-01-14 | $40.77 | $40.95 | $40.51 | $40.64 | $40.07 | 18,433 |
| 2022-01-13 | $41.34 | $41.39 | $40.83 | $40.83 | $40.25 | 19,661 |
| 2022-01-12 | $41.50 | $41.79 | $41.01 | $41.16 | $40.58 | 27,477 |
| 2022-01-11 | $41.70 | $42.18 | $41.07 | $41.67 | $41.08 | 15,124 |
| 2022-01-10 | $41.22 | $41.95 | $41.14 | $41.60 | $41.01 | 8,968 |
| 2022-01-07 | $42.11 | $42.18 | $41.40 | $41.65 | $41.06 | 12,724 |
| 2022-01-06 | $41.31 | $42.30 | $40.67 | $42.00 | $41.41 | 17,751 |
| 2022-01-05 | $41.50 | $41.81 | $41.15 | $41.33 | $40.75 | 16,191 |
| 2022-01-04 | $42.53 | $42.70 | $41.48 | $41.56 | $40.97 | 9,234 |
| 2022-01-03 | $41.81 | $42.83 | $41.81 | $42.49 | $41.89 | 19,387 |
| 2021-12-31 | $41.71 | $41.99 | $41.49 | $41.52 | $40.93 | 12,326 |
| 2021-12-30 | $41.33 | $42.00 | $41.33 | $41.96 | $41.37 | 10,670 |
| 2021-12-29 | $41.42 | $41.97 | $41.06 | $41.91 | $41.32 | 16,268 |
| 2021-12-28 | $41.35 | $42.15 | $41.02 | $41.19 | $40.61 | 25,962 |
| 2021-12-27 | $42.01 | $42.25 | $41.10 | $41.72 | $41.13 | 22,415 |
| 2021-12-23 | $41.20 | $42.24 | $40.91 | $42.14 | $41.54 | 25,442 |
| 2021-12-22 | $41.65 | $42.18 | $40.73 | $40.99 | $40.41 | 20,690 |
| 2021-12-21 | $41.77 | $42.99 | $41.61 | $41.87 | $41.28 | 23,140 |
| 2021-12-20 | $40.09 | $41.51 | $39.95 | $41.41 | $40.82 | 36,013 |
| 2021-12-17 | $41.17 | $41.20 | $40.00 | $40.50 | $39.93 | 46,023 |
| 2021-12-16 | $42.01 | $42.85 | $40.92 | $41.18 | $40.60 | 20,127 |
| 2021-12-15 | $40.30 | $41.89 | $39.85 | $41.67 | $41.08 | 37,156 |
| 2021-12-14 | $40.04 | $40.78 | $39.86 | $40.11 | $39.54 | 35,167 |
| 2021-12-13 | $40.38 | $40.98 | $39.88 | $40.50 | $39.93 | 20,554 |
| 2021-12-10 | $40.50 | $40.88 | $40.50 | $40.50 | $39.93 | 18,886 |
| 2021-12-09 | $40.49 | $40.86 | $40.21 | $40.50 | $39.93 | 19,480 |
| 2021-12-08 | $41.45 | $42.05 | $40.83 | $40.96 | $40.38 | 73,077 |
| 2021-12-07 | $41.61 | $42.23 | $41.31 | $41.64 | $41.05 | 45,400 |
| 2021-12-06 | $41.48 | $41.84 | $40.82 | $41.32 | $40.74 | 53,803 |
| 2021-12-03 | $41.42 | $41.58 | $41.02 | $41.02 | $40.44 | 16,515 |
| 2021-12-02 | $41.51 | $41.68 | $41.02 | $41.45 | $40.86 | 24,169 |
| 2021-12-01 | $41.76 | $41.83 | $40.88 | $41.38 | $40.79 | 39,358 |
| 2021-11-30 | $41.50 | $42.38 | $40.73 | $41.07 | $40.49 | 38,821 |
| 2021-11-29 | $41.26 | $42.29 | $40.52 | $41.60 | $40.86 | 46,724 |
| 2021-11-26 | $41.62 | $42.99 | $40.25 | $41.14 | $40.41 | 30,465 |
| 2021-11-24 | $42.09 | $42.57 | $41.75 | $42.36 | $41.61 | 10,688 |
| 2021-11-23 | $41.75 | $42.71 | $41.75 | $42.70 | $41.94 | 15,890 |
| 2021-11-22 | $42.61 | $42.94 | $41.75 | $42.02 | $41.27 | 115,465 |
| 2021-11-19 | $42.35 | $42.74 | $41.68 | $42.20 | $41.45 | 11,760 |
| 2021-11-18 | $42.61 | $43.00 | $42.01 | $42.55 | $41.80 | 155,059 |
| 2021-11-17 | $42.00 | $42.52 | $40.14 | $42.52 | $41.77 | 18,149 |
| 2021-11-16 | $41.50 | $42.14 | $41.44 | $41.88 | $41.14 | 12,187 |
| 2021-11-15 | $41.69 | $42.01 | $40.09 | $41.38 | $40.65 | 40,439 |
| 2021-11-12 | $41.40 | $42.10 | $40.75 | $41.62 | $40.88 | 26,023 |
| 2021-11-11 | $42.36 | $42.62 | $42.11 | $42.53 | $41.78 | 25,201 |
| 2021-11-10 | $41.48 | $42.80 | $41.48 | $42.62 | $41.86 | 74,688 |
| 2021-11-09 | $41.54 | $43.08 | $40.75 | $41.81 | $41.07 | 68,041 |
| 2021-11-08 | $42.21 | $42.51 | $41.17 | $41.86 | $41.12 | 39,433 |
| 2021-11-05 | $42.79 | $43.16 | $41.56 | $42.00 | $41.26 | 42,513 |
| 2021-11-04 | $43.45 | $43.50 | $42.24 | $42.46 | $41.71 | 17,706 |
| 2021-11-03 | $42.40 | $43.83 | $41.97 | $43.50 | $42.73 | 14,519 |
| 2021-11-02 | $43.08 | $44.00 | $42.52 | $42.66 | $41.90 | 18,630 |
| 2021-11-01 | $42.69 | $44.00 | $42.69 | $43.44 | $42.67 | 16,589 |
| 2021-10-29 | $42.51 | $43.42 | $42.21 | $42.69 | $41.93 | 12,401 |
| 2021-10-28 | $42.22 | $43.26 | $41.36 | $42.06 | $41.31 | 17,783 |
| 2021-10-27 | $43.52 | $43.90 | $41.58 | $42.14 | $41.39 | 14,631 |
| 2021-10-26 | $43.50 | $44.07 | $43.40 | $43.97 | $43.19 | 71,819 |
| 2021-10-25 | $43.06 | $43.74 | $42.24 | $43.74 | $42.96 | 37,293 |
| 2021-10-22 | $43.50 | $43.74 | $42.21 | $42.88 | $42.12 | 39,686 |
| 2021-10-21 | $43.99 | $43.99 | $43.17 | $43.50 | $42.73 | 10,187 |
| 2021-10-20 | $43.25 | $43.57 | $42.64 | $43.57 | $42.80 | 4,427 |
| 2021-10-19 | $43.40 | $43.64 | $42.81 | $42.98 | $42.22 | 13,339 |
| 2021-10-18 | $42.74 | $43.98 | $42.74 | $43.34 | $42.57 | 4,569 |
| 2021-10-15 | $44.00 | $44.00 | $42.24 | $42.83 | $42.07 | 17,077 |
| 2021-10-14 | $43.99 | $43.99 | $43.61 | $43.75 | $42.97 | 11,069 |
| 2021-10-13 | $43.74 | $43.88 | $43.35 | $43.88 | $43.10 | 7,326 |
| 2021-10-12 | $43.82 | $43.98 | $42.35 | $43.29 | $42.52 | 12,487 |
| 2021-10-11 | $43.97 | $44.00 | $43.64 | $43.66 | $42.89 | 4,102 |
| 2021-10-08 | $43.39 | $44.00 | $43.39 | $43.90 | $43.12 | 11,604 |
| 2021-10-07 | $43.50 | $44.00 | $43.08 | $43.82 | $43.04 | 19,415 |
| 2021-10-06 | $43.18 | $43.50 | $43.18 | $43.50 | $42.73 | 5,688 |
| 2021-10-05 | $42.36 | $43.50 | $42.36 | $43.21 | $42.44 | 17,267 |
| 2021-10-04 | $42.94 | $42.94 | $42.34 | $42.52 | $41.77 | 17,694 |
| 2021-10-01 | $42.60 | $43.00 | $42.23 | $42.24 | $41.49 | 62,691 |
| 2021-09-30 | $42.20 | $42.83 | $41.42 | $42.83 | $42.07 | 27,538 |
| 2021-09-29 | $42.18 | $42.50 | $41.90 | $42.19 | $41.44 | 18,889 |
| 2021-09-28 | $42.26 | $42.67 | $40.66 | $41.78 | $41.04 | 49,384 |
| 2021-09-27 | $41.64 | $42.97 | $41.50 | $42.06 | $41.31 | 11,742 |
| 2021-09-24 | $39.96 | $40.95 | $39.95 | $40.92 | $40.19 | 7,545 |
| 2021-09-23 | $39.13 | $40.07 | $39.00 | $39.96 | $39.25 | 17,131 |
| 2021-09-22 | $39.32 | $39.35 | $38.58 | $39.09 | $38.40 | 13,818 |
| 2021-09-21 | $39.12 | $39.70 | $38.80 | $38.86 | $38.17 | 16,665 |
| 2021-09-20 | $39.73 | $40.01 | $38.80 | $39.09 | $38.40 | 22,624 |
| 2021-09-17 | $39.53 | $41.00 | $39.45 | $41.00 | $40.27 | 50,142 |
| 2021-09-16 | $39.20 | $39.95 | $38.96 | $39.31 | $38.61 | 12,716 |
| 2021-09-15 | $39.22 | $39.50 | $38.85 | $39.06 | $38.37 | 15,909 |
| 2021-09-14 | $39.13 | $39.45 | $38.82 | $38.98 | $38.29 | 15,297 |
| 2021-09-13 | $39.44 | $39.49 | $38.86 | $39.06 | $38.37 | 33,012 |
| 2021-09-10 | $38.96 | $39.06 | $38.82 | $39.00 | $38.31 | 19,720 |
| 2021-09-09 | $39.17 | $39.30 | $38.71 | $39.00 | $38.31 | 21,445 |
| 2021-09-08 | $39.50 | $39.50 | $38.56 | $39.01 | $38.32 | 20,053 |
| 2021-09-07 | $38.63 | $39.16 | $38.32 | $38.32 | $37.64 | 23,383 |
| 2021-09-03 | $38.95 | $38.95 | $38.13 | $38.51 | $37.83 | 14,468 |
| 2021-09-02 | $39.06 | $39.83 | $37.64 | $39.63 | $38.93 | 26,523 |
| 2021-09-01 | $39.20 | $40.00 | $38.86 | $39.03 | $38.34 | 28,621 |
| 2021-08-31 | $39.15 | $39.79 | $39.15 | $39.54 | $38.84 | 7,476 |
| 2021-08-30 | $38.87 | $40.00 | $38.80 | $38.98 | $38.15 | 22,393 |
| 2021-08-27 | $39.11 | $40.00 | $39.09 | $39.69 | $38.85 | 15,650 |
| 2021-08-26 | $39.26 | $39.26 | $38.81 | $38.87 | $38.05 | 14,429 |
| 2021-08-25 | $39.41 | $39.64 | $38.75 | $39.09 | $38.26 | 30,872 |
| 2021-08-24 | $39.32 | $39.79 | $39.00 | $39.50 | $38.66 | 23,010 |
| 2021-08-23 | $39.62 | $39.90 | $39.16 | $39.44 | $38.60 | 20,721 |
| 2021-08-20 | $38.32 | $40.60 | $38.32 | $39.74 | $38.90 | 43,011 |
| 2021-08-19 | $39.15 | $39.34 | $37.23 | $38.67 | $37.85 | 45,321 |
| 2021-08-18 | $41.25 | $41.28 | $39.24 | $39.49 | $38.65 | 57,183 |
| 2021-08-17 | $41.65 | $41.65 | $40.41 | $41.13 | $40.26 | 17,886 |
| 2021-08-16 | $42.15 | $42.62 | $41.24 | $42.06 | $41.17 | 11,035 |
| 2021-08-13 | $43.25 | $43.29 | $42.12 | $42.12 | $41.23 | 10,954 |
| 2021-08-12 | $43.50 | $43.50 | $42.88 | $42.95 | $42.04 | 12,659 |
| 2021-08-11 | $43.50 | $43.50 | $42.34 | $43.50 | $42.58 | 17,825 |
| 2021-08-10 | $43.11 | $43.45 | $42.24 | $43.43 | $42.51 | 25,902 |
| 2021-08-09 | $44.00 | $44.36 | $42.76 | $43.07 | $42.16 | 20,067 |
| 2021-08-06 | $41.54 | $44.11 | $41.54 | $44.11 | $43.17 | 20,411 |
| 2021-08-05 | $39.16 | $41.30 | $39.16 | $41.30 | $40.42 | 25,324 |
| 2021-08-04 | $39.94 | $40.52 | $39.15 | $39.17 | $38.34 | 21,213 |
| 2021-08-03 | $40.20 | $40.49 | $38.90 | $40.49 | $39.63 | 41,347 |
| 2021-08-02 | $41.38 | $41.50 | $40.16 | $40.33 | $39.47 | 25,538 |
| 2021-07-30 | $42.00 | $42.02 | $41.45 | $41.45 | $40.57 | 16,583 |
| 2021-07-29 | $41.66 | $42.00 | $40.64 | $42.00 | $41.11 | 11,684 |
| 2021-07-28 | $41.50 | $41.59 | $40.90 | $41.38 | $40.50 | 12,490 |
| 2021-07-27 | $41.48 | $41.80 | $41.15 | $41.48 | $40.60 | 13,295 |
| 2021-07-26 | $41.60 | $41.87 | $41.20 | $41.55 | $40.67 | 7,779 |
| 2021-07-23 | $42.62 | $42.62 | $41.16 | $41.43 | $40.55 | 14,322 |
| 2021-07-22 | $41.95 | $42.62 | $41.00 | $41.21 | $40.34 | 13,407 |
| 2021-07-21 | $41.99 | $42.10 | $41.29 | $41.87 | $40.98 | 20,492 |
| 2021-07-20 | $41.34 | $43.00 | $41.19 | $41.64 | $40.76 | 56,920 |
| 2021-07-19 | $41.05 | $42.59 | $40.29 | $41.24 | $40.37 | 37,485 |
| 2021-07-16 | $42.21 | $42.22 | $41.49 | $41.54 | $40.66 | 15,538 |
| 2021-07-15 | $41.49 | $42.36 | $41.21 | $41.90 | $41.01 | 16,665 |
| 2021-07-14 | $41.64 | $42.01 | $41.12 | $41.51 | $40.63 | 17,178 |
| 2021-07-13 | $42.00 | $42.51 | $41.29 | $41.43 | $40.55 | 14,389 |
| 2021-07-12 | $41.73 | $42.51 | $41.73 | $41.98 | $41.09 | 19,826 |
| 2021-07-09 | $41.79 | $42.53 | $41.28 | $41.68 | $40.80 | 23,998 |
| 2021-07-08 | $41.50 | $41.97 | $41.03 | $41.32 | $40.44 | 20,358 |
| 2021-07-07 | $41.75 | $42.38 | $41.51 | $42.01 | $41.12 | 38,247 |
| 2021-07-06 | $42.31 | $42.31 | $41.25 | $41.86 | $40.97 | 20,474 |
| 2021-07-02 | $41.65 | $43.00 | $41.65 | $42.18 | $41.29 | 11,542 |
| 2021-07-01 | $42.88 | $43.13 | $42.58 | $42.89 | $41.98 | 34,007 |
| 2021-06-30 | $42.85 | $43.20 | $42.31 | $42.66 | $41.76 | 81,384 |
| 2021-06-29 | $43.30 | $43.51 | $42.77 | $43.12 | $42.21 | 27,496 |
| 2021-06-28 | $43.85 | $43.98 | $42.70 | $43.31 | $42.39 | 54,139 |
| 2021-06-25 | $44.42 | $45.44 | $43.35 | $43.95 | $43.02 | 214,324 |
| 2021-06-24 | $44.63 | $44.87 | $43.82 | $44.19 | $43.25 | 96,679 |
| 2021-06-23 | $44.13 | $44.84 | $43.93 | $44.21 | $43.27 | 28,424 |
| 2021-06-22 | $43.39 | $44.37 | $43.28 | $44.05 | $43.12 | 22,011 |
| 2021-06-21 | $43.55 | $44.45 | $43.30 | $43.68 | $42.75 | 34,195 |
| 2021-06-18 | $42.01 | $43.83 | $41.45 | $43.74 | $42.81 | 116,061 |
| 2021-06-17 | $43.71 | $43.71 | $42.49 | $42.79 | $41.88 | 16,144 |
| 2021-06-16 | $42.58 | $43.68 | $42.12 | $43.68 | $42.75 | 35,146 |
| 2021-06-15 | $42.24 | $43.47 | $42.24 | $42.82 | $41.91 | 35,758 |
| 2021-06-14 | $42.43 | $42.86 | $42.11 | $42.33 | $41.43 | 23,203 |
| 2021-06-11 | $42.56 | $43.18 | $42.07 | $42.15 | $41.26 | 35,409 |
| 2021-06-10 | $42.91 | $42.91 | $41.71 | $42.55 | $41.65 | 23,807 |
| 2021-06-09 | $43.12 | $43.25 | $41.55 | $42.61 | $41.71 | 40,157 |
| 2021-06-08 | $42.98 | $43.19 | $42.70 | $43.00 | $42.09 | 12,743 |
| 2021-06-07 | $42.78 | $43.60 | $42.30 | $43.34 | $42.42 | 17,311 |
| 2021-06-04 | $43.20 | $44.60 | $41.31 | $42.85 | $41.94 | 38,990 |
| 2021-06-03 | $42.71 | $43.87 | $41.59 | $43.07 | $42.16 | 28,572 |
| 2021-06-02 | $42.80 | $42.92 | $42.14 | $42.60 | $41.70 | 21,603 |
| 2021-06-01 | $43.41 | $43.62 | $42.42 | $42.62 | $41.72 | 32,226 |
| 2021-05-28 | $42.79 | $45.09 | $42.21 | $42.87 | $41.96 | 52,631 |
| 2021-05-27 | $42.71 | $43.46 | $42.26 | $42.62 | $41.60 | 22,211 |
| 2021-05-26 | $41.32 | $42.80 | $41.32 | $42.61 | $41.59 | 16,011 |
| 2021-05-25 | $41.30 | $42.04 | $41.02 | $41.30 | $40.31 | 37,343 |
| 2021-05-24 | $42.05 | $42.20 | $40.83 | $41.30 | $40.31 | 28,505 |
| 2021-05-21 | $41.59 | $42.95 | $40.97 | $41.78 | $40.78 | 52,840 |
| 2021-05-20 | $41.77 | $41.94 | $40.83 | $41.52 | $40.53 | 34,647 |
| 2021-05-19 | $42.11 | $42.11 | $40.57 | $41.77 | $40.77 | 29,213 |
| 2021-05-18 | $44.78 | $44.78 | $41.80 | $42.63 | $41.61 | 53,204 |
| 2021-05-17 | $44.58 | $45.94 | $43.82 | $44.98 | $43.90 | 48,671 |
| 2021-05-14 | $43.64 | $44.87 | $43.64 | $44.54 | $43.47 | 68,837 |
| 2021-05-13 | $41.38 | $43.50 | $41.38 | $42.90 | $41.87 | 47,158 |
| 2021-05-12 | $42.00 | $42.79 | $40.65 | $41.21 | $40.22 | 43,281 |
| 2021-05-11 | $41.25 | $42.28 | $40.79 | $41.87 | $40.87 | 44,417 |
| 2021-05-10 | $41.04 | $44.21 | $41.04 | $42.50 | $41.48 | 43,659 |
| 2021-05-07 | $39.41 | $41.04 | $39.38 | $41.04 | $40.06 | 120,826 |
| 2021-05-06 | $40.02 | $40.20 | $39.33 | $39.71 | $38.76 | 84,015 |
| 2021-05-05 | $40.67 | $40.74 | $39.06 | $40.47 | $39.50 | 31,897 |
| 2021-05-04 | $41.49 | $41.49 | $39.48 | $40.84 | $39.86 | 47,191 |
| 2021-05-03 | $40.37 | $41.92 | $39.75 | $41.27 | $40.28 | 60,491 |
| 2021-04-30 | $39.61 | $41.73 | $39.07 | $40.28 | $39.32 | 97,538 |
| 2021-04-29 | $38.90 | $39.81 | $38.40 | $39.81 | $38.86 | 38,316 |
| 2021-04-28 | $38.60 | $39.24 | $38.32 | $38.70 | $37.77 | 24,372 |
| 2021-04-27 | $39.08 | $39.08 | $38.25 | $38.56 | $37.64 | 16,710 |
| 2021-04-26 | $38.85 | $39.90 | $38.76 | $38.93 | $38.00 | 17,898 |
| 2021-04-23 | $37.56 | $38.98 | $37.40 | $38.92 | $37.99 | 55,250 |
| 2021-04-22 | $38.54 | $38.54 | $37.12 | $37.50 | $36.60 | 59,653 |
| 2021-04-21 | $37.86 | $38.81 | $37.70 | $38.25 | $37.33 | 21,165 |
| 2021-04-20 | $39.60 | $39.72 | $37.77 | $37.77 | $36.87 | 45,143 |
| 2021-04-19 | $38.32 | $39.99 | $37.80 | $39.53 | $38.58 | 52,661 |
| 2021-04-16 | $40.00 | $40.00 | $37.64 | $38.05 | $37.14 | 63,706 |
| 2021-04-15 | $39.59 | $39.99 | $38.00 | $39.88 | $38.93 | 113,488 |
| 2021-04-14 | $35.36 | $39.46 | $35.36 | $39.04 | $38.11 | 178,772 |
| 2021-04-13 | $35.56 | $36.39 | $35.56 | $36.25 | $35.38 | 77,243 |
| 2021-04-12 | $35.08 | $36.17 | $35.01 | $35.50 | $34.65 | 71,533 |
| 2021-04-09 | $34.76 | $35.59 | $34.22 | $35.23 | $34.39 | 83,734 |
| 2021-04-08 | $33.50 | $34.88 | $33.15 | $34.76 | $33.93 | 40,203 |
| 2021-04-07 | $34.07 | $34.07 | $33.12 | $33.42 | $32.62 | 25,921 |
| 2021-04-06 | $34.49 | $34.92 | $34.07 | $34.08 | $33.26 | 17,781 |
| 2021-04-05 | $34.06 | $34.76 | $33.75 | $34.36 | $33.54 | 32,103 |
| 2021-04-01 | $33.58 | $34.52 | $33.01 | $33.62 | $32.82 | 25,416 |
| 2021-03-31 | $33.46 | $33.98 | $32.84 | $33.80 | $32.99 | 48,961 |
| 2021-03-30 | $33.10 | $34.05 | $33.10 | $33.63 | $32.83 | 19,388 |
| 2021-03-29 | $34.16 | $34.67 | $33.00 | $33.00 | $32.21 | 35,455 |
| 2021-03-26 | $33.32 | $34.32 | $33.32 | $33.82 | $33.01 | 46,966 |
| 2021-03-25 | $31.90 | $33.91 | $31.90 | $33.02 | $32.23 | 48,739 |
| 2021-03-24 | $31.57 | $33.57 | $31.57 | $32.02 | $31.25 | 46,287 |
| 2021-03-23 | $33.14 | $33.83 | $30.87 | $31.06 | $30.32 | 66,730 |
| 2021-03-22 | $34.80 | $35.45 | $32.75 | $33.42 | $32.62 | 79,301 |
| 2021-03-19 | $33.72 | $34.84 | $32.55 | $34.50 | $33.67 | 185,826 |
| 2021-03-18 | $34.06 | $35.19 | $33.59 | $33.67 | $32.86 | 55,077 |
| 2021-03-17 | $35.00 | $35.28 | $33.76 | $33.83 | $33.02 | 51,246 |
| 2021-03-16 | $35.01 | $35.97 | $34.58 | $35.00 | $34.16 | 48,234 |
| 2021-03-15 | $35.98 | $35.99 | $34.15 | $34.81 | $33.98 | 40,316 |
| 2021-03-12 | $35.15 | $36.64 | $35.14 | $35.99 | $35.13 | 56,677 |
| 2021-03-11 | $35.27 | $36.22 | $35.27 | $35.86 | $35.00 | 37,307 |
| 2021-03-10 | $34.80 | $36.23 | $34.80 | $35.57 | $34.72 | 43,305 |
| 2021-03-09 | $34.57 | $35.74 | $33.81 | $34.88 | $34.05 | 33,636 |
| 2021-03-08 | $33.75 | $34.99 | $33.43 | $34.69 | $33.86 | 65,533 |
| 2021-03-05 | $33.01 | $33.85 | $32.68 | $33.38 | $32.58 | 47,399 |
| 2021-03-04 | $32.64 | $32.92 | $31.55 | $32.54 | $31.76 | 48,474 |
| 2021-03-03 | $32.73 | $33.49 | $31.96 | $32.75 | $31.97 | 83,874 |
| 2021-03-02 | $32.42 | $33.00 | $31.44 | $32.41 | $31.63 | 51,438 |
| 2021-03-01 | $32.97 | $33.00 | $31.90 | $32.87 | $32.08 | 30,570 |
| 2021-02-26 | $32.76 | $32.98 | $31.50 | $32.60 | $31.82 | 44,855 |
| 2021-02-25 | $34.29 | $34.98 | $31.77 | $32.81 | $31.93 | 135,819 |
| 2021-02-24 | $32.50 | $34.99 | $32.40 | $34.14 | $33.22 | 177,957 |
| 2021-02-23 | $29.16 | $32.50 | $29.16 | $32.10 | $31.24 | 95,571 |
| 2021-02-22 | $26.92 | $31.82 | $26.50 | $31.50 | $30.65 | 102,902 |
| 2021-02-19 | $23.45 | $28.60 | $23.45 | $27.50 | $26.76 | 146,446 |
| 2021-02-18 | $23.88 | $24.01 | $23.16 | $23.41 | $22.78 | 52,729 |
| 2021-02-17 | $23.68 | $24.28 | $23.68 | $23.90 | $23.26 | 9,508 |
| 2021-02-16 | $24.01 | $24.07 | $23.66 | $23.79 | $23.15 | 20,365 |
| 2021-02-12 | $23.89 | $24.72 | $23.42 | $23.97 | $23.32 | 17,949 |
| 2021-02-11 | $24.19 | $25.16 | $23.82 | $23.83 | $23.19 | 33,983 |
| 2021-02-10 | $23.98 | $24.20 | $23.81 | $24.11 | $23.46 | 47,859 |
| 2021-02-09 | $23.55 | $23.81 | $23.33 | $23.57 | $22.94 | 12,337 |
| 2021-02-08 | $23.77 | $24.14 | $23.36 | $23.77 | $23.13 | 41,681 |
| 2021-02-05 | $23.54 | $24.30 | $22.29 | $23.43 | $22.80 | 74,995 |
| 2021-02-04 | $23.07 | $23.65 | $23.07 | $23.65 | $23.01 | 13,197 |
| 2021-02-03 | $22.76 | $23.14 | $22.55 | $23.14 | $22.52 | 10,815 |
| 2021-02-02 | $22.64 | $22.97 | $22.44 | $22.77 | $22.16 | 26,859 |
| 2021-02-01 | $22.50 | $22.75 | $22.31 | $22.42 | $21.82 | 26,755 |
| 2021-01-29 | $23.36 | $23.36 | $22.41 | $22.41 | $21.81 | 34,023 |
| 2021-01-28 | $23.73 | $23.73 | $23.25 | $23.55 | $22.92 | 16,159 |
| 2021-01-27 | $23.10 | $23.68 | $22.64 | $23.45 | $22.82 | 42,435 |
| 2021-01-26 | $23.64 | $23.64 | $22.71 | $23.63 | $22.99 | 22,518 |
| 2021-01-25 | $22.95 | $23.96 | $22.65 | $23.44 | $22.81 | 32,006 |
| 2021-01-22 | $22.79 | $23.19 | $22.56 | $23.11 | $22.49 | 21,651 |
| 2021-01-21 | $23.09 | $23.27 | $22.85 | $23.01 | $22.39 | 28,941 |
| 2021-01-20 | $22.97 | $23.31 | $22.95 | $23.07 | $22.45 | 22,934 |
| 2021-01-19 | $23.29 | $23.29 | $22.83 | $22.85 | $22.23 | 26,723 |
| 2021-01-15 | $23.15 | $23.40 | $22.56 | $23.08 | $22.46 | 24,573 |
| 2021-01-14 | $23.25 | $24.66 | $23.16 | $23.41 | $22.78 | 15,749 |
| 2021-01-13 | $23.51 | $23.86 | $22.97 | $22.97 | $22.35 | 19,218 |
| 2021-01-12 | $22.48 | $23.43 | $22.48 | $23.26 | $22.63 | 17,514 |
| 2021-01-11 | $22.59 | $22.74 | $22.31 | $22.54 | $21.93 | 27,199 |
| 2021-01-08 | $23.00 | $23.00 | $22.52 | $22.82 | $22.21 | 23,152 |
| 2021-01-07 | $22.57 | $23.29 | $22.46 | $22.89 | $22.27 | 19,381 |
| 2021-01-06 | $21.77 | $23.10 | $21.77 | $22.51 | $21.90 | 71,264 |
| 2021-01-05 | $22.07 | $22.29 | $21.24 | $21.48 | $20.90 | 39,057 |
| 2021-01-04 | $22.66 | $22.78 | $21.92 | $22.03 | $21.44 | 50,982 |
| 2020-12-31 | $22.19 | $22.97 | $22.19 | $22.68 | $22.07 | 39,700 |
| 2020-12-30 | $21.95 | $22.38 | $21.60 | $22.25 | $21.65 | 37,316 |
| 2020-12-29 | $22.14 | $22.58 | $21.60 | $22.06 | $21.47 | 41,272 |
| 2020-12-28 | $21.90 | $22.23 | $21.42 | $22.00 | $21.41 | 65,293 |
| 2020-12-24 | $21.61 | $21.90 | $21.44 | $21.75 | $21.16 | 17,165 |
| 2020-12-23 | $21.11 | $21.63 | $21.08 | $21.56 | $20.98 | 27,957 |
| 2020-12-22 | $21.50 | $21.50 | $20.66 | $21.05 | $20.48 | 46,805 |
| 2020-12-21 | $22.00 | $22.00 | $20.65 | $21.57 | $20.99 | 34,502 |
| 2020-12-18 | $20.35 | $22.52 | $20.30 | $22.40 | $21.80 | 166,746 |
| 2020-12-17 | $20.39 | $20.45 | $20.32 | $20.34 | $19.79 | 56,606 |
| 2020-12-16 | $20.36 | $20.48 | $20.28 | $20.32 | $19.77 | 44,515 |
| 2020-12-15 | $20.74 | $20.74 | $20.28 | $20.46 | $19.91 | 88,535 |
| 2020-12-14 | $21.11 | $21.11 | $20.41 | $20.51 | $19.96 | 31,093 |
| 2020-12-11 | $20.69 | $21.11 | $20.23 | $20.99 | $20.42 | 44,992 |
| 2020-12-10 | $21.12 | $21.12 | $20.57 | $20.76 | $20.20 | 35,392 |
| 2020-12-09 | $21.01 | $21.27 | $20.59 | $21.11 | $20.54 | 40,166 |
| 2020-12-08 | $20.23 | $21.29 | $20.16 | $20.89 | $20.33 | 46,533 |
| 2020-12-07 | $20.21 | $20.45 | $20.09 | $20.23 | $19.69 | 49,636 |
| 2020-12-04 | $20.20 | $20.75 | $20.20 | $20.25 | $19.70 | 105,632 |
| 2020-12-03 | $20.74 | $20.75 | $20.08 | $20.29 | $19.74 | 50,984 |
| 2020-12-02 | $20.33 | $21.37 | $20.26 | $20.55 | $20.00 | 34,527 |
| 2020-12-01 | $20.18 | $20.55 | $20.09 | $20.27 | $19.72 | 46,374 |
| 2020-11-30 | $20.34 | $20.34 | $20.04 | $20.13 | $19.59 | 39,013 |
| 2020-11-27 | $20.52 | $21.00 | $20.45 | $20.75 | $20.10 | 14,443 |
| 2020-11-25 | $20.54 | $20.54 | $20.10 | $20.33 | $19.69 | 19,971 |
| 2020-11-24 | $20.27 | $21.20 | $20.27 | $20.84 | $20.19 | 63,860 |
| 2020-11-23 | $20.49 | $20.98 | $20.06 | $20.20 | $19.57 | 85,024 |
| 2020-11-20 | $19.79 | $20.68 | $19.79 | $20.29 | $19.66 | 106,571 |
| 2020-11-19 | $19.84 | $20.10 | $19.79 | $20.00 | $19.38 | 61,974 |
| 2020-11-18 | $19.86 | $20.00 | $19.78 | $19.84 | $19.22 | 59,216 |
| 2020-11-17 | $19.70 | $20.34 | $19.70 | $19.83 | $19.21 | 163,076 |
| 2020-11-16 | $18.27 | $18.78 | $18.05 | $18.50 | $17.92 | 21,547 |
| 2020-11-13 | $17.87 | $18.09 | $17.76 | $17.98 | $17.42 | 12,322 |
| 2020-11-12 | $18.07 | $18.47 | $17.83 | $17.87 | $17.31 | 12,996 |
| 2020-11-11 | $17.46 | $18.32 | $17.45 | $18.30 | $17.73 | 13,448 |
| 2020-11-10 | $17.21 | $17.71 | $17.08 | $17.63 | $17.08 | 37,637 |
| 2020-11-09 | $17.87 | $20.39 | $16.33 | $17.00 | $16.47 | 70,771 |
| 2020-11-06 | $17.74 | $17.75 | $17.50 | $17.54 | $16.99 | 18,327 |
| 2020-11-05 | $17.55 | $17.83 | $17.19 | $17.53 | $16.98 | 11,290 |
| 2020-11-04 | $17.26 | $17.74 | $17.24 | $17.51 | $16.96 | 21,653 |
| 2020-11-03 | $17.05 | $17.56 | $16.97 | $17.54 | $16.99 | 25,219 |
| 2020-11-02 | $16.15 | $16.75 | $16.15 | $16.75 | $16.23 | 11,597 |
| 2020-10-30 | $16.10 | $16.10 | $15.65 | $15.95 | $15.45 | 22,121 |
| 2020-10-29 | $16.02 | $16.75 | $15.57 | $15.97 | $15.47 | 99,144 |
| 2020-10-28 | $16.38 | $16.72 | $16.09 | $16.10 | $15.60 | 15,820 |
| 2020-10-27 | $16.75 | $16.85 | $16.63 | $16.63 | $16.11 | 18,363 |
| 2020-10-26 | $17.15 | $17.22 | $16.67 | $16.67 | $16.15 | 10,237 |
| 2020-10-23 | $17.13 | $17.70 | $17.13 | $17.30 | $16.76 | 13,970 |
| 2020-10-22 | $17.33 | $17.70 | $17.30 | $17.41 | $16.87 | 15,714 |
| 2020-10-21 | $17.18 | $17.52 | $17.18 | $17.45 | $16.90 | 16,042 |
| 2020-10-20 | $17.14 | $17.40 | $17.10 | $17.27 | $16.73 | 13,576 |
| 2020-10-19 | $17.50 | $17.50 | $17.03 | $17.05 | $16.52 | 55,163 |
| 2020-10-16 | $17.29 | $17.87 | $17.06 | $17.44 | $16.90 | 18,519 |
| 2020-10-15 | $17.54 | $17.75 | $17.28 | $17.36 | $16.82 | 12,486 |
| 2020-10-14 | $17.96 | $18.01 | $17.50 | $17.71 | $17.16 | 30,015 |
| 2020-10-13 | $17.58 | $18.11 | $17.55 | $17.83 | $17.27 | 14,891 |
| 2020-10-12 | $17.25 | $17.75 | $17.25 | $17.67 | $17.12 | 9,488 |
| 2020-10-09 | $17.50 | $17.50 | $17.08 | $17.13 | $16.59 | 23,919 |
| 2020-10-08 | $17.26 | $17.87 | $16.85 | $17.59 | $17.04 | 20,625 |
| 2020-10-07 | $16.51 | $17.45 | $16.24 | $17.15 | $16.61 | 31,232 |
| 2020-10-06 | $16.57 | $17.14 | $16.19 | $16.19 | $15.68 | 13,174 |
| 2020-10-05 | $16.40 | $16.78 | $16.37 | $16.37 | $15.86 | 14,824 |
| 2020-10-02 | $16.22 | $16.45 | $16.22 | $16.34 | $15.83 | 15,964 |
| 2020-10-01 | $15.97 | $16.73 | $15.97 | $16.40 | $15.89 | 15,796 |
| 2020-09-30 | $15.59 | $16.00 | $15.59 | $15.97 | $15.47 | 12,918 |
| 2020-09-29 | $15.81 | $15.81 | $15.51 | $15.56 | $15.07 | 8,087 |
| 2020-09-28 | $15.71 | $16.14 | $15.51 | $15.51 | $15.03 | 6,410 |
| 2020-09-25 | $15.47 | $15.63 | $15.17 | $15.50 | $15.02 | 12,285 |
| 2020-09-24 | $15.26 | $15.50 | $15.09 | $15.47 | $14.99 | 14,418 |
| 2020-09-23 | $15.15 | $15.50 | $15.05 | $15.10 | $14.63 | 23,498 |
| 2020-09-22 | $15.50 | $15.56 | $14.97 | $15.56 | $15.07 | 53,068 |
| 2020-09-21 | $15.51 | $15.51 | $15.05 | $15.48 | $15.00 | 36,904 |
| 2020-09-18 | $16.91 | $17.18 | $15.50 | $15.62 | $15.13 | 80,519 |
| 2020-09-17 | $16.30 | $16.99 | $16.05 | $16.68 | $16.16 | 23,600 |
| 2020-09-16 | $15.94 | $16.31 | $15.61 | $16.30 | $15.79 | 15,596 |
| 2020-09-15 | $15.90 | $16.23 | $15.62 | $15.78 | $15.29 | 17,426 |
| 2020-09-14 | $15.75 | $15.88 | $15.50 | $15.85 | $15.35 | 12,949 |
| 2020-09-11 | $15.33 | $15.89 | $15.25 | $15.25 | $14.77 | 15,374 |
| 2020-09-10 | $15.46 | $15.64 | $15.25 | $15.25 | $14.77 | 9,085 |
| 2020-09-09 | $16.40 | $16.40 | $15.25 | $15.35 | $14.87 | 33,224 |
| 2020-09-08 | $16.67 | $16.67 | $16.23 | $16.35 | $15.84 | 53,876 |
| 2020-09-04 | $16.08 | $16.88 | $16.01 | $16.58 | $16.06 | 20,768 |
| 2020-09-03 | $15.76 | $15.90 | $15.25 | $15.90 | $15.40 | 17,862 |
| 2020-09-02 | $14.77 | $15.81 | $14.70 | $15.81 | $15.32 | 15,024 |
| 2020-09-01 | $14.24 | $14.91 | $14.20 | $14.90 | $14.43 | 9,475 |
| 2020-08-31 | $14.41 | $15.00 | $14.16 | $14.20 | $13.76 | 25,643 |
| 2020-08-28 | $14.65 | $14.76 | $14.53 | $14.67 | $14.12 | 9,964 |
| 2020-08-27 | $14.38 | $14.71 | $14.31 | $14.52 | $13.98 | 5,825 |
| 2020-08-26 | $14.07 | $14.53 | $14.07 | $14.30 | $13.77 | 8,034 |
| 2020-08-25 | $14.07 | $14.19 | $13.80 | $14.07 | $13.54 | 12,731 |
| 2020-08-24 | $13.97 | $14.10 | $13.84 | $13.84 | $13.32 | 6,902 |
| 2020-08-21 | $13.88 | $14.05 | $13.62 | $13.76 | $13.25 | 18,939 |
| 2020-08-20 | $13.89 | $14.25 | $13.50 | $14.08 | $13.55 | 13,267 |
| 2020-08-19 | $13.50 | $14.25 | $13.50 | $14.10 | $13.57 | 15,893 |
| 2020-08-18 | $13.51 | $13.70 | $13.51 | $13.52 | $13.02 | 5,627 |
| 2020-08-17 | $13.79 | $13.88 | $13.75 | $13.75 | $13.24 | 3,753 |
| 2020-08-14 | $13.56 | $14.00 | $13.50 | $14.00 | $13.48 | 13,595 |
| 2020-08-13 | $13.57 | $13.71 | $13.50 | $13.60 | $13.09 | 5,348 |
| 2020-08-12 | $13.30 | $13.84 | $13.30 | $13.84 | $13.32 | 19,539 |
| 2020-08-11 | $13.29 | $13.68 | $13.16 | $13.35 | $12.85 | 34,025 |
| 2020-08-10 | $13.22 | $13.41 | $13.14 | $13.14 | $12.65 | 12,563 |
| 2020-08-07 | $12.91 | $13.44 | $12.85 | $13.04 | $12.55 | 6,113 |
| 2020-08-06 | $13.16 | $13.55 | $12.89 | $12.89 | $12.41 | 2,746 |
| 2020-08-05 | $12.89 | $13.34 | $12.75 | $13.16 | $12.67 | 7,175 |
| 2020-08-04 | $12.85 | $12.85 | $12.60 | $12.75 | $12.27 | 13,246 |
| 2020-08-03 | $13.29 | $13.49 | $12.80 | $13.00 | $12.51 | 4,629 |
| 2020-07-31 | $12.90 | $13.46 | $12.70 | $13.22 | $12.73 | 23,417 |
| 2020-07-30 | $12.97 | $13.61 | $12.90 | $12.90 | $12.42 | 15,599 |
| 2020-07-29 | $13.65 | $13.65 | $13.25 | $13.25 | $12.76 | 7,957 |
| 2020-07-28 | $13.78 | $14.34 | $13.31 | $13.31 | $12.81 | 8,240 |
| 2020-07-27 | $13.03 | $13.22 | $13.03 | $13.07 | $12.58 | 2,251 |
| 2020-07-24 | $12.92 | $13.10 | $12.92 | $13.10 | $12.61 | 6,568 |
| 2020-07-23 | $12.84 | $13.05 | $12.79 | $12.85 | $12.37 | 5,710 |
| 2020-07-22 | $12.79 | $13.49 | $12.55 | $13.00 | $12.51 | 7,513 |
| 2020-07-21 | $12.80 | $13.30 | $12.55 | $12.86 | $12.38 | 14,426 |
| 2020-07-20 | $12.95 | $13.27 | $12.59 | $12.62 | $12.15 | 17,567 |
| 2020-07-17 | $13.04 | $13.74 | $13.00 | $13.01 | $12.52 | 5,065 |
| 2020-07-16 | $13.76 | $13.92 | $13.12 | $13.12 | $12.63 | 8,403 |
| 2020-07-15 | $13.32 | $14.43 | $13.22 | $13.59 | $13.08 | 25,240 |
| 2020-07-14 | $13.66 | $13.68 | $12.87 | $12.98 | $12.50 | 6,289 |
| 2020-07-13 | $13.53 | $13.54 | $13.05 | $13.42 | $12.92 | 7,338 |
| 2020-07-10 | $12.30 | $13.42 | $12.30 | $13.42 | $12.92 | 5,554 |
| 2020-07-09 | $12.91 | $13.53 | $12.20 | $12.47 | $12.00 | 42,707 |
| 2020-07-08 | $13.22 | $13.22 | $12.65 | $13.05 | $12.56 | 11,119 |
| 2020-07-07 | $13.59 | $14.13 | $13.00 | $13.00 | $12.51 | 10,298 |
| 2020-07-06 | $13.43 | $13.85 | $13.17 | $13.85 | $13.33 | 11,312 |
| 2020-07-02 | $13.30 | $13.71 | $13.15 | $13.18 | $12.69 | 34,137 |
| 2020-07-01 | $13.40 | $13.50 | $12.97 | $13.15 | $12.66 | 21,023 |
| 2020-06-30 | $13.00 | $13.40 | $13.00 | $13.30 | $12.80 | 9,700 |
| 2020-06-29 | $13.26 | $13.42 | $12.23 | $12.97 | $12.49 | 23,617 |
| 2020-06-26 | $13.13 | $13.50 | $12.65 | $13.25 | $12.76 | 60,927 |
| 2020-06-25 | $12.69 | $13.48 | $12.69 | $13.40 | $12.90 | 21,024 |
| 2020-06-24 | $12.81 | $13.25 | $12.70 | $12.79 | $12.31 | 16,566 |
| 2020-06-23 | $13.47 | $13.47 | $13.03 | $13.04 | $12.55 | 5,475 |
| 2020-06-22 | $13.00 | $13.34 | $12.80 | $13.25 | $12.76 | 13,494 |
| 2020-06-19 | $13.23 | $13.33 | $13.00 | $13.01 | $12.52 | 50,402 |
| 2020-06-18 | $13.05 | $13.51 | $13.02 | $13.02 | $12.53 | 22,596 |
| 2020-06-17 | $13.35 | $13.60 | $13.13 | $13.14 | $12.65 | 14,570 |
| 2020-06-16 | $13.86 | $14.24 | $12.85 | $13.60 | $13.09 | 29,675 |
| 2020-06-15 | $13.05 | $13.85 | $12.83 | $13.48 | $12.98 | 63,716 |
| 2020-06-12 | $13.98 | $14.45 | $12.69 | $13.25 | $12.76 | 22,900 |
| 2020-06-11 | $14.09 | $14.58 | $13.19 | $13.33 | $12.83 | 21,335 |
| 2020-06-10 | $15.51 | $15.72 | $14.54 | $14.76 | $14.21 | 10,296 |
| 2020-06-09 | $15.41 | $16.08 | $15.00 | $15.46 | $14.88 | 12,537 |
| 2020-06-08 | $15.59 | $16.23 | $15.30 | $15.53 | $14.95 | 18,478 |
| 2020-06-05 | $14.75 | $16.05 | $14.52 | $15.30 | $14.73 | 31,176 |
| 2020-06-04 | $13.75 | $14.55 | $13.75 | $14.37 | $13.83 | 14,436 |
| 2020-06-03 | $13.91 | $13.97 | $13.55 | $13.88 | $13.36 | 68,104 |
| 2020-06-02 | $13.94 | $14.30 | $13.51 | $13.51 | $13.01 | 9,711 |
| 2020-06-01 | $14.34 | $14.34 | $13.64 | $13.64 | $13.13 | 18,862 |
| 2020-05-29 | $14.91 | $14.91 | $13.60 | $14.20 | $13.67 | 7,659 |
| 2020-05-28 | $15.89 | $15.93 | $14.96 | $15.00 | $14.35 | 8,029 |
| 2020-05-27 | $14.28 | $15.51 | $13.56 | $15.51 | $14.84 | 16,587 |
| 2020-05-26 | $14.44 | $14.79 | $13.78 | $13.78 | $13.18 | 19,205 |
| 2020-05-22 | $13.59 | $14.16 | $13.25 | $14.00 | $13.39 | 12,075 |
| 2020-05-21 | $14.45 | $14.45 | $13.42 | $13.42 | $12.84 | 10,603 |
| 2020-05-20 | $13.62 | $13.87 | $13.24 | $13.82 | $13.22 | 18,088 |
| 2020-05-19 | $13.76 | $14.70 | $13.07 | $13.07 | $12.50 | 17,096 |
| 2020-05-18 | $13.24 | $14.30 | $13.24 | $13.95 | $13.34 | 23,397 |
| 2020-05-15 | $12.51 | $13.17 | $12.29 | $12.92 | $12.36 | 18,408 |
| 2020-05-14 | $12.18 | $12.49 | $11.66 | $12.49 | $11.95 | 19,653 |
| 2020-05-13 | $11.79 | $12.64 | $11.51 | $12.64 | $12.09 | 24,613 |
| 2020-05-12 | $12.55 | $12.57 | $11.94 | $12.00 | $11.48 | 26,390 |
| 2020-05-11 | $13.77 | $13.77 | $12.55 | $12.55 | $12.01 | 24,243 |
| 2020-05-08 | $13.41 | $14.00 | $13.11 | $13.77 | $13.17 | 13,117 |
| 2020-05-07 | $12.49 | $13.25 | $12.45 | $13.25 | $12.67 | 12,606 |
| 2020-05-06 | $13.10 | $13.10 | $12.20 | $12.25 | $11.72 | 12,390 |
| 2020-05-05 | $13.87 | $13.87 | $12.96 | $13.10 | $12.53 | 5,296 |
| 2020-05-04 | $13.17 | $13.64 | $13.02 | $13.60 | $13.01 | 7,907 |
| 2020-05-01 | $13.32 | $13.76 | $12.80 | $13.49 | $12.90 | 15,560 |
| 2020-04-30 | $13.84 | $14.18 | $13.59 | $13.73 | $13.13 | 13,733 |
| 2020-04-29 | $13.25 | $14.87 | $12.86 | $14.27 | $13.65 | 50,126 |
| 2020-04-28 | $12.99 | $13.25 | $12.88 | $13.11 | $12.54 | 24,131 |
| 2020-04-27 | $12.75 | $13.09 | $12.56 | $12.79 | $12.23 | 37,167 |
| 2020-04-24 | $12.53 | $12.87 | $12.25 | $12.30 | $11.77 | 5,844 |
| 2020-04-23 | $12.79 | $13.13 | $12.15 | $12.34 | $11.80 | 12,781 |
| 2020-04-22 | $13.00 | $13.17 | $12.74 | $13.00 | $12.44 | 8,599 |
| 2020-04-21 | $12.50 | $12.88 | $12.50 | $12.58 | $12.03 | 10,923 |
| 2020-04-20 | $13.44 | $14.01 | $12.44 | $12.50 | $11.96 | 10,720 |
| 2020-04-17 | $12.56 | $13.90 | $12.56 | $13.79 | $13.19 | 15,130 |
| 2020-04-16 | $13.36 | $13.36 | $11.81 | $11.97 | $11.45 | 20,558 |
| 2020-04-15 | $13.25 | $13.81 | $12.22 | $13.02 | $12.45 | 28,233 |
| 2020-04-14 | $14.46 | $14.46 | $13.15 | $13.26 | $12.68 | 23,126 |
| 2020-04-13 | $15.73 | $15.73 | $14.10 | $14.11 | $13.50 | 18,121 |
| 2020-04-09 | $14.00 | $15.73 | $13.83 | $15.73 | $15.05 | 19,249 |
| 2020-04-08 | $13.29 | $13.98 | $13.22 | $13.98 | $13.37 | 18,288 |
| 2020-04-07 | $13.17 | $13.24 | $12.77 | $13.05 | $12.48 | 35,925 |
| 2020-04-06 | $12.00 | $13.00 | $12.00 | $12.83 | $12.27 | 22,463 |
| 2020-04-03 | $12.91 | $13.15 | $11.75 | $11.93 | $11.41 | 32,107 |
| 2020-04-02 | $12.25 | $12.97 | $12.25 | $12.85 | $12.29 | 19,133 |
| 2020-04-01 | $12.31 | $13.03 | $12.00 | $12.17 | $11.64 | 40,498 |
| 2020-03-31 | $12.46 | $12.75 | $11.00 | $12.75 | $12.20 | 55,793 |
| 2020-03-30 | $12.67 | $12.98 | $12.40 | $12.70 | $12.15 | 15,819 |
| 2020-03-27 | $12.59 | $13.00 | $12.21 | $12.40 | $11.86 | 22,600 |
| 2020-03-26 | $11.99 | $13.24 | $10.05 | $13.05 | $12.48 | 30,959 |
| 2020-03-25 | $10.55 | $11.88 | $10.55 | $11.78 | $11.27 | 18,602 |
| 2020-03-24 | $10.00 | $10.98 | $9.50 | $10.50 | $10.04 | 75,360 |
| 2020-03-23 | $11.60 | $12.45 | $8.22 | $9.00 | $8.61 | 252,762 |
| 2020-03-20 | $12.59 | $14.48 | $10.05 | $11.55 | $11.05 | 134,870 |
| 2020-03-19 | $9.92 | $13.68 | $9.90 | $12.55 | $12.01 | 59,267 |
| 2020-03-18 | $13.89 | $13.89 | $9.29 | $9.80 | $9.37 | 155,572 |
| 2020-03-17 | $15.32 | $15.94 | $12.89 | $14.29 | $13.67 | 88,342 |
| 2020-03-16 | $15.66 | $15.66 | $14.12 | $15.48 | $14.81 | 45,402 |
| 2020-03-13 | $15.14 | $15.99 | $14.53 | $15.99 | $15.30 | 37,385 |
| 2020-03-12 | $14.00 | $15.99 | $13.86 | $14.50 | $13.87 | 32,684 |
| 2020-03-11 | $15.24 | $15.80 | $14.81 | $14.81 | $14.17 | 24,951 |
| 2020-03-10 | $16.25 | $16.79 | $15.15 | $15.56 | $14.88 | 116,327 |
| 2020-03-09 | $16.82 | $19.61 | $15.35 | $15.87 | $15.18 | 48,072 |
| 2020-03-06 | $17.85 | $18.13 | $17.52 | $17.68 | $16.91 | 22,269 |
| 2020-03-05 | $17.65 | $18.45 | $17.63 | $18.12 | $17.33 | 59,024 |
| 2020-03-04 | $17.61 | $17.93 | $17.20 | $17.93 | $17.15 | 27,174 |
| 2020-03-03 | $17.85 | $18.00 | $17.27 | $17.30 | $16.55 | 16,253 |
| 2020-03-02 | $18.10 | $18.10 | $17.65 | $18.00 | $17.22 | 12,617 |
| 2020-02-28 | $18.26 | $18.26 | $17.40 | $17.64 | $16.87 | 27,547 |
| 2020-02-27 | $18.28 | $18.54 | $18.05 | $18.09 | $17.30 | 11,174 |
| 2020-02-26 | $18.51 | $18.81 | $18.36 | $18.66 | $17.76 | 9,570 |
| 2020-02-25 | $19.10 | $19.40 | $18.57 | $18.76 | $17.86 | 20,909 |
| 2020-02-24 | $19.25 | $19.53 | $19.00 | $19.01 | $18.09 | 15,089 |
| 2020-02-21 | $19.65 | $19.92 | $19.52 | $19.59 | $18.65 | 10,848 |
| 2020-02-20 | $19.41 | $19.91 | $19.21 | $19.52 | $18.58 | 20,720 |
| 2020-02-19 | $20.23 | $20.23 | $19.40 | $19.40 | $18.47 | 9,831 |
| 2020-02-18 | $21.02 | $21.70 | $19.99 | $20.15 | $19.18 | 13,686 |
| 2020-02-14 | $19.57 | $21.15 | $19.41 | $20.75 | $19.75 | 40,626 |
| 2020-02-13 | $19.54 | $20.16 | $19.18 | $19.53 | $18.59 | 13,924 |
| 2020-02-12 | $20.11 | $20.11 | $19.43 | $19.48 | $18.54 | 23,197 |
| 2020-02-11 | $19.79 | $20.15 | $19.43 | $20.02 | $19.06 | 15,215 |
| 2020-02-10 | $19.74 | $19.74 | $19.39 | $19.51 | $18.57 | 11,258 |
| 2020-02-07 | $20.12 | $20.31 | $19.43 | $19.62 | $18.68 | 12,309 |
| 2020-02-06 | $20.55 | $20.55 | $20.14 | $20.14 | $19.17 | 15,271 |
| 2020-02-05 | $20.18 | $20.83 | $19.94 | $20.54 | $19.55 | 30,188 |
| 2020-02-04 | $20.36 | $20.40 | $19.91 | $20.00 | $19.04 | 10,547 |
| 2020-02-03 | $20.17 | $20.35 | $19.74 | $20.10 | $19.13 | 21,939 |
| 2020-01-31 | $20.75 | $20.82 | $19.96 | $19.98 | $19.02 | 13,881 |
| 2020-01-30 | $20.31 | $20.85 | $20.31 | $20.80 | $19.80 | 5,264 |
| 2020-01-29 | $20.60 | $21.14 | $19.91 | $20.82 | $19.82 | 72,986 |
| 2020-01-28 | $21.01 | $21.05 | $20.40 | $20.65 | $19.66 | 14,256 |
| 2020-01-27 | $20.84 | $21.29 | $20.84 | $21.03 | $20.02 | 13,237 |
| 2020-01-24 | $21.25 | $21.55 | $21.00 | $21.24 | $20.22 | 30,913 |
| 2020-01-23 | $20.90 | $21.58 | $20.90 | $21.55 | $20.51 | 8,287 |
| 2020-01-22 | $21.70 | $21.89 | $21.00 | $21.50 | $20.46 | 28,970 |
| 2020-01-21 | $22.22 | $22.27 | $21.38 | $21.61 | $20.57 | 15,060 |
| 2020-01-17 | $22.49 | $22.62 | $21.41 | $22.22 | $21.15 | 49,342 |
| 2020-01-16 | $22.25 | $22.60 | $22.25 | $22.38 | $21.30 | 22,162 |
| 2020-01-15 | $22.33 | $22.45 | $21.98 | $22.18 | $21.11 | 33,067 |
| 2020-01-14 | $22.54 | $23.04 | $22.14 | $22.33 | $21.25 | 56,076 |
| 2020-01-13 | $22.60 | $22.73 | $22.35 | $22.58 | $21.49 | 48,479 |
| 2020-01-10 | $23.10 | $23.21 | $22.49 | $22.65 | $21.56 | 18,231 |
| 2020-01-09 | $23.33 | $23.47 | $22.91 | $23.05 | $21.94 | 26,166 |
| 2020-01-08 | $23.31 | $23.34 | $23.20 | $23.27 | $22.15 | 17,520 |
| 2020-01-07 | $23.35 | $23.35 | $23.13 | $23.31 | $22.19 | 20,120 |
| 2020-01-06 | $23.32 | $23.50 | $22.71 | $23.31 | $22.19 | 50,802 |
| 2020-01-03 | $23.85 | $23.90 | $22.91 | $23.46 | $22.33 | 32,736 |
| 2020-01-02 | $24.95 | $24.98 | $23.86 | $23.99 | $22.83 | 46,021 |
| 2019-12-31 | $24.47 | $25.00 | $24.01 | $24.92 | $23.72 | 42,278 |
| 2019-12-30 | $24.63 | $25.00 | $23.94 | $24.74 | $23.55 | 57,954 |
| 2019-12-27 | $24.64 | $24.85 | $23.25 | $24.72 | $23.53 | 49,408 |
| 2019-12-26 | $24.43 | $27.00 | $23.99 | $24.70 | $23.51 | 67,878 |
| 2019-12-24 | $24.25 | $24.50 | $24.03 | $24.47 | $23.29 | 20,838 |
| 2019-12-23 | $23.16 | $24.52 | $22.64 | $24.24 | $23.07 | 61,746 |
| 2019-12-20 | $23.00 | $23.45 | $22.59 | $23.22 | $22.10 | 102,609 |
| 2019-12-19 | $22.37 | $23.14 | $22.37 | $23.02 | $21.91 | 60,217 |
| 2019-12-18 | $23.14 | $23.14 | $22.41 | $22.84 | $21.74 | 38,573 |
| 2019-12-17 | $22.59 | $23.35 | $22.53 | $23.08 | $21.97 | 42,649 |
| 2019-12-16 | $22.46 | $22.76 | $22.05 | $22.50 | $21.42 | 69,764 |
| 2019-12-13 | $22.06 | $22.48 | $22.05 | $22.42 | $21.34 | 16,415 |
| 2019-12-12 | $21.66 | $22.20 | $21.66 | $22.07 | $21.01 | 11,540 |
| 2019-12-11 | $21.74 | $22.00 | $21.52 | $21.71 | $20.66 | 13,278 |
| 2019-12-10 | $22.04 | $22.25 | $21.83 | $21.98 | $20.92 | 22,222 |
| 2019-12-09 | $21.80 | $22.30 | $21.50 | $22.13 | $21.06 | 57,346 |
| 2019-12-06 | $21.31 | $21.98 | $21.29 | $21.72 | $20.67 | 57,692 |
| 2019-12-05 | $20.88 | $21.33 | $20.88 | $21.27 | $20.25 | 15,697 |
| 2019-12-04 | $21.37 | $21.37 | $21.05 | $21.05 | $20.04 | 65,448 |
| 2019-12-03 | $21.05 | $21.33 | $20.94 | $21.22 | $20.20 | 12,630 |
| 2019-12-02 | $21.31 | $21.39 | $21.04 | $21.35 | $20.32 | 42,538 |
| 2019-11-29 | $21.18 | $21.37 | $21.11 | $21.30 | $20.27 | 32,683 |
| 2019-11-27 | $21.22 | $21.40 | $21.18 | $21.26 | $20.24 | 65,293 |
| 2019-11-26 | $21.29 | $21.34 | $21.24 | $21.30 | $20.21 | 14,960 |
| 2019-11-25 | $21.25 | $21.36 | $21.14 | $21.30 | $20.21 | 37,391 |
| 2019-11-22 | $21.23 | $21.36 | $20.66 | $21.27 | $20.18 | 22,145 |
| 2019-11-21 | $21.20 | $21.39 | $21.20 | $21.24 | $20.15 | 5,179 |
| 2019-11-20 | $21.01 | $21.99 | $20.87 | $21.43 | $20.33 | 56,909 |
| 2019-11-19 | $21.19 | $21.19 | $20.81 | $21.07 | $19.99 | 14,725 |
| 2019-11-18 | $20.41 | $21.20 | $20.41 | $21.20 | $20.11 | 23,584 |
| 2019-11-15 | $20.72 | $20.79 | $20.21 | $20.52 | $19.47 | 9,703 |
| 2019-11-14 | $20.88 | $20.88 | $20.49 | $20.57 | $19.52 | 28,609 |
| 2019-11-13 | $20.67 | $20.96 | $20.65 | $20.74 | $19.68 | 4,948 |
| 2019-11-12 | $21.40 | $21.75 | $20.64 | $20.81 | $19.74 | 38,602 |
| 2019-11-11 | $20.80 | $21.58 | $20.74 | $21.28 | $20.19 | 47,163 |
| 2019-11-08 | $20.51 | $20.96 | $20.40 | $20.76 | $19.70 | 9,826 |
| 2019-11-07 | $20.25 | $20.55 | $20.14 | $20.40 | $19.35 | 68,794 |
| 2019-11-06 | $20.02 | $20.39 | $19.95 | $20.25 | $19.21 | 44,943 |
| 2019-11-05 | $20.22 | $20.36 | $19.90 | $19.99 | $18.97 | 52,316 |
| 2019-11-04 | $19.86 | $20.18 | $19.81 | $20.05 | $19.02 | 19,135 |
| 2019-11-01 | $20.08 | $20.20 | $19.74 | $19.96 | $18.94 | 55,018 |
| 2019-10-31 | $20.07 | $20.25 | $19.80 | $20.15 | $19.12 | 24,146 |
| 2019-10-30 | $19.99 | $20.25 | $19.79 | $20.25 | $19.21 | 29,824 |
| 2019-10-29 | $19.78 | $20.15 | $19.70 | $19.75 | $18.74 | 15,101 |
| 2019-10-28 | $20.00 | $20.11 | $19.71 | $19.95 | $18.93 | 24,676 |
| 2019-10-25 | $20.14 | $20.44 | $19.95 | $19.95 | $18.93 | 18,536 |
| 2019-10-24 | $20.25 | $20.60 | $19.88 | $20.17 | $19.14 | 86,383 |
| 2019-10-23 | $20.24 | $20.46 | $20.04 | $20.18 | $19.15 | 11,284 |
| 2019-10-22 | $20.15 | $20.50 | $19.85 | $20.40 | $19.35 | 44,395 |
| 2019-10-21 | $20.00 | $20.44 | $19.92 | $20.25 | $19.21 | 11,103 |
| 2019-10-18 | $19.89 | $20.00 | $19.85 | $20.00 | $18.97 | 7,678 |
| 2019-10-17 | $19.99 | $20.00 | $19.88 | $20.00 | $18.97 | 6,038 |
| 2019-10-16 | $20.00 | $20.00 | $19.73 | $20.00 | $18.97 | 6,383 |
| 2019-10-15 | $19.99 | $20.00 | $19.81 | $19.97 | $18.95 | 7,344 |
| 2019-10-14 | $19.96 | $20.00 | $19.65 | $19.95 | $18.93 | 17,451 |
| 2019-10-11 | $20.00 | $20.00 | $19.91 | $19.95 | $18.93 | 16,956 |
| 2019-10-10 | $20.00 | $20.25 | $19.86 | $19.95 | $18.93 | 27,461 |
| 2019-10-09 | $19.83 | $20.00 | $19.61 | $19.93 | $18.91 | 6,951 |
| 2019-10-08 | $19.89 | $19.98 | $19.76 | $19.81 | $18.79 | 8,157 |
| 2019-10-07 | $20.00 | $20.08 | $19.58 | $19.85 | $18.83 | 10,749 |
| 2019-10-04 | $19.80 | $20.07 | $19.70 | $20.00 | $18.97 | 13,828 |
| 2019-10-03 | $19.80 | $20.00 | $19.51 | $19.74 | $18.73 | 30,409 |
| 2019-10-02 | $19.61 | $19.85 | $19.57 | $19.70 | $18.69 | 7,911 |
| 2019-10-01 | $19.69 | $19.90 | $19.62 | $19.80 | $18.78 | 11,295 |
| 2019-09-30 | $20.08 | $20.22 | $19.39 | $19.85 | $18.83 | 19,782 |
| 2019-09-27 | $20.19 | $20.35 | $19.56 | $19.94 | $18.92 | 20,115 |
| 2019-09-26 | $20.45 | $20.45 | $19.72 | $20.01 | $18.98 | 28,833 |
| 2019-09-25 | $20.18 | $20.80 | $20.18 | $20.41 | $19.36 | 30,199 |
| 2019-09-24 | $20.59 | $20.68 | $20.43 | $20.50 | $19.45 | 20,982 |
| 2019-09-23 | $20.36 | $20.62 | $20.32 | $20.48 | $19.43 | 11,509 |
| 2019-09-20 | $20.15 | $20.71 | $19.66 | $20.58 | $19.52 | 95,949 |
| 2019-09-19 | $20.40 | $20.85 | $20.02 | $20.15 | $19.12 | 15,117 |
| 2019-09-18 | $20.57 | $20.74 | $20.14 | $20.39 | $19.34 | 13,996 |
| 2019-09-17 | $20.63 | $20.90 | $20.30 | $20.35 | $19.31 | 23,966 |
| 2019-09-16 | $20.70 | $21.00 | $20.53 | $20.80 | $19.73 | 24,491 |
| 2019-09-13 | $20.98 | $21.00 | $20.12 | $20.85 | $19.78 | 33,445 |
| 2019-09-12 | $20.30 | $20.86 | $19.47 | $20.86 | $19.79 | 30,884 |
| 2019-09-11 | $20.05 | $20.83 | $19.26 | $20.43 | $19.38 | 36,873 |
| 2019-09-10 | $19.77 | $20.00 | $19.60 | $19.93 | $18.91 | 12,628 |
| 2019-09-09 | $18.96 | $20.00 | $18.78 | $19.97 | $18.95 | 24,677 |
| 2019-09-06 | $19.07 | $19.99 | $18.80 | $18.90 | $17.93 | 26,202 |
| 2019-09-05 | $19.00 | $19.50 | $18.73 | $19.20 | $18.22 | 18,908 |
| 2019-09-04 | $18.94 | $18.99 | $18.83 | $18.83 | $17.86 | 1,324 |
| 2019-09-03 | $18.67 | $19.26 | $18.50 | $18.75 | $17.79 | 25,873 |
| 2019-08-30 | $18.75 | $18.95 | $18.19 | $18.84 | $17.87 | 18,333 |
| 2019-08-29 | $18.61 | $18.93 | $18.01 | $18.86 | $17.89 | 5,760 |
| 2019-08-28 | $17.85 | $18.68 | $17.72 | $18.45 | $17.46 | 14,664 |
| 2019-08-27 | $17.74 | $17.99 | $17.42 | $17.98 | $17.01 | 8,224 |
| 2019-08-26 | $17.18 | $17.85 | $17.13 | $17.79 | $16.83 | 5,636 |
| 2019-08-23 | $17.00 | $17.45 | $16.11 | $17.00 | $16.09 | 18,854 |
| 2019-08-22 | $17.40 | $17.85 | $16.95 | $17.10 | $16.18 | 7,042 |
| 2019-08-21 | $17.51 | $17.96 | $17.51 | $17.83 | $16.87 | 4,118 |
| 2019-08-20 | $16.93 | $17.89 | $16.93 | $17.69 | $16.74 | 5,752 |
| 2019-08-19 | $16.95 | $16.95 | $16.93 | $16.93 | $16.02 | 2,267 |
| 2019-08-16 | $16.82 | $16.82 | $16.50 | $16.75 | $15.85 | 8,973 |
| 2019-08-15 | $16.84 | $16.84 | $16.76 | $16.76 | $15.86 | 3,755 |
| 2019-08-14 | $16.77 | $16.95 | $16.47 | $16.51 | $15.62 | 8,292 |
| 2019-08-13 | $16.72 | $16.86 | $16.71 | $16.85 | $15.94 | 5,349 |
| 2019-08-12 | $16.86 | $16.89 | $16.51 | $16.71 | $15.81 | 7,748 |
| 2019-08-09 | $16.80 | $16.80 | $16.56 | $16.70 | $15.80 | 3,210 |
| 2019-08-08 | $16.20 | $16.90 | $16.20 | $16.58 | $15.69 | 10,998 |
| 2019-08-07 | $15.96 | $16.31 | $15.96 | $16.07 | $15.21 | 7,876 |
| 2019-08-06 | $16.16 | $16.50 | $15.45 | $16.05 | $15.19 | 23,737 |
| 2019-08-05 | $16.25 | $16.50 | $16.06 | $16.25 | $15.38 | 5,565 |
| 2019-08-02 | $17.06 | $17.24 | $16.49 | $16.79 | $15.89 | 11,827 |
| 2019-08-01 | $17.97 | $17.99 | $17.13 | $17.13 | $16.21 | 11,043 |
| 2019-07-31 | $17.45 | $17.60 | $17.37 | $17.41 | $16.47 | 74,041 |
| 2019-07-30 | $17.50 | $17.65 | $17.28 | $17.40 | $16.46 | 16,137 |
| 2019-07-29 | $17.00 | $17.50 | $16.60 | $17.27 | $16.34 | 32,709 |
| 2019-07-26 | $16.85 | $17.00 | $16.84 | $16.91 | $16.00 | 22,195 |
| 2019-07-25 | $16.85 | $16.95 | $16.65 | $16.89 | $15.98 | 2,723 |
| 2019-07-24 | $16.70 | $17.00 | $16.70 | $16.99 | $16.08 | 13,538 |
| 2019-07-23 | $16.84 | $16.89 | $16.80 | $16.88 | $15.97 | 3,666 |
| 2019-07-22 | $16.88 | $16.90 | $16.72 | $16.72 | $15.82 | 1,520 |
| 2019-07-19 | $16.66 | $16.98 | $16.49 | $16.63 | $15.74 | 4,171 |
| 2019-07-18 | $16.97 | $16.97 | $16.87 | $16.87 | $15.96 | 2,367 |
| 2019-07-17 | $16.90 | $17.00 | $16.57 | $16.93 | $16.02 | 18,288 |
| 2019-07-16 | $16.93 | $17.00 | $16.93 | $16.99 | $16.08 | 4,013 |
| 2019-07-15 | $16.85 | $16.95 | $16.85 | $16.95 | $16.04 | 5,212 |
| 2019-07-12 | $16.60 | $17.00 | $16.25 | $16.85 | $15.94 | 16,801 |
| 2019-07-11 | $16.85 | $16.97 | $16.80 | $16.97 | $16.06 | 6,637 |
| 2019-07-10 | $16.98 | $16.98 | $16.50 | $16.84 | $15.93 | 4,186 |
| 2019-07-09 | $16.85 | $16.97 | $16.85 | $16.91 | $16.00 | 2,481 |
| 2019-07-08 | $16.87 | $16.87 | $16.80 | $16.85 | $15.94 | 1,892 |
| 2019-07-05 | $16.67 | $16.89 | $16.67 | $16.89 | $15.98 | 2,335 |
| 2019-07-03 | $16.99 | $17.00 | $16.77 | $16.80 | $15.90 | 10,658 |
| 2019-07-02 | $16.94 | $16.99 | $16.92 | $16.98 | $16.07 | 5,931 |
| 2019-07-01 | $16.95 | $16.99 | $16.85 | $16.94 | $16.03 | 8,068 |
| 2019-06-28 | $16.64 | $17.00 | $16.64 | $16.96 | $16.05 | 138,623 |
| 2019-06-27 | $16.70 | $16.89 | $16.44 | $16.70 | $15.80 | 13,598 |
| 2019-06-26 | $16.87 | $16.90 | $16.31 | $16.76 | $15.86 | 6,126 |
| 2019-06-25 | $16.75 | $16.88 | $16.64 | $16.71 | $15.81 | 4,354 |
| 2019-06-24 | $16.63 | $16.90 | $16.59 | $16.84 | $15.93 | 10,465 |
| 2019-06-21 | $16.63 | $16.99 | $16.44 | $16.99 | $16.08 | 15,532 |
| 2019-06-20 | $16.51 | $16.98 | $15.45 | $16.90 | $15.99 | 5,543 |
| 2019-06-19 | $15.79 | $16.95 | $15.52 | $16.86 | $15.95 | 6,204 |
| 2019-06-18 | $16.96 | $17.00 | $16.80 | $16.92 | $16.01 | 5,627 |
| 2019-06-17 | $16.30 | $16.99 | $16.30 | $16.99 | $16.08 | 15,801 |
| 2019-06-14 | $16.40 | $16.50 | $16.11 | $16.11 | $15.24 | 9,834 |
| 2019-06-13 | $16.16 | $16.47 | $16.16 | $16.44 | $15.56 | 5,002 |
| 2019-06-12 | $15.90 | $16.40 | $15.87 | $16.00 | $15.14 | 6,998 |
| 2019-06-11 | $15.99 | $16.16 | $15.74 | $16.00 | $15.14 | 20,654 |
| 2019-06-10 | $15.86 | $16.10 | $15.61 | $16.04 | $15.18 | 15,377 |
| 2019-06-07 | $16.10 | $16.10 | $15.58 | $15.96 | $15.10 | 4,240 |
| 2019-06-06 | $16.04 | $16.10 | $15.56 | $16.05 | $15.19 | 9,880 |
| 2019-06-05 | $15.99 | $16.04 | $15.56 | $15.95 | $15.09 | 3,206 |
| 2019-06-04 | $15.72 | $16.07 | $15.43 | $15.95 | $15.09 | 5,898 |
| 2019-06-03 | $16.45 | $16.45 | $15.46 | $15.82 | $14.97 | 6,048 |
| 2019-05-31 | $15.76 | $16.10 | $15.76 | $15.85 | $15.00 | 4,771 |
| 2019-05-30 | $16.04 | $16.10 | $15.59 | $16.10 | $15.23 | 4,496 |
| 2019-05-29 | $15.66 | $16.10 | $15.66 | $16.03 | $15.13 | 6,602 |
| 2019-05-28 | $15.74 | $15.85 | $15.50 | $15.75 | $14.87 | 22,694 |
| 2019-05-24 | $15.60 | $15.97 | $15.34 | $15.88 | $14.99 | 10,115 |
| 2019-05-23 | $15.88 | $15.88 | $15.49 | $15.67 | $14.79 | 4,638 |
| 2019-05-22 | $15.65 | $15.89 | $15.65 | $15.80 | $14.91 | 5,266 |
| 2019-05-21 | $15.80 | $15.99 | $15.58 | $15.67 | $14.79 | 4,185 |
| 2019-05-20 | $15.66 | $16.04 | $15.56 | $16.00 | $15.10 | 5,887 |
| 2019-05-17 | $15.75 | $16.00 | $15.75 | $15.82 | $14.93 | 3,776 |
| 2019-05-16 | $15.59 | $16.00 | $15.59 | $16.00 | $15.10 | 13,015 |
| 2019-05-15 | $16.50 | $16.50 | $15.54 | $15.83 | $14.94 | 6,003 |
| 2019-05-14 | $15.80 | $16.20 | $15.60 | $15.90 | $15.01 | 6,384 |
| 2019-05-13 | $15.61 | $16.48 | $15.61 | $15.91 | $15.02 | 5,502 |
| 2019-05-10 | $16.10 | $16.45 | $15.98 | $16.40 | $15.48 | 7,224 |
| 2019-05-09 | $16.05 | $16.79 | $16.00 | $16.31 | $15.39 | 5,527 |
| 2019-05-08 | $16.11 | $16.45 | $16.10 | $16.32 | $15.40 | 4,486 |
| 2019-05-07 | $16.58 | $16.58 | $16.03 | $16.08 | $15.18 | 5,154 |
| 2019-05-06 | $16.02 | $16.77 | $15.27 | $16.37 | $15.45 | 4,501 |
| 2019-05-03 | $16.46 | $16.50 | $16.00 | $16.39 | $15.47 | 4,046 |
| 2019-05-02 | $16.76 | $16.82 | $16.22 | $16.50 | $15.57 | 14,091 |
| 2019-05-01 | $16.66 | $16.73 | $16.50 | $16.50 | $15.57 | 3,359 |
| 2019-04-30 | $16.77 | $17.25 | $16.50 | $16.59 | $15.66 | 36,219 |
| 2019-04-29 | $16.66 | $16.97 | $16.50 | $16.80 | $15.86 | 8,173 |
| 2019-04-26 | $16.51 | $16.79 | $16.50 | $16.79 | $15.85 | 3,471 |
| 2019-04-25 | $16.68 | $16.68 | $16.61 | $16.61 | $15.68 | 1,638 |
| 2019-04-24 | $16.88 | $16.88 | $16.50 | $16.60 | $15.67 | 1,954 |
| 2019-04-23 | $16.74 | $16.78 | $16.50 | $16.78 | $15.84 | 4,695 |
| 2019-04-22 | $16.75 | $16.80 | $16.56 | $16.56 | $15.63 | 1,465 |
| 2019-04-18 | $16.63 | $17.00 | $16.63 | $16.99 | $16.04 | 3,432 |
| 2019-04-17 | $16.98 | $17.00 | $16.51 | $16.80 | $15.86 | 11,776 |
| 2019-04-16 | $17.03 | $17.03 | $16.65 | $16.65 | $15.72 | 4,291 |
| 2019-04-15 | $16.81 | $17.05 | $16.50 | $16.80 | $15.86 | 2,992 |
| 2019-04-12 | $17.00 | $17.03 | $16.79 | $16.79 | $15.85 | 3,187 |
| 2019-04-11 | $17.40 | $17.44 | $16.58 | $17.25 | $16.28 | 4,327 |
| 2019-04-10 | $17.26 | $17.50 | $17.11 | $17.41 | $16.43 | 4,584 |
| 2019-04-09 | $16.27 | $17.12 | $15.81 | $17.12 | $16.16 | 6,018 |
| 2019-04-08 | $16.00 | $16.28 | $15.97 | $16.27 | $15.36 | 16,491 |
| 2019-04-05 | $15.75 | $16.05 | $15.75 | $16.00 | $15.10 | 21,399 |
| 2019-04-04 | $15.43 | $15.79 | $15.43 | $15.77 | $14.88 | 1,681 |
| 2019-04-03 | $15.57 | $15.57 | $15.31 | $15.31 | $14.45 | 1,026 |
| 2019-04-02 | $15.15 | $15.66 | $14.83 | $15.53 | $14.66 | 2,882 |
| 2019-04-01 | $15.41 | $15.41 | $15.41 | $15.41 | $14.55 | 1,745 |
| 2019-03-29 | $14.85 | $15.48 | $14.85 | $15.25 | $14.39 | 6,640 |
| 2019-03-28 | $15.60 | $15.60 | $14.71 | $15.25 | $14.39 | 10,805 |
| 2019-03-27 | $15.26 | $15.33 | $15.00 | $15.12 | $14.27 | 7,856 |
| 2019-03-26 | $15.55 | $15.85 | $15.10 | $15.48 | $14.61 | 11,214 |
| 2019-03-25 | $15.75 | $15.96 | $14.78 | $15.89 | $15.00 | 19,072 |
| 2019-03-22 | $15.35 | $15.94 | $15.35 | $15.73 | $14.85 | 10,367 |
| 2019-03-21 | $15.30 | $15.70 | $15.30 | $15.35 | $14.49 | 6,394 |
| 2019-03-20 | $15.41 | $15.41 | $15.41 | $15.41 | $14.55 | 1,524 |
| 2019-03-19 | $15.19 | $15.80 | $15.19 | $15.41 | $14.55 | 2,376 |
| 2019-03-18 | $16.29 | $16.46 | $16.10 | $16.28 | $15.37 | 6,581 |
| 2019-03-15 | $15.63 | $16.70 | $15.00 | $16.47 | $15.55 | 104,054 |
| 2019-03-14 | $15.71 | $15.81 | $15.71 | $15.72 | $14.84 | 1,276 |
| 2019-03-13 | $15.88 | $15.89 | $15.71 | $15.71 | $14.83 | 3,547 |
| 2019-03-12 | $15.37 | $15.68 | $14.96 | $15.60 | $14.72 | 2,110 |
| 2019-03-11 | $15.20 | $15.50 | $14.31 | $15.34 | $14.48 | 5,045 |
| 2019-03-08 | $15.09 | $15.44 | $14.96 | $15.10 | $14.25 | 4,299 |
| 2019-03-07 | $15.19 | $15.56 | $15.19 | $15.21 | $14.36 | 2,562 |
| 2019-03-06 | $15.62 | $15.99 | $15.58 | $15.58 | $14.71 | 3,086 |
| 2019-03-05 | $15.57 | $15.79 | $15.57 | $15.66 | $14.78 | 1,688 |
| 2019-03-04 | $15.72 | $15.72 | $15.05 | $15.59 | $14.71 | 3,356 |
| 2019-03-01 | $15.80 | $15.86 | $15.72 | $15.86 | $14.97 | 2,382 |
| 2019-02-28 | $15.30 | $15.67 | $15.30 | $15.30 | $14.44 | 3,454 |
| 2019-02-27 | $15.65 | $15.65 | $15.30 | $15.30 | $14.41 | 867 |
| 2019-02-26 | $15.59 | $15.59 | $15.27 | $15.27 | $14.38 | 4,502 |
| 2019-02-25 | $15.80 | $15.80 | $15.50 | $15.50 | $14.60 | 9,244 |
| 2019-02-22 | $16.03 | $16.06 | $15.86 | $15.99 | $15.06 | 4,061 |
| 2019-02-21 | $16.05 | $16.09 | $15.66 | $15.91 | $14.98 | 4,053 |
| 2019-02-20 | $16.30 | $16.38 | $16.04 | $16.04 | $15.11 | 6,292 |
| 2019-02-19 | $16.50 | $16.50 | $16.18 | $16.45 | $15.49 | 10,124 |
| 2019-02-15 | $16.32 | $17.01 | $16.32 | $16.51 | $15.55 | 11,803 |
| 2019-02-14 | $16.50 | $16.69 | $16.12 | $16.12 | $15.18 | 6,240 |
| 2019-02-13 | $17.01 | $17.28 | $16.35 | $16.60 | $15.63 | 3,264 |
| 2019-02-12 | $16.90 | $17.09 | $16.60 | $17.09 | $16.09 | 20,903 |
| 2019-02-11 | $16.80 | $17.43 | $16.44 | $16.58 | $15.61 | 45,708 |
| 2019-02-08 | $16.64 | $16.64 | $15.36 | $15.36 | $14.46 | 3,752 |
| 2019-02-07 | $16.20 | $16.20 | $15.65 | $15.65 | $14.74 | 2,067 |
| 2019-02-06 | $16.35 | $16.35 | $16.35 | $16.35 | $15.40 | 753 |
| 2019-02-05 | $16.70 | $16.70 | $15.59 | $16.39 | $15.43 | 10,566 |
| 2019-02-04 | $16.30 | $16.30 | $16.30 | $16.30 | $15.35 | 1,512 |
| 2019-02-01 | $16.54 | $16.80 | $16.50 | $16.54 | $15.58 | 3,190 |
| 2019-01-31 | $16.59 | $16.84 | $16.53 | $16.84 | $15.86 | 3,650 |
| 2019-01-30 | $16.34 | $16.86 | $16.34 | $16.86 | $15.88 | 4,950 |
| 2019-01-29 | $16.70 | $16.75 | $16.19 | $16.40 | $15.44 | 4,805 |
| 2019-01-28 | $17.01 | $17.15 | $16.70 | $16.70 | $15.73 | 3,148 |
| 2019-01-25 | $17.30 | $17.58 | $16.80 | $17.05 | $16.06 | 3,974 |
| 2019-01-24 | $17.40 | $17.40 | $17.40 | $17.40 | $16.39 | 815 |
| 2019-01-23 | $17.65 | $17.65 | $17.65 | $17.65 | $16.62 | 1,232 |
| 2019-01-22 | $17.41 | $17.80 | $17.36 | $17.36 | $16.35 | 2,317 |
| 2019-01-18 | $17.70 | $17.98 | $17.41 | $17.41 | $16.40 | 4,983 |
| 2019-01-17 | $17.97 | $18.00 | $17.71 | $17.71 | $16.68 | 4,543 |
| 2019-01-16 | $17.12 | $17.85 | $17.00 | $17.85 | $16.81 | 5,941 |
| 2019-01-15 | $17.21 | $17.58 | $17.21 | $17.58 | $16.56 | 1,689 |
| 2019-01-14 | $17.79 | $17.94 | $17.54 | $17.54 | $16.52 | 16,904 |
| 2019-01-11 | $17.73 | $17.88 | $17.72 | $17.72 | $16.69 | 2,938 |
| 2019-01-10 | $17.72 | $18.00 | $17.60 | $17.90 | $16.86 | 5,131 |
| 2019-01-09 | $18.00 | $18.00 | $17.77 | $17.77 | $16.73 | 1,844 |
| 2019-01-08 | $18.32 | $18.37 | $17.63 | $17.87 | $16.83 | 5,602 |
| 2019-01-07 | $18.11 | $18.13 | $17.95 | $18.00 | $16.95 | 14,843 |
| 2019-01-04 | $18.29 | $18.29 | $17.54 | $18.00 | $16.95 | 18,784 |
| 2019-01-03 | $18.18 | $18.20 | $17.92 | $18.00 | $16.95 | 55,035 |
| 2019-01-02 | $17.74 | $18.24 | $17.74 | $18.20 | $17.14 | 20,949 |
| 2018-12-31 | $17.44 | $18.05 | $17.44 | $18.04 | $16.99 | 27,454 |
| 2018-12-28 | $17.48 | $17.91 | $17.30 | $17.37 | $16.36 | 33,397 |
| 2018-12-27 | $18.31 | $18.49 | $17.15 | $17.50 | $16.48 | 67,447 |
| 2018-12-26 | $18.36 | $18.64 | $17.99 | $18.27 | $17.21 | 27,767 |
| 2018-12-24 | $18.57 | $18.57 | $17.81 | $18.00 | $16.95 | 2,944 |
| 2018-12-21 | $18.20 | $18.71 | $16.46 | $18.71 | $17.62 | 113,522 |
| 2018-12-20 | $17.33 | $18.61 | $17.33 | $18.25 | $17.19 | 35,341 |
| 2018-12-19 | $18.00 | $18.68 | $16.31 | $17.71 | $16.68 | 13,238 |
| 2018-12-18 | $17.53 | $18.70 | $17.01 | $17.90 | $16.86 | 7,381 |
| 2018-12-17 | $17.82 | $18.31 | $16.98 | $17.11 | $16.11 | 10,939 |
| 2018-12-14 | $17.66 | $18.00 | $16.94 | $17.80 | $16.76 | 3,882 |
| 2018-12-13 | $17.90 | $18.50 | $17.61 | $17.84 | $16.80 | 4,979 |
| 2018-12-12 | $18.16 | $18.70 | $17.28 | $17.99 | $16.94 | 36,047 |
| 2018-12-11 | $18.36 | $18.36 | $18.04 | $18.12 | $17.06 | 1,888 |
| 2018-12-10 | $18.00 | $18.20 | $17.97 | $18.18 | $17.12 | 5,146 |
| 2018-12-07 | $18.05 | $18.57 | $18.00 | $18.35 | $17.28 | 4,676 |
| 2018-12-06 | $18.11 | $18.47 | $17.90 | $18.01 | $16.96 | 12,370 |
| 2018-12-04 | $16.59 | $18.01 | $16.59 | $18.00 | $16.95 | 6,726 |
| 2018-12-03 | $19.00 | $19.00 | $18.20 | $18.50 | $17.42 | 3,272 |
| 2018-11-30 | $18.16 | $19.00 | $17.94 | $18.80 | $17.70 | 116,275 |
| 2018-11-29 | $18.51 | $18.60 | $17.98 | $17.98 | $16.93 | 8,182 |
| 2018-11-28 | $18.10 | $18.80 | $18.06 | $18.62 | $17.51 | 7,303 |
| 2018-11-27 | $18.46 | $18.50 | $18.08 | $18.08 | $17.00 | 2,815 |
| 2018-11-26 | $18.50 | $18.98 | $18.20 | $18.84 | $17.71 | 13,573 |
| 2018-11-23 | $18.50 | $18.50 | $18.16 | $18.48 | $17.37 | 2,062 |
| 2018-11-21 | $18.48 | $18.48 | $18.47 | $18.47 | $17.36 | 2,199 |
| 2018-11-20 | $17.95 | $18.46 | $17.94 | $18.00 | $16.92 | 6,219 |
| 2018-11-19 | $17.72 | $18.35 | $17.41 | $18.12 | $17.04 | 5,095 |
| 2018-11-16 | $18.34 | $18.50 | $17.60 | $18.25 | $17.16 | 7,512 |
| 2018-11-15 | $17.85 | $18.45 | $17.50 | $18.45 | $17.35 | 2,382 |
| 2018-11-14 | $18.10 | $18.43 | $17.50 | $18.15 | $17.06 | 10,080 |
| 2018-11-13 | $18.40 | $18.40 | $18.29 | $18.33 | $17.23 | 1,943 |
| 2018-11-12 | $17.80 | $18.10 | $17.60 | $18.00 | $16.92 | 13,142 |
| 2018-11-09 | $18.56 | $18.76 | $18.05 | $18.05 | $16.97 | 4,087 |
| 2018-11-08 | $18.95 | $19.00 | $18.48 | $18.72 | $17.60 | 11,750 |
| 2018-11-07 | $18.46 | $18.60 | $18.46 | $18.60 | $17.49 | 4,733 |
| 2018-11-06 | $18.06 | $18.06 | $18.06 | $18.06 | $16.98 | 815 |
| 2018-11-05 | $18.08 | $18.37 | $17.30 | $18.10 | $17.02 | 3,121 |
| 2018-11-02 | $18.00 | $18.49 | $18.00 | $18.08 | $17.00 | 3,244 |
| 2018-11-01 | $18.12 | $18.12 | $17.88 | $18.04 | $16.96 | 5,349 |
| 2018-10-31 | $18.56 | $18.56 | $17.05 | $18.32 | $17.22 | 4,491 |
| 2018-10-30 | $18.18 | $18.60 | $18.18 | $18.59 | $17.48 | 3,538 |
| 2018-10-29 | $17.87 | $18.60 | $17.87 | $18.29 | $17.20 | 3,997 |
| 2018-10-26 | $18.01 | $18.44 | $18.01 | $18.44 | $17.34 | 5,702 |
| 2018-10-25 | $17.34 | $18.25 | $16.53 | $18.07 | $16.99 | 15,373 |
| 2018-10-24 | $18.15 | $18.15 | $17.21 | $17.47 | $16.42 | 6,365 |
| 2018-10-23 | $18.14 | $18.15 | $18.12 | $18.12 | $17.04 | 1,703 |
| 2018-10-22 | $17.82 | $18.37 | $17.54 | $18.12 | $17.04 | 28,893 |
| 2018-10-19 | $18.10 | $18.10 | $17.75 | $17.75 | $16.69 | 4,633 |
| 2018-10-18 | $18.38 | $18.38 | $17.75 | $18.30 | $17.20 | 3,662 |
| 2018-10-17 | $18.75 | $18.75 | $18.00 | $18.14 | $17.05 | 4,731 |
| 2018-10-16 | $18.63 | $18.93 | $18.63 | $18.93 | $17.80 | 3,641 |
| 2018-10-15 | $18.36 | $18.94 | $17.80 | $18.74 | $17.62 | 19,363 |
| 2018-10-12 | $17.43 | $18.60 | $17.43 | $18.60 | $17.49 | 10,489 |
| 2018-10-11 | $18.31 | $18.31 | $14.65 | $18.01 | $16.93 | 2,800 |
| 2018-10-10 | $18.54 | $18.95 | $17.97 | $18.31 | $17.21 | 5,911 |
| 2018-10-09 | $18.97 | $18.97 | $18.40 | $18.40 | $17.30 | 8,805 |
| 2018-10-08 | $18.29 | $18.79 | $17.73 | $18.52 | $17.41 | 6,645 |
| 2018-10-05 | $19.00 | $19.00 | $18.00 | $18.38 | $17.28 | 5,240 |
| 2018-10-04 | $19.59 | $19.59 | $18.82 | $18.91 | $17.78 | 7,904 |
| 2018-10-03 | $19.37 | $19.90 | $19.34 | $19.53 | $18.36 | 11,920 |
| 2018-10-02 | $18.25 | $19.50 | $18.25 | $19.20 | $18.05 | 117,671 |
| 2018-10-01 | $18.00 | $18.46 | $18.00 | $18.46 | $17.36 | 5,346 |
| 2018-09-28 | $18.04 | $18.55 | $17.80 | $18.02 | $16.94 | 10,485 |
| 2018-09-27 | $18.07 | $18.90 | $17.73 | $18.06 | $16.98 | 11,818 |
| 2018-09-26 | $18.31 | $18.57 | $17.80 | $18.15 | $17.06 | 13,190 |
| 2018-09-25 | $18.53 | $18.76 | $17.70 | $18.15 | $17.06 | 15,482 |
| 2018-09-24 | $19.12 | $19.12 | $18.35 | $18.60 | $17.49 | 13,916 |
| 2018-09-21 | $19.40 | $19.81 | $18.76 | $19.05 | $17.91 | 217,331 |
| 2018-09-20 | $19.50 | $19.65 | $19.11 | $19.45 | $18.29 | 43,142 |
| 2018-09-19 | $19.33 | $19.48 | $19.31 | $19.36 | $18.20 | 34,077 |
| 2018-09-18 | $19.30 | $19.40 | $18.76 | $19.20 | $18.05 | 20,174 |
| 2018-09-17 | $19.00 | $19.30 | $18.67 | $19.23 | $18.08 | 23,880 |
| 2018-09-14 | $19.33 | $19.45 | $18.94 | $19.00 | $17.86 | 26,912 |
| 2018-09-13 | $19.25 | $19.50 | $18.88 | $19.39 | $18.23 | 32,537 |
| 2018-09-12 | $18.94 | $19.40 | $18.94 | $19.21 | $18.06 | 22,404 |
| 2018-09-11 | $18.25 | $19.09 | $18.25 | $18.79 | $17.67 | 38,265 |
| 2018-09-10 | $18.25 | $18.38 | $18.25 | $18.32 | $17.22 | 48,056 |
| 2018-09-07 | $18.04 | $18.20 | $17.88 | $18.10 | $17.02 | 2,448 |
| 2018-09-06 | $18.21 | $18.25 | $18.02 | $18.15 | $17.06 | 7,033 |
| 2018-09-05 | $17.95 | $18.25 | $17.87 | $18.21 | $17.12 | 10,533 |
| 2018-09-04 | $18.23 | $18.25 | $18.03 | $18.24 | $17.15 | 2,944 |
| 2018-08-31 | $18.18 | $18.24 | $18.18 | $18.24 | $17.15 | 2,504 |
| 2018-08-30 | $18.25 | $18.25 | $18.08 | $18.10 | $17.02 | 17,192 |
| 2018-08-29 | $18.08 | $18.38 | $17.88 | $18.30 | $17.18 | 6,856 |
| 2018-08-28 | $18.00 | $18.09 | $17.31 | $17.94 | $16.84 | 163,476 |
| 2018-08-27 | $18.00 | $18.04 | $17.89 | $17.93 | $16.83 | 7,487 |
| 2018-08-24 | $17.89 | $18.08 | $17.76 | $18.00 | $16.89 | 39,422 |
| 2018-08-23 | $17.66 | $17.96 | $17.50 | $17.87 | $16.77 | 28,666 |
| 2018-08-22 | $17.57 | $17.96 | $17.50 | $17.69 | $16.60 | 59,362 |
| 2018-08-21 | $17.81 | $17.83 | $17.50 | $17.70 | $16.61 | 1,861 |
| 2018-08-20 | $17.70 | $17.90 | $17.50 | $17.79 | $16.70 | 6,881 |
| 2018-08-17 | $17.25 | $17.63 | $17.25 | $17.58 | $16.50 | 3,183 |
| 2018-08-16 | $17.30 | $17.63 | $16.94 | $17.42 | $16.35 | 7,349 |
| 2018-08-15 | $16.96 | $17.55 | $16.69 | $17.12 | $16.07 | 6,767 |
| 2018-08-14 | $16.68 | $17.00 | $16.51 | $17.00 | $15.96 | 25,078 |
| 2018-08-13 | $16.95 | $16.95 | $16.65 | $16.70 | $15.67 | 3,578 |
| 2018-08-10 | $17.40 | $17.40 | $16.42 | $16.90 | $15.86 | 6,994 |
| 2018-08-09 | $16.60 | $17.00 | $16.45 | $16.82 | $15.79 | 12,732 |
| 2018-08-08 | $16.43 | $16.56 | $15.36 | $16.32 | $15.32 | 107,906 |
| 2018-08-07 | $16.13 | $16.57 | $16.11 | $16.57 | $15.55 | 1,138 |
| 2018-08-06 | $16.40 | $16.75 | $16.40 | $16.67 | $15.65 | 3,621 |
| 2018-08-03 | $16.75 | $16.75 | $16.67 | $16.67 | $15.65 | 1,398 |
| 2018-08-02 | $16.36 | $16.95 | $16.34 | $16.77 | $15.74 | 8,559 |
| 2018-08-01 | $16.52 | $16.52 | $16.24 | $16.24 | $15.24 | 2,642 |
| 2018-07-31 | $16.39 | $16.60 | $16.06 | $16.50 | $15.49 | 4,758 |
| 2018-07-30 | $16.78 | $17.87 | $16.29 | $16.35 | $15.35 | 9,687 |
| 2018-07-27 | $16.71 | $16.76 | $16.41 | $16.70 | $15.67 | 3,950 |
| 2018-07-26 | $16.81 | $16.90 | $16.78 | $16.78 | $15.75 | 1,844 |
| 2018-07-25 | $17.00 | $17.07 | $16.74 | $16.77 | $15.74 | 2,875 |
| 2018-07-24 | $17.40 | $17.40 | $16.94 | $17.11 | $16.06 | 6,213 |
| 2018-07-23 | $17.52 | $17.52 | $17.20 | $17.37 | $16.30 | 7,603 |
| 2018-07-20 | $17.59 | $17.59 | $16.78 | $17.46 | $16.39 | 7,072 |
| 2018-07-19 | $17.33 | $17.78 | $17.16 | $17.61 | $16.53 | 3,998 |
| 2018-07-18 | $17.83 | $17.87 | $17.43 | $17.64 | $16.56 | 5,562 |
| 2018-07-17 | $17.82 | $17.89 | $17.30 | $17.88 | $16.78 | 5,739 |
| 2018-07-16 | $17.52 | $17.87 | $17.35 | $17.75 | $16.66 | 4,405 |
| 2018-07-13 | $17.77 | $17.79 | $17.41 | $17.62 | $16.54 | 5,357 |
| 2018-07-12 | $17.78 | $17.82 | $17.78 | $17.81 | $16.72 | 2,741 |
| 2018-07-11 | $17.56 | $17.78 | $15.40 | $17.45 | $16.38 | 8,094 |
| 2018-07-10 | $17.91 | $17.91 | $17.70 | $17.81 | $16.72 | 4,604 |
| 2018-07-09 | $17.85 | $18.09 | $17.47 | $17.87 | $16.77 | 13,954 |
| 2018-07-06 | $17.98 | $18.00 | $17.63 | $17.83 | $16.74 | 11,287 |
| 2018-07-05 | $17.83 | $18.00 | $17.70 | $17.94 | $16.84 | 4,790 |
| 2018-07-03 | $17.79 | $17.79 | $17.76 | $17.78 | $16.69 | 2,706 |
| 2018-07-02 | $17.84 | $18.04 | $17.72 | $17.98 | $16.88 | 17,563 |
| 2018-06-29 | $18.00 | $18.20 | $17.96 | $18.05 | $16.94 | 36,363 |
| 2018-06-28 | $17.60 | $18.00 | $17.60 | $17.98 | $16.88 | 5,059 |
| 2018-06-27 | $17.70 | $18.10 | $17.61 | $17.87 | $16.77 | 13,642 |
| 2018-06-26 | $17.58 | $17.87 | $17.01 | $17.83 | $16.74 | 8,625 |
| 2018-06-25 | $17.87 | $18.03 | $17.62 | $17.85 | $16.75 | 13,903 |
| 2018-06-22 | $18.11 | $18.30 | $17.57 | $18.13 | $17.02 | 870,476 |
| 2018-06-21 | $18.50 | $18.81 | $17.60 | $17.73 | $16.64 | 296,538 |
| 2018-06-20 | $18.50 | $18.96 | $18.26 | $18.27 | $17.15 | 21,282 |
| 2018-06-19 | $18.29 | $19.11 | $18.29 | $18.84 | $17.68 | 17,541 |
| 2018-06-18 | $18.80 | $18.92 | $17.68 | $18.08 | $16.97 | 12,555 |
| 2018-06-15 | $18.93 | $19.11 | $18.64 | $18.64 | $17.50 | 16,991 |
| 2018-06-14 | $19.11 | $19.11 | $18.83 | $18.93 | $17.77 | 14,103 |
| 2018-06-13 | $18.75 | $19.60 | $18.75 | $19.13 | $17.96 | 14,248 |
| 2018-06-12 | $19.16 | $19.20 | $18.91 | $19.04 | $17.87 | 10,402 |
| 2018-06-11 | $19.41 | $19.41 | $18.52 | $19.20 | $18.02 | 9,988 |
| 2018-06-08 | $19.05 | $19.59 | $19.05 | $19.37 | $18.18 | 10,162 |
| 2018-06-07 | $19.40 | $19.60 | $19.02 | $19.60 | $18.40 | 13,102 |
| 2018-06-06 | $19.22 | $19.59 | $19.22 | $19.34 | $18.15 | 7,627 |
| 2018-06-05 | $18.99 | $19.59 | $18.98 | $19.28 | $18.10 | 14,274 |
| 2018-06-04 | $19.17 | $19.49 | $18.88 | $19.49 | $18.29 | 8,436 |
| 2018-06-01 | $18.95 | $19.19 | $18.75 | $19.19 | $18.01 | 11,644 |
| 2018-05-31 | $18.73 | $18.73 | $17.96 | $18.13 | $17.02 | 12,327 |
| 2018-05-30 | $18.16 | $18.36 | $18.13 | $18.13 | $16.99 | 2,824 |
| 2018-05-29 | $18.39 | $18.55 | $18.39 | $18.55 | $17.38 | 368 |
| 2018-05-25 | $18.83 | $18.83 | $18.39 | $18.41 | $17.26 | 1,538 |
| 2018-05-24 | $18.69 | $18.71 | $18.44 | $18.44 | $17.28 | 1,408 |
| 2018-05-23 | $18.67 | $18.84 | $18.39 | $18.84 | $17.66 | 1,351 |
| 2018-05-22 | $18.95 | $18.95 | $18.52 | $18.53 | $17.37 | 7,075 |
| 2018-05-21 | $18.96 | $18.99 | $18.51 | $18.86 | $17.68 | 1,952 |
| 2018-05-18 | $18.99 | $19.18 | $18.79 | $18.80 | $17.62 | 5,234 |
| 2018-05-17 | $18.58 | $19.20 | $18.58 | $18.99 | $17.80 | 3,784 |
| 2018-05-16 | $18.46 | $18.78 | $18.43 | $18.43 | $17.27 | 2,900 |
| 2018-05-15 | $18.96 | $19.14 | $18.43 | $18.66 | $17.49 | 2,923 |
| 2018-05-14 | $19.34 | $19.34 | $18.79 | $18.83 | $17.65 | 4,756 |
| 2018-05-11 | $19.64 | $19.74 | $18.94 | $19.14 | $17.94 | 5,639 |
| 2018-05-10 | $18.83 | $19.75 | $18.83 | $19.75 | $18.51 | 11,955 |
| 2018-05-09 | $19.00 | $19.19 | $19.00 | $19.00 | $17.81 | 2,139 |
| 2018-05-08 | $19.08 | $19.20 | $18.94 | $18.94 | $17.75 | 2,947 |
| 2018-05-07 | $18.94 | $19.39 | $18.82 | $19.19 | $17.99 | 6,229 |
| 2018-05-04 | $19.15 | $19.39 | $18.69 | $18.92 | $17.73 | 7,472 |
| 2018-05-03 | $19.48 | $19.49 | $19.13 | $19.36 | $18.15 | 4,447 |
| 2018-05-02 | $19.40 | $19.60 | $19.21 | $19.60 | $18.37 | 2,329 |
| 2018-05-01 | $19.00 | $19.59 | $19.00 | $19.59 | $18.36 | 4,153 |
| 2018-04-30 | $19.15 | $19.15 | $18.89 | $19.00 | $17.81 | 5,461 |
| 2018-04-27 | $19.08 | $19.30 | $19.00 | $19.16 | $17.95 | 2,673 |
| 2018-04-26 | $18.75 | $19.40 | $18.75 | $19.33 | $18.12 | 1,847 |
| 2018-04-25 | $19.05 | $19.59 | $18.64 | $18.71 | $17.54 | 3,166 |
| 2018-04-24 | $19.47 | $19.69 | $18.83 | $19.19 | $17.99 | 29,142 |
| 2018-04-23 | $19.65 | $19.65 | $19.41 | $19.61 | $18.38 | 5,696 |
| 2018-04-20 | $19.52 | $19.74 | $19.52 | $19.62 | $18.39 | 2,200 |
| 2018-04-19 | $19.40 | $19.75 | $19.40 | $19.73 | $18.49 | 2,155 |
| 2018-04-18 | $19.35 | $19.59 | $19.10 | $19.59 | $18.36 | 3,526 |
| 2018-04-17 | $19.59 | $19.75 | $19.32 | $19.69 | $18.46 | 3,241 |
| 2018-04-16 | $19.50 | $19.75 | $19.32 | $19.75 | $18.51 | 4,504 |
| 2018-04-13 | $19.48 | $19.75 | $19.48 | $19.75 | $18.51 | 1,503 |
| 2018-04-12 | $19.42 | $19.50 | $19.27 | $19.48 | $18.26 | 1,905 |
| 2018-04-11 | $19.27 | $19.59 | $19.09 | $19.44 | $18.22 | 4,928 |
| 2018-04-10 | $18.92 | $19.60 | $18.92 | $19.60 | $18.37 | 4,295 |
| 2018-04-09 | $19.59 | $19.69 | $19.11 | $19.69 | $18.46 | 3,897 |
| 2018-04-06 | $19.61 | $19.70 | $19.50 | $19.70 | $18.46 | 5,275 |
| 2018-04-05 | $19.11 | $19.79 | $18.91 | $19.72 | $18.48 | 16,689 |
| 2018-04-04 | $19.65 | $19.65 | $19.29 | $19.49 | $18.27 | 3,164 |
| 2018-04-03 | $19.52 | $19.54 | $19.15 | $19.35 | $18.14 | 8,895 |
| 2018-04-02 | $19.74 | $19.74 | $19.08 | $19.70 | $18.46 | 11,615 |
| 2018-03-29 | $19.67 | $19.75 | $19.60 | $19.75 | $18.51 | 6,267 |
| 2018-03-28 | $19.37 | $19.74 | $19.29 | $19.66 | $18.43 | 11,551 |
| 2018-03-27 | $19.69 | $19.80 | $19.32 | $19.69 | $18.46 | 10,950 |
| 2018-03-26 | $19.54 | $19.87 | $19.25 | $19.69 | $18.46 | 4,556 |
| 2018-03-23 | $19.69 | $19.70 | $19.16 | $19.16 | $17.96 | 4,004 |
| 2018-03-22 | $19.47 | $19.88 | $19.47 | $19.80 | $18.56 | 7,906 |
| 2018-03-21 | $19.42 | $19.75 | $19.41 | $19.58 | $18.35 | 9,111 |
| 2018-03-20 | $18.25 | $19.88 | $18.25 | $19.24 | $18.03 | 50,239 |
| 2018-03-19 | $18.40 | $18.63 | $16.93 | $17.94 | $16.82 | 38,867 |
| 2018-03-16 | $19.53 | $19.63 | $18.01 | $18.03 | $16.90 | 32,855 |
| 2018-03-15 | $19.89 | $19.90 | $18.60 | $19.30 | $18.09 | 30,177 |
| 2018-03-14 | $19.40 | $20.00 | $19.02 | $19.59 | $18.36 | 28,647 |
| 2018-03-13 | $19.73 | $20.00 | $19.25 | $19.86 | $18.61 | 29,534 |
| 2018-03-12 | $19.33 | $20.10 | $19.01 | $19.78 | $18.54 | 31,779 |
| 2018-03-09 | $19.80 | $20.00 | $19.38 | $20.00 | $18.75 | 18,434 |
| 2018-03-08 | $19.99 | $20.00 | $19.40 | $19.96 | $18.71 | 21,485 |
| 2018-03-07 | $19.68 | $19.99 | $19.68 | $19.99 | $18.74 | 26,996 |
| 2018-03-06 | $19.60 | $19.99 | $19.29 | $19.96 | $18.71 | 15,865 |
| 2018-03-05 | $19.49 | $19.70 | $18.05 | $19.65 | $18.42 | 17,127 |
| 2018-03-02 | $19.10 | $19.53 | $18.99 | $19.30 | $18.09 | 11,759 |
| 2018-03-01 | $19.21 | $19.50 | $19.02 | $19.35 | $18.14 | 13,694 |
| 2018-02-28 | $19.60 | $19.70 | $18.92 | $19.70 | $18.44 | 11,252 |
| 2018-02-27 | $19.60 | $19.60 | $19.60 | $19.60 | $18.35 | 100 |
| 2018-02-26 | $19.69 | $19.69 | $19.15 | $19.65 | $18.39 | 82,571 |
| 2018-02-23 | $19.30 | $19.70 | $19.25 | $19.70 | $18.44 | 6,401 |
| 2018-02-22 | $19.12 | $19.21 | $18.75 | $18.96 | $17.75 | 10,650 |
| 2018-02-21 | $19.50 | $19.65 | $19.00 | $19.65 | $18.39 | 2,105 |
| 2018-02-20 | $19.65 | $19.65 | $18.78 | $19.65 | $18.39 | 3,463 |
| 2018-02-16 | $19.55 | $19.65 | $19.53 | $19.65 | $18.39 | 169,464 |
| 2018-02-15 | $19.15 | $19.99 | $19.15 | $19.54 | $18.29 | 213,956 |
| 2018-02-14 | $19.12 | $19.70 | $18.75 | $19.70 | $18.44 | 2,651 |
| 2018-02-13 | $19.10 | $19.55 | $19.10 | $19.55 | $18.30 | 4,877 |
| 2018-02-12 | $19.54 | $19.55 | $18.90 | $19.20 | $17.97 | 5,177 |
| 2018-02-09 | $19.54 | $19.54 | $19.54 | $19.54 | $18.29 | 0 |
| 2018-02-08 | $19.04 | $19.55 | $18.75 | $19.54 | $18.29 | 3,956 |
| 2018-02-07 | $19.35 | $19.65 | $19.32 | $19.58 | $18.33 | 18,077 |
| 2018-02-06 | $19.99 | $19.99 | $19.47 | $19.75 | $18.49 | 2,458 |
| 2018-02-05 | $19.68 | $19.72 | $18.86 | $19.63 | $18.37 | 20,426 |
| 2018-02-02 | $19.70 | $19.88 | $19.13 | $19.48 | $18.24 | 11,786 |
| 2018-02-01 | $19.38 | $19.88 | $19.38 | $19.38 | $18.14 | 4,221 |
| 2018-01-31 | $20.00 | $20.00 | $18.97 | $19.38 | $18.14 | 5,430 |
| 2018-01-30 | $19.99 | $19.99 | $19.85 | $19.87 | $18.60 | 2,365 |
| 2018-01-29 | $19.70 | $20.00 | $19.70 | $20.00 | $18.72 | 2,305 |
| 2018-01-26 | $19.99 | $20.00 | $19.85 | $20.00 | $18.72 | 1,798 |
| 2018-01-25 | $20.00 | $20.00 | $19.85 | $19.85 | $18.58 | 1,381 |
| 2018-01-24 | $19.80 | $19.90 | $19.80 | $19.85 | $18.58 | 2,385 |
| 2018-01-23 | $19.67 | $19.80 | $19.67 | $19.80 | $18.53 | 1,400 |
| 2018-01-22 | $20.00 | $20.00 | $19.78 | $19.85 | $18.58 | 2,466 |
| 2018-01-19 | $19.87 | $19.87 | $19.87 | $19.87 | $18.60 | 0 |
| 2018-01-18 | $20.00 | $20.00 | $19.16 | $19.87 | $18.60 | 8,906 |
| 2018-01-17 | $20.00 | $20.00 | $19.88 | $19.88 | $18.61 | 1,677 |
| 2018-01-16 | $19.94 | $20.00 | $19.87 | $20.00 | $18.72 | 1,568 |
| 2018-01-12 | $19.88 | $20.00 | $19.88 | $19.88 | $18.61 | 6,316 |
| 2018-01-11 | $19.95 | $20.00 | $19.88 | $20.00 | $18.72 | 10,608 |
| 2018-01-10 | $20.00 | $20.00 | $19.85 | $20.00 | $18.72 | 9,032 |
| 2018-01-09 | $19.23 | $20.00 | $19.18 | $19.89 | $18.62 | 6,380 |
| 2018-01-08 | $19.33 | $19.85 | $19.17 | $19.84 | $18.57 | 7,462 |
| 2018-01-05 | $19.90 | $19.90 | $19.31 | $19.84 | $18.57 | 1,477 |
| 2018-01-04 | $19.85 | $19.90 | $19.85 | $19.90 | $18.63 | 1,497 |
| 2018-01-03 | $19.92 | $20.00 | $19.90 | $19.90 | $18.63 | 1,507 |
| 2018-01-02 | $20.00 | $20.00 | $19.51 | $20.00 | $18.72 | 5,760 |
| 2017-12-29 | $20.13 | $20.40 | $20.00 | $20.10 | $18.82 | 4,409 |
| 2017-12-28 | $19.95 | $20.00 | $19.95 | $20.00 | $18.72 | 5,138 |
| 2017-12-27 | $18.80 | $20.00 | $18.76 | $20.00 | $18.72 | 3,073 |
| 2017-12-26 | $19.80 | $20.00 | $19.79 | $20.00 | $18.72 | 2,066 |
| 2017-12-22 | $19.80 | $19.80 | $19.80 | $19.80 | $18.53 | 0 |
| 2017-12-21 | $19.70 | $19.80 | $19.68 | $19.80 | $18.53 | 1,556 |
| 2017-12-20 | $19.79 | $19.79 | $19.50 | $19.50 | $18.25 | 1,181 |
| 2017-12-19 | $19.55 | $19.55 | $19.53 | $19.53 | $18.28 | 525 |
| 2017-12-18 | $19.60 | $19.60 | $19.40 | $19.40 | $18.16 | 1,450 |
| 2017-12-15 | $19.50 | $20.15 | $19.50 | $20.00 | $18.72 | 9,135 |
| 2017-12-14 | $19.96 | $19.96 | $19.90 | $19.90 | $18.63 | 750 |
| 2017-12-13 | $18.85 | $19.15 | $18.84 | $19.00 | $17.79 | 26,797 |
| 2017-12-12 | $18.75 | $18.76 | $18.75 | $18.75 | $17.55 | 1,286 |
| 2017-12-11 | $18.76 | $18.76 | $18.75 | $18.76 | $17.56 | 4,280 |
| 2017-12-08 | $18.79 | $18.80 | $18.79 | $18.80 | $17.60 | 1,656 |
| 2017-12-07 | $18.95 | $18.95 | $18.90 | $18.90 | $17.69 | 304 |
| 2017-12-06 | $18.52 | $19.50 | $18.52 | $19.02 | $17.80 | 81,900 |
| 2017-12-05 | $18.85 | $18.85 | $18.85 | $18.85 | $17.65 | 200 |
| 2017-12-04 | $18.89 | $18.90 | $18.89 | $18.89 | $17.68 | 700 |
| 2017-12-01 | $18.70 | $18.89 | $18.51 | $18.89 | $17.68 | 9,200 |
| 2017-11-30 | $18.51 | $19.05 | $18.51 | $18.90 | $17.69 | 28,000 |
| 2017-11-29 | $18.71 | $19.15 | $18.71 | $19.15 | $17.90 | 13,700 |
| 2017-11-28 | $18.26 | $18.26 | $18.26 | $18.26 | $17.07 | 600 |
| 2017-11-27 | $18.26 | $18.26 | $18.26 | $18.26 | $17.07 | 10,400 |
| 2017-11-24 | $18.26 | $18.26 | $18.26 | $18.26 | $17.07 | 0 |
| 2017-11-22 | $18.26 | $18.26 | $18.26 | $18.26 | $17.07 | 0 |
| 2017-11-21 | $18.75 | $18.75 | $18.26 | $18.26 | $17.07 | 900 |
| 2017-11-20 | $18.90 | $18.90 | $18.26 | $18.26 | $17.07 | 2,500 |
| 2017-11-17 | $18.90 | $18.90 | $18.90 | $18.90 | $17.67 | 100 |
| 2017-11-15 | $18.26 | $18.89 | $18.26 | $18.75 | $17.53 | 37,300 |
| 2017-11-14 | $18.26 | $18.55 | $18.26 | $18.55 | $17.34 | 9,200 |
| 2017-11-13 | $18.40 | $18.40 | $18.40 | $18.40 | $17.20 | 0 |
| 2017-11-10 | $18.50 | $18.50 | $18.26 | $18.40 | $17.20 | 8,200 |
| 2017-11-09 | $18.26 | $18.50 | $18.26 | $18.50 | $17.29 | 4,200 |
| 2017-11-08 | $18.35 | $18.50 | $18.35 | $18.35 | $17.15 | 6,400 |
| 2017-11-07 | $18.26 | $18.26 | $18.26 | $18.26 | $17.07 | 1,600 |
| 2017-11-06 | $18.26 | $18.26 | $18.26 | $18.26 | $17.07 | 2,100 |
| 2017-11-03 | $18.50 | $18.60 | $18.26 | $18.60 | $17.39 | 31,400 |
| 2017-11-02 | $18.55 | $18.55 | $18.47 | $18.50 | $17.29 | 2,800 |
| 2017-11-01 | $18.56 | $18.56 | $18.56 | $18.56 | $17.35 | 14,800 |
| 2017-10-31 | $18.56 | $18.56 | $18.56 | $18.56 | $17.35 | 0 |
| 2017-10-30 | $18.56 | $18.56 | $18.56 | $18.56 | $17.35 | 3,000 |
| 2017-10-27 | $18.57 | $18.69 | $18.56 | $18.69 | $17.47 | 4,400 |
| 2017-10-26 | $18.56 | $18.56 | $18.56 | $18.56 | $17.35 | 1,000 |
| 2017-10-25 | $18.56 | $18.56 | $18.56 | $18.56 | $17.35 | 0 |
| 2017-10-24 | $18.56 | $18.56 | $18.56 | $18.56 | $17.35 | 1,000 |
| 2017-10-23 | $18.75 | $19.00 | $18.70 | $19.00 | $17.76 | 1,500 |
| 2017-10-20 | $19.00 | $19.00 | $18.75 | $18.75 | $17.53 | 18,900 |
| 2017-10-19 | $18.82 | $19.15 | $18.81 | $18.86 | $17.63 | 47,000 |
| 2017-10-18 | $18.90 | $18.90 | $18.90 | $18.90 | $17.67 | 900 |
| 2017-10-17 | $18.70 | $18.90 | $18.70 | $18.90 | $17.67 | 29,200 |
| 2017-10-16 | $18.60 | $18.60 | $18.60 | $18.60 | $17.39 | 20,000 |
| 2017-10-13 | $18.90 | $18.90 | $18.89 | $18.89 | $17.65 | 600 |
| 2017-10-12 | $18.90 | $18.90 | $18.90 | $18.90 | $17.67 | 0 |
| 2017-10-11 | $18.90 | $18.90 | $18.90 | $18.90 | $17.67 | 1,500 |
| 2017-10-10 | $18.90 | $18.90 | $18.90 | $18.90 | $17.67 | 900 |
| 2017-10-09 | $18.90 | $18.90 | $18.90 | $18.90 | $17.67 | 800 |
| 2017-10-06 | $18.56 | $18.90 | $18.56 | $18.90 | $17.67 | 900 |
| 2017-10-05 | $18.94 | $18.94 | $18.94 | $18.94 | $17.71 | 0 |
| 2017-10-04 | $18.94 | $18.94 | $18.94 | $18.94 | $17.71 | 3,700 |
| 2017-10-03 | $18.90 | $18.94 | $18.90 | $18.94 | $17.71 | 500 |
| 2017-10-02 | $18.65 | $18.70 | $18.64 | $18.70 | $17.48 | 4,900 |
| 2017-09-29 | $18.45 | $18.90 | $18.31 | $18.80 | $17.58 | 14,600 |
| 2017-09-28 | $18.40 | $18.45 | $18.35 | $18.45 | $17.25 | 11,900 |
| 2017-09-27 | $18.30 | $18.45 | $18.20 | $18.45 | $17.25 | 14,000 |
| 2017-09-26 | $18.35 | $18.37 | $18.34 | $18.34 | $17.15 | 26,100 |
| 2017-09-25 | $18.40 | $18.45 | $18.19 | $18.24 | $17.05 | 18,600 |
| 2017-09-22 | $18.05 | $18.40 | $18.05 | $18.20 | $17.01 | 27,300 |
| 2017-09-21 | $17.19 | $17.99 | $17.19 | $17.99 | $16.82 | 26,600 |
| 2017-09-20 | $17.00 | $17.00 | $17.00 | $17.00 | $15.89 | 2,000 |
| 2017-09-19 | $16.75 | $17.00 | $16.75 | $17.00 | $15.89 | 5,900 |
| 2017-09-18 | $16.75 | $16.75 | $16.75 | $16.75 | $15.66 | 6,000 |
| 2017-09-15 | $16.50 | $16.50 | $16.50 | $16.50 | $15.43 | 7,600 |
| 2017-09-14 | $16.50 | $16.50 | $16.11 | $16.11 | $15.06 | 1,200 |
| 2017-09-13 | $16.75 | $16.75 | $16.75 | $16.75 | $15.66 | 0 |
| 2017-09-12 | $16.50 | $16.75 | $16.50 | $16.75 | $15.66 | 300 |
| 2017-09-11 | $16.07 | $16.07 | $16.07 | $16.07 | $15.02 | 400 |
| 2017-09-08 | $16.75 | $16.75 | $16.75 | $16.75 | $15.66 | 8,300 |
| 2017-09-07 | $16.09 | $16.75 | $16.09 | $16.75 | $15.66 | 33,900 |
| 2017-09-06 | $15.95 | $16.05 | $15.95 | $16.05 | $15.00 | 11,000 |
| 2017-09-05 | $15.99 | $15.99 | $15.99 | $15.99 | $14.95 | 12,700 |
| 2017-09-01 | $15.70 | $15.98 | $15.70 | $15.98 | $14.94 | 3,500 |
| 2017-08-31 | $15.50 | $15.55 | $15.35 | $15.50 | $14.49 | 9,000 |
| 2017-08-28 | $15.00 | $15.00 | $15.00 | $15.00 | $14.02 | 400 |
| 2017-08-25 | $14.99 | $15.00 | $14.99 | $15.00 | $14.02 | 1,700 |
| 2017-08-24 | $14.99 | $14.99 | $14.99 | $14.99 | $14.01 | 0 |
| 2017-08-23 | $14.98 | $14.99 | $14.98 | $14.99 | $14.01 | 1,000 |
| 2017-08-22 | $14.95 | $15.00 | $14.95 | $15.00 | $14.02 | 4,300 |
| 2017-08-21 | $14.90 | $14.95 | $14.90 | $14.95 | $13.97 | 1,800 |
| 2017-08-18 | $14.55 | $14.55 | $14.55 | $14.55 | $13.60 | 900 |
| 2017-08-17 | $15.00 | $15.00 | $14.50 | $15.00 | $14.02 | 4,200 |
| 2017-08-16 | $14.40 | $14.40 | $14.40 | $14.40 | $13.46 | 800 |
| 2017-08-15 | $14.85 | $14.85 | $14.85 | $14.85 | $13.88 | 5,800 |
| 2017-08-14 | $14.65 | $14.65 | $14.65 | $14.65 | $13.70 | 100 |
| 2017-08-11 | $14.50 | $15.00 | $14.25 | $14.50 | $13.56 | 10,400 |
| 2017-08-10 | $14.19 | $14.19 | $14.16 | $14.16 | $13.23 | 1,100 |
| 2017-08-09 | $14.19 | $14.19 | $14.15 | $14.15 | $13.22 | 1,000 |
| 2017-08-08 | $14.20 | $14.20 | $14.20 | $14.20 | $13.27 | 100 |
| 2017-08-07 | $14.00 | $14.00 | $14.00 | $14.00 | $13.09 | 0 |
| 2017-08-04 | $13.99 | $14.00 | $13.95 | $14.00 | $13.09 | 5,600 |
| 2017-08-03 | $13.55 | $13.55 | $13.55 | $13.55 | $12.67 | 32,800 |
| 2017-08-02 | $13.99 | $13.99 | $13.99 | $13.99 | $13.08 | 0 |
| 2017-08-01 | $13.99 | $13.99 | $13.99 | $13.99 | $13.08 | 300 |
| 2017-07-31 | $14.00 | $14.00 | $13.51 | $13.99 | $13.08 | 11,600 |
| 2017-07-28 | $13.50 | $13.50 | $13.50 | $13.50 | $12.62 | 0 |
| 2017-07-27 | $13.50 | $13.50 | $13.50 | $13.50 | $12.62 | 0 |
| 2017-07-26 | $13.46 | $13.99 | $13.05 | $13.50 | $12.62 | 5,600 |
| 2017-07-25 | $13.60 | $13.80 | $13.45 | $13.45 | $12.57 | 4,200 |
| 2017-07-24 | $13.55 | $13.55 | $13.50 | $13.50 | $12.62 | 3,300 |
| 2017-07-21 | $13.50 | $13.55 | $13.49 | $13.55 | $12.67 | 13,400 |
| 2017-07-20 | $13.45 | $13.45 | $13.45 | $13.45 | $12.57 | 0 |
| 2017-07-19 | $13.25 | $13.45 | $13.25 | $13.45 | $12.57 | 14,100 |
| 2017-07-18 | $13.40 | $13.40 | $13.40 | $13.40 | $12.53 | 306 |
| 2017-07-17 | $13.15 | $13.25 | $13.15 | $13.25 | $12.39 | 11,000 |
| 2017-07-14 | $13.15 | $13.15 | $13.15 | $13.15 | $12.29 | 0 |
| 2017-07-13 | $13.15 | $13.15 | $13.15 | $13.15 | $12.29 | 0 |
| 2017-07-12 | $13.15 | $13.15 | $13.15 | $13.15 | $12.29 | 0 |
| 2017-07-11 | $13.15 | $13.15 | $13.15 | $13.15 | $12.29 | 0 |
| 2017-07-10 | $13.15 | $13.15 | $13.15 | $13.15 | $12.29 | 1,300 |
| 2017-07-07 | $13.25 | $13.25 | $13.25 | $13.25 | $12.39 | 0 |
| 2017-07-05 | $13.20 | $13.25 | $13.20 | $13.25 | $12.39 | 600 |
| 2017-07-03 | $13.15 | $13.15 | $13.15 | $13.15 | $12.29 | 1,000 |
| 2017-06-30 | $13.20 | $13.20 | $13.20 | $13.20 | $12.34 | 300 |
| 2017-06-29 | $13.15 | $13.15 | $13.15 | $13.15 | $12.29 | 400 |
| 2017-06-28 | $13.00 | $13.15 | $13.00 | $13.15 | $12.29 | 1,700 |
| 2017-06-27 | $13.15 | $13.15 | $13.15 | $13.15 | $12.29 | 0 |
| 2017-06-26 | $13.10 | $13.15 | $13.10 | $13.15 | $12.29 | 4,000 |
| 2017-06-23 | $13.20 | $13.20 | $13.10 | $13.10 | $12.25 | 800 |
| 2017-06-22 | $13.15 | $13.15 | $13.15 | $13.15 | $12.29 | 200 |
| 2017-06-21 | $13.15 | $13.15 | $13.00 | $13.15 | $12.29 | 8,300 |
| 2017-06-20 | $13.15 | $13.15 | $13.15 | $13.15 | $12.29 | 2,000 |
| 2017-06-19 | $13.00 | $13.00 | $13.00 | $13.00 | $12.15 | 1,000 |
| 2017-06-16 | $13.15 | $13.15 | $13.15 | $13.15 | $12.29 | 0 |
| 2017-06-15 | $13.09 | $13.15 | $13.00 | $13.15 | $12.29 | 14,200 |
| 2017-06-14 | $13.09 | $13.09 | $13.09 | $13.09 | $12.24 | 0 |
| 2017-06-13 | $12.96 | $13.09 | $12.96 | $13.09 | $12.24 | 2,200 |
| 2017-06-12 | $13.06 | $13.06 | $13.06 | $13.06 | $12.21 | 300 |
| 2017-06-09 | $13.10 | $13.10 | $13.10 | $13.10 | $12.25 | 0 |
| 2017-06-08 | $13.09 | $13.10 | $13.06 | $13.10 | $12.25 | 4,700 |
| 2017-06-07 | $13.01 | $13.05 | $12.95 | $13.05 | $12.20 | 7,200 |
| 2017-06-06 | $13.00 | $13.25 | $12.86 | $13.10 | $12.25 | 4,900 |
| 2017-06-05 | $12.99 | $13.05 | $12.99 | $13.05 | $12.20 | 25,100 |
| 2017-06-02 | $12.99 | $12.99 | $12.99 | $12.99 | $12.14 | 0 |
| 2017-06-01 | $12.95 | $12.99 | $12.95 | $12.99 | $12.14 | 1,500 |
| 2017-05-31 | $12.90 | $12.90 | $12.81 | $12.81 | $11.98 | 3,400 |
| 2017-05-30 | $12.85 | $12.90 | $12.85 | $12.88 | $12.04 | 2,300 |
| 2017-05-26 | $12.90 | $12.90 | $12.90 | $12.90 | $12.04 | 0 |
| 2017-05-25 | $12.80 | $12.90 | $12.80 | $12.90 | $12.04 | 15,000 |
| 2017-05-24 | $12.80 | $12.80 | $12.80 | $12.80 | $11.94 | 0 |
| 2017-05-23 | $12.80 | $12.80 | $12.80 | $12.80 | $11.94 | 200 |
| 2017-05-22 | $12.70 | $12.70 | $12.70 | $12.70 | $11.85 | 0 |
| 2017-05-19 | $12.70 | $12.70 | $12.70 | $12.70 | $11.85 | 0 |
| 2017-05-18 | $12.70 | $12.70 | $12.70 | $12.70 | $11.85 | 0 |
| 2017-05-17 | $12.70 | $12.70 | $12.70 | $12.70 | $11.85 | 0 |
| 2017-05-16 | $12.70 | $12.70 | $12.70 | $12.70 | $11.85 | 300 |
| 2017-05-15 | $12.80 | $12.85 | $12.80 | $12.85 | $11.99 | 1,400 |
| 2017-05-12 | $12.80 | $12.80 | $12.80 | $12.80 | $11.94 | 14,900 |
| 2017-05-11 | $12.80 | $12.80 | $12.80 | $12.80 | $11.94 | 900 |
| 2017-05-10 | $12.80 | $12.80 | $12.75 | $12.80 | $11.94 | 1,300 |
| 2017-05-09 | $12.75 | $12.80 | $12.75 | $12.80 | $11.94 | 200 |
| 2017-05-08 | $12.70 | $12.70 | $12.70 | $12.70 | $11.85 | 0 |
| 2017-05-05 | $12.70 | $12.75 | $12.70 | $12.70 | $11.85 | 3,400 |
| 2017-05-04 | $12.65 | $12.65 | $12.65 | $12.65 | $11.80 | 2,500 |
| 2017-05-03 | $12.80 | $12.80 | $12.80 | $12.80 | $11.94 | 900 |
| 2017-05-02 | $12.55 | $12.55 | $12.55 | $12.55 | $11.71 | 7,300 |
| 2017-05-01 | $12.76 | $12.76 | $12.55 | $12.55 | $11.71 | 8,100 |
| 2017-04-28 | $12.73 | $12.80 | $12.73 | $12.76 | $11.91 | 7,800 |
| 2017-04-27 | $12.75 | $12.75 | $12.72 | $12.72 | $11.87 | 1,100 |
| 2017-04-26 | $12.70 | $12.70 | $12.70 | $12.70 | $11.85 | 0 |
| 2017-04-25 | $12.70 | $12.70 | $12.70 | $12.70 | $11.85 | 1,300 |
| 2017-04-24 | $12.95 | $13.00 | $12.67 | $12.67 | $11.82 | 1,200 |
| 2017-04-21 | $12.69 | $12.87 | $12.50 | $12.87 | $12.01 | 2,900 |
| 2017-04-20 | $12.70 | $12.70 | $12.68 | $12.68 | $11.83 | 6,000 |
| 2017-04-19 | $12.75 | $12.75 | $12.66 | $12.66 | $11.81 | 9,100 |
| 2017-04-18 | $12.75 | $12.75 | $12.75 | $12.75 | $11.90 | 700 |
| 2017-04-17 | $12.76 | $12.76 | $12.75 | $12.75 | $11.90 | 600 |
| 2017-04-13 | $12.80 | $12.80 | $12.75 | $12.75 | $11.90 | 2,500 |
| 2017-04-12 | $12.80 | $12.80 | $12.80 | $12.80 | $11.94 | 300 |
| 2017-04-11 | $12.80 | $12.80 | $12.80 | $12.80 | $11.94 | 200 |
| 2017-04-10 | $12.80 | $12.85 | $12.80 | $12.85 | $11.99 | 500 |
| 2017-04-07 | $12.76 | $12.80 | $12.76 | $12.76 | $11.91 | 2,400 |
| 2017-04-06 | $12.75 | $12.85 | $12.75 | $12.85 | $11.99 | 1,400 |
| 2017-04-05 | $12.85 | $12.87 | $12.75 | $12.75 | $11.90 | 500 |
| 2017-04-04 | $12.75 | $12.75 | $12.75 | $12.75 | $11.90 | 0 |
| 2017-04-03 | $12.75 | $12.75 | $12.75 | $12.75 | $11.90 | 0 |
| 2017-03-31 | $12.85 | $12.85 | $12.75 | $12.75 | $11.90 | 4,000 |
| 2017-03-30 | $12.87 | $12.87 | $12.87 | $12.87 | $12.01 | 300 |
| 2017-03-29 | $12.87 | $12.87 | $12.87 | $12.87 | $12.01 | 0 |
| 2017-03-28 | $12.99 | $13.00 | $12.87 | $12.87 | $12.01 | 800 |
| 2017-03-27 | $12.87 | $12.87 | $12.87 | $12.87 | $12.01 | 2,100 |
| 2017-03-24 | $12.85 | $12.85 | $12.85 | $12.85 | $11.99 | 0 |
| 2017-03-23 | $12.85 | $12.85 | $12.85 | $12.85 | $11.99 | 200 |
| 2017-03-22 | $12.85 | $12.85 | $12.85 | $12.85 | $11.99 | 200 |
| 2017-03-21 | $13.25 | $13.25 | $12.85 | $12.85 | $11.99 | 2,000 |
| 2017-03-20 | $13.90 | $13.90 | $13.90 | $13.90 | $12.97 | 0 |
| 2017-03-17 | $13.10 | $13.90 | $13.00 | $13.90 | $12.97 | 7,200 |
| 2017-03-16 | $13.10 | $13.10 | $13.10 | $13.10 | $12.22 | 0 |
| 2017-03-15 | $13.00 | $13.10 | $13.00 | $13.10 | $12.22 | 3,800 |
| 2017-03-14 | $13.01 | $13.01 | $13.00 | $13.00 | $12.13 | 200 |
| 2017-03-13 | $13.02 | $13.02 | $13.02 | $13.02 | $12.15 | 300 |
| 2017-03-10 | $13.50 | $13.50 | $13.50 | $13.50 | $12.60 | 200 |
| 2017-03-09 | $13.35 | $13.35 | $13.00 | $13.00 | $12.13 | 4,700 |
| 2017-03-08 | $13.50 | $13.50 | $13.50 | $13.50 | $12.60 | 800 |
| 2017-03-07 | $13.50 | $13.50 | $13.50 | $13.50 | $12.60 | 0 |
| 2017-03-06 | $13.50 | $13.50 | $13.50 | $13.50 | $12.60 | 0 |
| 2017-03-03 | $13.50 | $13.50 | $13.50 | $13.50 | $12.60 | 0 |
| 2017-03-02 | $13.50 | $13.50 | $13.50 | $13.50 | $12.60 | 100 |
| 2017-03-01 | $13.70 | $13.70 | $13.25 | $13.55 | $12.64 | 3,100 |
| 2017-02-28 | $13.80 | $13.80 | $13.80 | $13.80 | $12.88 | 100 |
| 2017-02-27 | $14.00 | $14.00 | $14.00 | $14.00 | $13.06 | 0 |
| 2017-02-24 | $13.74 | $14.00 | $13.74 | $14.00 | $13.04 | 14,700 |
| 2017-02-23 | $13.18 | $13.18 | $13.18 | $13.18 | $12.28 | 0 |
| 2017-02-22 | $13.18 | $13.18 | $13.18 | $13.18 | $12.28 | 0 |
| 2017-02-21 | $13.50 | $13.50 | $13.18 | $13.18 | $12.28 | 4,000 |
| 2017-02-17 | $13.25 | $13.25 | $13.25 | $13.25 | $12.34 | 0 |
| 2017-02-16 | $13.25 | $13.25 | $13.25 | $13.25 | $12.34 | 0 |
| 2017-02-15 | $13.25 | $13.25 | $13.25 | $13.25 | $12.34 | 0 |
| 2017-02-14 | $13.05 | $13.25 | $13.05 | $13.25 | $12.34 | 2,900 |
| 2017-02-13 | $13.00 | $13.05 | $13.00 | $13.05 | $12.15 | 2,100 |
| 2017-02-10 | $12.70 | $12.70 | $12.70 | $12.70 | $11.83 | 0 |
| 2017-02-09 | $12.70 | $12.70 | $12.70 | $12.70 | $11.83 | 0 |
| 2017-02-08 | $12.70 | $12.70 | $12.70 | $12.70 | $11.83 | 0 |
| 2017-02-07 | $12.70 | $12.70 | $12.70 | $12.70 | $11.83 | 0 |
| 2017-02-06 | $12.70 | $12.70 | $12.70 | $12.70 | $11.83 | 0 |
| 2017-02-03 | $12.70 | $12.70 | $12.70 | $12.70 | $11.83 | 0 |
| 2017-02-02 | $12.70 | $12.70 | $12.70 | $12.70 | $11.83 | 0 |
| 2017-02-01 | $12.70 | $12.70 | $12.70 | $12.70 | $11.83 | 0 |
| 2017-01-31 | $12.70 | $12.70 | $12.70 | $12.70 | $11.83 | 147 |
| 2017-01-30 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 0 |
| 2017-01-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 0 |
| 2017-01-26 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 0 |
| 2017-01-25 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 200 |
| 2017-01-24 | $12.75 | $12.75 | $12.75 | $12.75 | $11.88 | 958 |
| 2017-01-23 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 0 |
| 2017-01-20 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 0 |
| 2017-01-19 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 0 |
| 2017-01-18 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 1,000 |
| 2017-01-17 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 900 |
| 2017-01-13 | $12.90 | $12.90 | $12.90 | $12.90 | $12.01 | 0 |
| 2017-01-12 | $12.90 | $12.90 | $12.90 | $12.90 | $12.01 | 240 |
| 2017-01-11 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 0 |
| 2017-01-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 100 |
| 2017-01-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 100 |
| 2017-01-06 | $12.80 | $12.80 | $12.80 | $12.80 | $11.92 | 0 |
| 2017-01-05 | $12.80 | $12.80 | $12.80 | $12.80 | $11.92 | 0 |
| 2017-01-04 | $12.80 | $12.80 | $12.80 | $12.80 | $11.92 | 616 |
| 2017-01-03 | $12.80 | $12.80 | $12.80 | $12.80 | $11.92 | 0 |
| 2016-12-30 | $12.80 | $12.80 | $12.80 | $12.80 | $11.92 | 0 |
| 2016-12-29 | $12.80 | $12.80 | $12.80 | $12.80 | $11.92 | 0 |
| 2016-12-28 | $12.80 | $12.80 | $12.80 | $12.80 | $11.92 | 500 |
| 2016-12-27 | $12.80 | $12.80 | $12.80 | $12.80 | $11.92 | 0 |
| 2016-12-23 | $12.80 | $12.80 | $12.80 | $12.80 | $11.92 | 6,572 |
| 2016-12-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 0 |
| 2016-12-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.11 | 124 |
| 2016-12-20 | $12.90 | $12.90 | $12.90 | $12.90 | $12.01 | 0 |
| 2016-12-19 | $12.90 | $12.90 | $12.90 | $12.90 | $12.01 | 0 |
| 2016-12-16 | $12.90 | $12.90 | $12.90 | $12.90 | $12.01 | 876 |
| 2016-12-15 | $12.80 | $13.05 | $12.80 | $13.05 | $12.15 | 11,314 |
| 2016-12-14 | $12.80 | $12.80 | $12.80 | $12.80 | $11.92 | 100 |
| 2016-12-13 | $12.90 | $12.90 | $12.80 | $12.80 | $11.92 | 21,437 |
| 2016-12-12 | $12.90 | $12.90 | $12.90 | $12.90 | $12.01 | 1,504 |
| 2016-12-09 | $12.80 | $12.80 | $12.80 | $12.80 | $11.92 | 0 |
| 2016-12-08 | $12.80 | $12.80 | $12.80 | $12.80 | $11.92 | 1,128 |
| 2016-12-07 | $12.07 | $13.00 | $12.07 | $12.80 | $11.92 | 24,369 |
| 2016-12-06 | $11.90 | $11.90 | $11.90 | $11.90 | $11.08 | 123 |
| 2016-12-05 | $12.07 | $12.07 | $12.05 | $12.05 | $11.22 | 300 |
| 2016-12-02 | $12.07 | $12.07 | $12.07 | $12.07 | $11.24 | 0 |
| 2016-12-01 | $12.07 | $12.07 | $12.07 | $12.07 | $11.24 | 0 |
| 2016-11-30 | $12.07 | $12.07 | $12.07 | $12.07 | $11.24 | 405 |
| 2016-11-29 | $12.40 | $12.40 | $12.00 | $12.00 | $11.18 | 2,498 |
| 2016-11-28 | $12.40 | $12.40 | $12.40 | $12.40 | $11.53 | 0 |
| 2016-11-25 | $12.40 | $12.40 | $12.40 | $12.40 | $11.53 | 0 |
| 2016-11-23 | $12.40 | $12.40 | $12.40 | $12.40 | $11.53 | 0 |
| 2016-11-22 | $12.40 | $12.40 | $12.40 | $12.40 | $11.53 | 0 |
| 2016-11-21 | $12.40 | $12.40 | $12.40 | $12.40 | $11.53 | 4,742 |
| 2016-11-18 | $12.40 | $12.40 | $12.40 | $12.40 | $11.53 | 0 |
| 2016-11-17 | $12.30 | $12.40 | $12.30 | $12.40 | $11.53 | 2,796 |
| 2016-11-16 | $12.40 | $12.40 | $12.40 | $12.40 | $11.53 | 0 |
| 2016-11-15 | $12.40 | $12.40 | $12.40 | $12.40 | $11.53 | 150 |
| 2016-11-14 | $12.30 | $12.30 | $12.25 | $12.25 | $11.39 | 279 |
| 2016-11-11 | $12.25 | $12.25 | $12.25 | $12.25 | $11.39 | 0 |
| 2016-11-10 | $12.25 | $12.25 | $12.25 | $12.25 | $11.39 | 0 |
| 2016-11-09 | $12.25 | $12.25 | $12.25 | $12.25 | $11.39 | 0 |
| 2016-11-08 | $12.25 | $12.25 | $12.25 | $12.25 | $11.39 | 0 |
| 2016-11-07 | $12.30 | $12.30 | $12.25 | $12.25 | $11.39 | 300 |
| 2016-11-04 | $12.31 | $12.31 | $12.31 | $12.31 | $11.45 | 0 |
| 2016-11-03 | $12.31 | $12.31 | $12.31 | $12.31 | $11.45 | 0 |
| 2016-11-02 | $12.31 | $12.31 | $12.31 | $12.31 | $11.45 | 100 |
| 2016-11-01 | $12.31 | $12.31 | $12.31 | $12.31 | $11.45 | 0 |
| 2016-10-31 | $12.31 | $12.31 | $12.31 | $12.31 | $11.45 | 0 |
| 2016-10-28 | $12.31 | $12.31 | $12.31 | $12.31 | $11.45 | 0 |
| 2016-10-27 | $12.31 | $12.31 | $12.31 | $12.31 | $11.45 | 0 |
| 2016-10-26 | $12.31 | $12.31 | $12.31 | $12.31 | $11.45 | 363 |
| 2016-10-25 | $12.60 | $12.60 | $12.60 | $12.60 | $11.72 | 0 |
| 2016-10-24 | $12.60 | $12.60 | $12.60 | $12.60 | $11.72 | 0 |
| 2016-10-21 | $12.60 | $12.60 | $12.60 | $12.60 | $11.72 | 0 |
| 2016-10-20 | $12.60 | $12.60 | $12.60 | $12.60 | $11.72 | 0 |
| 2016-10-19 | $12.60 | $12.60 | $12.60 | $12.60 | $11.72 | 0 |
| 2016-10-18 | $12.60 | $12.60 | $12.60 | $12.60 | $11.72 | 100 |
| 2016-10-17 | $12.31 | $12.75 | $12.31 | $12.60 | $11.72 | 3,189 |
| 2016-10-14 | $12.31 | $12.31 | $12.31 | $12.31 | $11.45 | 300 |
| 2016-10-13 | $12.52 | $12.52 | $12.52 | $12.52 | $11.64 | 0 |
| 2016-10-12 | $12.52 | $12.52 | $12.52 | $12.52 | $11.64 | 0 |
| 2016-10-11 | $12.52 | $12.52 | $12.52 | $12.52 | $11.64 | 100 |
| 2016-10-10 | $12.40 | $12.40 | $12.40 | $12.40 | $11.53 | 0 |
| 2016-10-07 | $12.40 | $12.40 | $12.40 | $12.40 | $11.53 | 0 |
| 2016-10-06 | $12.40 | $12.40 | $12.40 | $12.40 | $11.53 | 0 |
| 2016-10-05 | $12.40 | $12.40 | $12.40 | $12.40 | $11.53 | 0 |
| 2016-10-04 | $12.40 | $12.40 | $12.40 | $12.40 | $11.53 | 0 |
| 2016-10-03 | $12.40 | $12.40 | $12.40 | $12.40 | $11.53 | 1,452 |
| 2016-09-30 | $12.31 | $12.31 | $12.31 | $12.31 | $11.45 | 926 |
| 2016-09-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.09 | 0 |
| 2016-09-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.09 | 0 |
| 2016-09-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.09 | 177 |
| 2016-09-26 | $13.25 | $13.25 | $13.25 | $13.25 | $12.32 | 0 |
| 2016-09-23 | $13.25 | $13.25 | $13.25 | $13.25 | $12.32 | 0 |
| 2016-09-22 | $13.25 | $13.25 | $13.25 | $13.25 | $12.32 | 0 |
| 2016-09-21 | $13.00 | $13.25 | $13.00 | $13.25 | $12.32 | 4,015 |
| 2016-09-20 | $12.80 | $12.80 | $12.80 | $12.80 | $11.90 | 1,529 |
| 2016-09-19 | $12.74 | $12.74 | $12.74 | $12.74 | $11.85 | 0 |
| 2016-09-16 | $12.74 | $12.74 | $12.74 | $12.74 | $11.85 | 0 |
| 2016-09-15 | $12.74 | $12.74 | $12.74 | $12.74 | $11.85 | 529 |
| 2016-09-14 | $12.75 | $12.75 | $12.75 | $12.75 | $11.86 | 0 |
| 2016-09-13 | $12.75 | $12.75 | $12.75 | $12.75 | $11.86 | 0 |
| 2016-09-12 | $12.75 | $12.75 | $12.75 | $12.75 | $11.86 | 0 |
| 2016-09-09 | $12.75 | $12.75 | $12.75 | $12.75 | $11.86 | 0 |
| 2016-09-08 | $12.75 | $12.75 | $12.70 | $12.75 | $11.86 | 1,200 |
| 2016-09-07 | $13.50 | $13.50 | $13.50 | $13.50 | $12.55 | 0 |
| 2016-09-06 | $13.50 | $13.50 | $13.50 | $13.50 | $12.55 | 0 |
| 2016-09-02 | $13.50 | $13.50 | $13.50 | $13.50 | $12.55 | 0 |
| 2016-09-01 | $13.50 | $13.50 | $13.50 | $13.50 | $12.55 | 0 |
| 2016-08-31 | $13.50 | $13.50 | $13.50 | $13.50 | $12.55 | 9,666 |
| 2016-08-30 | $13.00 | $13.25 | $13.00 | $13.20 | $12.27 | 5,000 |
| 2016-08-29 | $12.76 | $12.76 | $12.76 | $12.76 | $11.85 | 0 |
| 2016-08-26 | $12.76 | $12.76 | $12.76 | $12.76 | $11.85 | 857 |
| 2016-08-25 | $13.05 | $13.25 | $13.05 | $13.25 | $12.30 | 3,500 |
| 2016-08-24 | $12.86 | $12.86 | $12.86 | $12.86 | $11.94 | 0 |
| 2016-08-23 | $12.86 | $12.86 | $12.86 | $12.86 | $11.94 | 0 |
| 2016-08-22 | $12.86 | $13.05 | $12.86 | $12.86 | $11.94 | 1,500 |
| 2016-08-19 | $13.25 | $13.25 | $13.25 | $13.25 | $12.30 | 0 |
| 2016-08-18 | $13.25 | $13.25 | $13.25 | $13.25 | $12.30 | 0 |
| 2016-08-17 | $13.25 | $13.25 | $13.25 | $13.25 | $12.30 | 0 |
| 2016-08-16 | $12.75 | $13.25 | $12.75 | $13.25 | $12.30 | 8,625 |
| 2016-08-15 | $12.95 | $13.00 | $12.95 | $13.00 | $12.07 | 3,843 |
| 2016-08-12 | $12.50 | $12.50 | $12.50 | $12.50 | $11.61 | 0 |
| 2016-08-11 | $12.50 | $12.50 | $12.50 | $12.50 | $11.61 | 0 |
| 2016-08-10 | $12.50 | $12.50 | $12.50 | $12.50 | $11.61 | 0 |
| 2016-08-09 | $12.50 | $12.50 | $12.50 | $12.50 | $11.61 | 0 |
| 2016-08-08 | $12.50 | $12.50 | $12.50 | $12.50 | $11.61 | 0 |
| 2016-08-05 | $12.50 | $12.50 | $12.50 | $12.50 | $11.61 | 0 |
| 2016-08-04 | $12.50 | $12.50 | $12.50 | $12.50 | $11.61 | 700 |
| 2016-08-03 | $12.30 | $12.30 | $12.30 | $12.30 | $11.42 | 707 |
| 2016-08-02 | $12.95 | $12.95 | $12.95 | $12.95 | $12.02 | 0 |
| 2016-08-01 | $12.95 | $12.95 | $12.95 | $12.95 | $12.02 | 0 |
| 2016-07-29 | $12.95 | $12.95 | $12.95 | $12.95 | $12.02 | 0 |
| 2016-07-28 | $12.95 | $12.95 | $12.95 | $12.95 | $12.02 | 100 |
| 2016-07-27 | $12.89 | $12.95 | $12.89 | $12.95 | $12.02 | 1,684 |
| 2016-07-26 | $12.50 | $12.50 | $12.50 | $12.50 | $11.61 | 0 |
| 2016-07-25 | $12.50 | $12.50 | $12.50 | $12.50 | $11.61 | 0 |
| 2016-07-22 | $12.50 | $12.50 | $12.50 | $12.50 | $11.61 | 0 |
| 2016-07-21 | $12.50 | $12.50 | $12.50 | $12.50 | $11.61 | 0 |
| 2016-07-20 | $12.50 | $12.50 | $12.50 | $12.50 | $11.61 | 0 |
| 2016-07-19 | $12.50 | $12.50 | $12.50 | $12.50 | $11.61 | 0 |
| 2016-07-18 | $12.50 | $12.50 | $12.50 | $12.50 | $11.61 | 7,215 |
| 2016-07-15 | $11.95 | $11.95 | $11.95 | $11.95 | $11.09 | 0 |
| 2016-07-14 | $11.95 | $11.95 | $11.95 | $11.95 | $11.09 | 0 |
| 2016-07-13 | $11.96 | $11.96 | $11.95 | $11.95 | $11.09 | 7,345 |
| 2016-07-12 | $11.96 | $11.96 | $11.96 | $11.96 | $11.10 | 0 |
| 2016-07-11 | $12.01 | $12.01 | $11.96 | $11.96 | $11.10 | 827 |
| 2016-07-08 | $12.01 | $12.01 | $12.01 | $12.01 | $11.15 | 120 |
| 2016-07-07 | $12.01 | $12.01 | $12.01 | $12.01 | $11.15 | 0 |
| 2016-07-06 | $12.01 | $12.01 | $12.01 | $12.01 | $11.15 | 0 |
| 2016-07-05 | $12.01 | $12.01 | $12.01 | $12.01 | $11.15 | 0 |
| 2016-07-01 | $12.25 | $12.25 | $12.01 | $12.01 | $11.15 | 1,395 |
| 2016-06-30 | $12.95 | $12.95 | $12.95 | $12.95 | $12.02 | 0 |
| 2016-06-29 | $12.95 | $12.95 | $12.95 | $12.95 | $12.02 | 816 |
| 2016-06-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.07 | 0 |
| 2016-06-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.07 | 0 |
| 2016-06-24 | $13.00 | $13.00 | $13.00 | $13.00 | $12.07 | 0 |
| 2016-06-23 | $13.00 | $13.00 | $13.00 | $13.00 | $12.07 | 0 |
| 2016-06-22 | $13.00 | $13.00 | $13.00 | $13.00 | $12.07 | 0 |
| 2016-06-21 | $13.00 | $13.00 | $13.00 | $13.00 | $12.07 | 0 |
| 2016-06-20 | $12.60 | $13.00 | $12.60 | $13.00 | $12.07 | 5,239 |
| 2016-06-16 | $12.50 | $12.50 | $12.50 | $12.50 | $11.61 | 0 |
| 2016-06-15 | $12.28 | $12.50 | $12.28 | $12.50 | $11.61 | 6,242 |
| 2016-06-14 | $12.25 | $12.25 | $12.06 | $12.06 | $11.20 | 3,000 |
| 2016-06-13 | $12.25 | $12.30 | $12.06 | $12.30 | $11.42 | 0 |
| 2016-06-10 | $12.30 | $12.30 | $12.30 | $12.30 | $11.42 | 0 |
| 2016-06-09 | $12.30 | $12.30 | $12.30 | $12.30 | $11.42 | 0 |
| 2016-06-08 | $12.30 | $12.30 | $12.30 | $12.30 | $11.42 | 0 |
| 2016-06-07 | $12.40 | $12.40 | $12.30 | $12.30 | $11.42 | 242 |
| 2016-06-06 | $12.50 | $12.50 | $12.50 | $12.50 | $11.61 | 242 |
| 2016-06-03 | $12.75 | $12.75 | $12.75 | $12.75 | $11.84 | 0 |
| 2016-06-02 | $12.75 | $12.75 | $12.75 | $12.75 | $11.84 | 0 |
| 2016-06-01 | $12.75 | $12.75 | $12.75 | $12.75 | $11.84 | 0 |
| 2016-05-31 | $12.75 | $12.75 | $12.75 | $12.75 | $11.84 | 0 |
| 2016-05-27 | $12.75 | $12.75 | $12.75 | $12.75 | $11.84 | 0 |
| 2016-05-26 | $12.75 | $12.75 | $12.75 | $12.75 | $11.82 | 0 |
| 2016-05-25 | $12.75 | $12.75 | $12.75 | $12.75 | $11.82 | 0 |
| 2016-05-24 | $12.75 | $12.75 | $12.75 | $12.75 | $11.82 | 0 |
| 2016-05-23 | $12.75 | $12.75 | $12.75 | $12.75 | $11.82 | 0 |
| 2016-05-20 | $12.75 | $12.75 | $12.75 | $12.75 | $11.82 | 0 |
| 2016-05-19 | $12.75 | $12.75 | $12.75 | $12.75 | $11.82 | 0 |
| 2016-05-18 | $12.75 | $12.75 | $12.75 | $12.75 | $11.82 | 0 |
| 2016-05-17 | $12.75 | $12.75 | $12.75 | $12.75 | $11.82 | 0 |
| 2016-05-16 | $12.75 | $12.75 | $12.75 | $12.75 | $11.82 | 0 |
| 2016-05-13 | $12.75 | $12.75 | $12.75 | $12.75 | $11.82 | 5,000 |
| 2016-05-12 | $13.00 | $13.00 | $13.00 | $13.00 | $12.05 | 0 |
| 2016-05-11 | $13.00 | $13.00 | $13.00 | $13.00 | $12.05 | 0 |
| 2016-05-10 | $13.00 | $13.00 | $13.00 | $13.00 | $12.05 | 0 |
| 2016-05-09 | $13.00 | $13.00 | $13.00 | $13.00 | $12.05 | 0 |
| 2016-05-06 | $13.00 | $13.00 | $13.00 | $13.00 | $12.05 | 0 |
| 2016-05-05 | $13.00 | $13.00 | $13.00 | $13.00 | $12.05 | 0 |
| 2016-05-04 | $13.00 | $13.00 | $13.00 | $13.00 | $12.05 | 0 |
| 2016-05-03 | $13.00 | $13.00 | $13.00 | $13.00 | $12.05 | 0 |
| 2016-05-02 | $13.00 | $13.00 | $13.00 | $13.00 | $12.05 | 0 |
| 2016-04-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.05 | 0 |
| 2016-04-28 | $13.00 | $13.00 | $13.00 | $13.00 | $12.05 | 0 |
| 2016-04-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.05 | 5,514 |
| 2016-04-26 | $12.50 | $12.50 | $12.50 | $12.50 | $11.59 | 243 |
| 2016-04-25 | $13.00 | $14.00 | $13.00 | $14.00 | $12.98 | 18,981 |
| 2016-04-22 | $12.99 | $13.00 | $12.99 | $13.00 | $12.05 | 1,436 |
| 2016-04-21 | $13.05 | $13.05 | $13.05 | $13.05 | $12.10 | 0 |
| 2016-04-20 | $13.05 | $13.05 | $13.05 | $13.05 | $12.10 | 0 |
| 2016-04-19 | $13.05 | $13.05 | $13.05 | $13.05 | $12.10 | 0 |
| 2016-04-18 | $13.00 | $13.05 | $13.00 | $13.05 | $12.10 | 1,564 |
| 2016-04-15 | $12.62 | $12.62 | $12.62 | $12.62 | $11.70 | 484 |
| 2016-04-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.05 | 0 |
| 2016-04-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.05 | 104 |
| 2016-04-12 | $13.10 | $13.10 | $13.10 | $13.10 | $12.14 | 0 |
| 2016-04-11 | $13.10 | $13.10 | $13.10 | $13.10 | $12.14 | 800 |
| 2016-04-08 | $13.10 | $13.10 | $13.10 | $13.10 | $12.14 | 0 |
| 2016-04-07 | $13.10 | $13.10 | $13.10 | $13.10 | $12.14 | 0 |
| 2016-04-06 | $13.10 | $13.10 | $13.10 | $13.10 | $12.14 | 0 |
| 2016-04-05 | $13.10 | $13.10 | $13.10 | $13.10 | $12.14 | 0 |
| 2016-04-04 | $13.10 | $13.10 | $13.10 | $13.10 | $12.14 | 0 |
| 2016-04-01 | $13.10 | $13.10 | $13.10 | $13.10 | $12.14 | 100 |
| 2016-03-31 | $13.55 | $13.89 | $13.10 | $13.40 | $12.42 | 24,335 |
| 2016-03-30 | $13.89 | $13.89 | $13.89 | $13.89 | $12.88 | 0 |
| 2016-03-29 | $13.89 | $13.89 | $13.89 | $13.89 | $12.88 | 0 |
| 2016-03-28 | $13.89 | $13.89 | $13.89 | $13.89 | $12.88 | 128 |
| 2016-03-24 | $13.90 | $13.90 | $13.90 | $13.90 | $12.88 | 0 |
| 2016-03-23 | $13.90 | $13.90 | $13.90 | $13.90 | $12.88 | 0 |
| 2016-03-22 | $13.90 | $13.90 | $13.90 | $13.90 | $12.88 | 0 |
| 2016-03-21 | $13.85 | $13.97 | $13.85 | $13.90 | $12.88 | 9,473 |
| 2016-03-18 | $13.31 | $13.31 | $13.31 | $13.31 | $12.34 | 0 |
| 2016-03-17 | $13.31 | $13.31 | $13.31 | $13.31 | $12.34 | 874 |
| 2016-03-16 | $13.25 | $13.30 | $13.25 | $13.30 | $12.33 | 1,605 |
| 2016-03-15 | $13.85 | $13.85 | $13.79 | $13.85 | $12.84 | 33,152 |
| 2016-03-14 | $13.45 | $13.85 | $13.45 | $13.85 | $12.84 | 16,034 |
| 2016-03-11 | $13.45 | $13.45 | $13.35 | $13.35 | $12.38 | 392 |
| 2016-03-10 | $13.25 | $13.35 | $13.15 | $13.35 | $12.38 | 1,300 |
| 2016-03-09 | $11.50 | $13.00 | $11.50 | $12.75 | $11.82 | 7,408 |
| 2016-03-08 | $11.00 | $11.00 | $11.00 | $11.00 | $10.20 | 600 |
| 2016-03-07 | $10.30 | $10.30 | $10.30 | $10.30 | $9.55 | 0 |
| 2016-03-04 | $10.25 | $10.30 | $10.25 | $10.30 | $9.55 | 5,000 |
| 2016-03-03 | $10.00 | $10.00 | $9.50 | $9.75 | $9.04 | 5,731 |
| 2016-03-02 | $10.65 | $10.65 | $9.85 | $9.85 | $9.13 | 1,800 |
| 2016-03-01 | $10.85 | $10.85 | $10.75 | $10.75 | $9.96 | 300 |
| 2016-02-29 | $11.25 | $11.25 | $11.00 | $11.00 | $10.20 | 500 |
| 2016-02-26 | $11.40 | $11.55 | $11.25 | $11.25 | $10.43 | 3,850 |
| 2016-02-25 | $11.40 | $11.40 | $11.40 | $11.40 | $10.55 | 0 |
| 2016-02-24 | $11.40 | $11.40 | $11.40 | $11.40 | $10.55 | 0 |
| 2016-02-23 | $11.40 | $11.40 | $11.40 | $11.40 | $10.55 | 582 |
| 2016-02-22 | $11.50 | $11.50 | $11.50 | $11.50 | $10.64 | 0 |
| 2016-02-19 | $11.50 | $11.50 | $11.50 | $11.50 | $10.64 | 0 |
| 2016-02-18 | $11.50 | $11.50 | $11.50 | $11.50 | $10.64 | 0 |
| 2016-02-17 | $11.50 | $11.50 | $11.50 | $11.50 | $10.64 | 0 |
| 2016-02-16 | $11.50 | $11.50 | $11.50 | $11.50 | $10.64 | 0 |
| 2016-02-12 | $11.50 | $11.50 | $11.50 | $11.50 | $10.64 | 0 |
| 2016-02-11 | $11.55 | $11.55 | $11.50 | $11.50 | $10.64 | 200 |
| 2016-02-10 | $12.05 | $12.05 | $12.05 | $12.05 | $11.15 | 0 |
| 2016-02-09 | $12.05 | $12.05 | $12.05 | $12.05 | $11.15 | 120 |
| 2016-02-08 | $12.50 | $12.50 | $12.50 | $12.50 | $11.57 | 0 |
| 2016-02-05 | $12.50 | $12.50 | $12.50 | $12.50 | $11.57 | 0 |
| 2016-02-04 | $12.50 | $12.50 | $12.50 | $12.50 | $11.57 | 0 |
| 2016-02-03 | $12.50 | $12.50 | $12.50 | $12.50 | $11.57 | 0 |
| 2016-02-02 | $12.50 | $12.50 | $12.50 | $12.50 | $11.57 | 1,010 |
| 2016-02-01 | $12.80 | $12.80 | $12.05 | $12.50 | $11.57 | 3,300 |
| 2016-01-29 | $13.00 | $13.00 | $13.00 | $13.00 | $12.03 | 100 |
| 2016-01-28 | $12.80 | $12.80 | $12.80 | $12.80 | $11.84 | 0 |
| 2016-01-27 | $12.80 | $12.80 | $12.80 | $12.80 | $11.84 | 0 |
| 2016-01-26 | $12.80 | $12.80 | $12.80 | $12.80 | $11.84 | 0 |
| 2016-01-25 | $12.80 | $12.80 | $12.80 | $12.80 | $11.84 | 0 |
| 2016-01-22 | $12.80 | $12.80 | $12.80 | $12.80 | $11.84 | 770 |
| 2016-01-21 | $12.76 | $12.76 | $12.76 | $12.76 | $11.81 | 0 |
| 2016-01-20 | $12.76 | $12.76 | $12.76 | $12.76 | $11.81 | 0 |
| 2016-01-19 | $12.76 | $12.76 | $12.76 | $12.76 | $11.81 | 0 |
| 2016-01-15 | $12.95 | $12.95 | $12.76 | $12.76 | $11.81 | 3,176 |
| 2016-01-14 | $13.00 | $13.00 | $13.00 | $13.00 | $12.03 | 0 |
| 2016-01-13 | $13.00 | $13.00 | $13.00 | $13.00 | $12.03 | 0 |
| 2016-01-12 | $13.01 | $13.01 | $12.98 | $13.00 | $12.03 | 5,712 |
| 2016-01-11 | $13.20 | $13.20 | $13.01 | $13.01 | $12.04 | 769 |
| 2016-01-08 | $13.50 | $13.50 | $13.50 | $13.50 | $12.49 | 100 |
| 2016-01-07 | $13.99 | $13.99 | $13.99 | $13.99 | $12.95 | 0 |
| 2016-01-06 | $13.99 | $13.99 | $13.99 | $13.99 | $12.95 | 0 |
| 2016-01-05 | $13.99 | $13.99 | $13.99 | $13.99 | $12.95 | 3,068 |
| 2016-01-04 | $13.10 | $13.99 | $13.10 | $13.99 | $12.95 | 3,068 |
| 2015-12-31 | $13.10 | $13.10 | $13.10 | $13.10 | $12.12 | 0 |
| 2015-12-30 | $13.10 | $13.10 | $13.10 | $13.10 | $12.12 | 0 |
| 2015-12-29 | $13.10 | $13.10 | $13.10 | $13.10 | $12.12 | 1,100 |
| 2015-12-28 | $13.25 | $13.25 | $13.10 | $13.10 | $12.12 | 1,100 |
| 2015-12-24 | $13.05 | $13.05 | $13.05 | $13.05 | $12.08 | 0 |
| 2015-12-23 | $13.05 | $13.05 | $13.05 | $13.05 | $12.08 | 750 |
| 2015-12-22 | $13.80 | $13.80 | $13.05 | $13.05 | $12.08 | 750 |
| 2015-12-21 | $14.25 | $14.25 | $14.25 | $14.25 | $13.19 | 0 |
| 2015-12-18 | $14.25 | $14.25 | $14.25 | $14.25 | $13.19 | 0 |
| 2015-12-17 | $14.25 | $14.25 | $14.25 | $14.25 | $13.19 | 0 |
| 2015-12-16 | $14.25 | $14.25 | $14.25 | $14.25 | $13.19 | 1,037 |
| 2015-12-15 | $13.99 | $14.25 | $13.85 | $14.25 | $13.19 | 10,552 |
| 2015-12-14 | $13.70 | $13.70 | $13.70 | $13.70 | $12.68 | 200 |
| 2015-12-11 | $14.00 | $14.00 | $13.65 | $13.65 | $12.63 | 1,000 |
| 2015-12-10 | $14.25 | $14.25 | $14.25 | $14.25 | $13.19 | 501 |
| 2015-12-09 | $14.21 | $14.21 | $14.21 | $14.21 | $13.15 | 0 |
| 2015-12-08 | $14.21 | $14.21 | $14.21 | $14.21 | $13.15 | 0 |
| 2015-12-07 | $14.21 | $14.21 | $14.21 | $14.21 | $13.15 | 2 |
| 2015-12-04 | $14.21 | $14.21 | $14.21 | $14.21 | $13.15 | 0 |
| 2015-12-03 | $14.21 | $14.21 | $14.21 | $14.21 | $13.15 | 0 |
| 2015-12-02 | $14.21 | $14.21 | $14.21 | $14.21 | $13.15 | 0 |
| 2015-12-01 | $14.21 | $14.21 | $14.21 | $14.21 | $13.15 | 0 |
| 2015-11-30 | $14.21 | $14.21 | $14.21 | $14.21 | $13.15 | 0 |
| 2015-11-27 | $14.21 | $14.21 | $14.21 | $14.21 | $13.15 | 0 |
| 2015-11-25 | $15.00 | $15.00 | $14.21 | $14.21 | $13.13 | 330 |
| 2015-11-24 | $15.00 | $15.00 | $15.00 | $15.00 | $13.86 | 0 |
| 2015-11-23 | $15.00 | $15.00 | $15.00 | $15.00 | $13.86 | 0 |
| 2015-11-20 | $15.00 | $15.00 | $15.00 | $15.00 | $13.86 | 355 |
| 2015-11-19 | $14.30 | $14.30 | $14.30 | $14.30 | $13.21 | 150 |
| 2015-11-18 | $14.55 | $14.55 | $14.21 | $14.21 | $13.13 | 1,000 |
| 2015-11-12 | $15.00 | $15.00 | $15.00 | $15.00 | $13.86 | 1,584 |
| 2015-11-11 | $15.00 | $15.00 | $15.00 | $15.00 | $13.86 | 0 |
| 2015-11-10 | $15.00 | $15.00 | $15.00 | $15.00 | $13.86 | 0 |
| 2015-11-09 | $15.00 | $15.00 | $15.00 | $15.00 | $13.86 | 0 |
| 2015-11-06 | $15.00 | $15.00 | $15.00 | $15.00 | $13.86 | 0 |
| 2015-11-05 | $15.00 | $15.00 | $15.00 | $15.00 | $13.86 | 100 |
| 2015-11-04 | $15.00 | $15.00 | $15.00 | $15.00 | $13.86 | 0 |
| 2015-11-03 | $15.00 | $15.00 | $15.00 | $15.00 | $13.86 | 0 |
| 2015-11-02 | $15.00 | $15.00 | $15.00 | $15.00 | $13.86 | 0 |
| 2015-10-30 | $15.00 | $15.00 | $15.00 | $15.00 | $13.86 | 11,000 |
| 2015-10-29 | $14.66 | $15.00 | $14.66 | $15.00 | $13.86 | 810 |
| 2015-10-28 | $14.62 | $15.00 | $14.62 | $15.00 | $13.86 | 0 |
| 2015-10-27 | $14.62 | $15.00 | $14.62 | $15.00 | $13.86 | 344 |
| 2015-10-26 | $14.94 | $15.25 | $14.94 | $15.25 | $14.09 | 3,275 |
| 2015-10-23 | $14.94 | $14.94 | $14.94 | $14.94 | $13.80 | 277 |
| 2015-10-22 | $13.99 | $14.44 | $13.99 | $14.44 | $13.34 | 0 |
| 2015-10-21 | $13.99 | $14.44 | $13.99 | $14.44 | $13.34 | 1,875 |
| 2015-10-20 | $13.99 | $13.99 | $13.99 | $13.99 | $12.93 | 0 |
| 2015-10-19 | $13.99 | $13.99 | $13.99 | $13.99 | $12.93 | 132 |
| 2015-10-16 | $13.55 | $13.55 | $13.55 | $13.55 | $12.52 | 400 |
| 2015-10-15 | $13.52 | $13.52 | $13.52 | $13.52 | $12.49 | 0 |
| 2015-10-14 | $13.52 | $13.52 | $13.52 | $13.52 | $12.49 | 0 |
| 2015-10-13 | $13.52 | $13.52 | $13.52 | $13.52 | $12.49 | 100 |
| 2015-10-12 | $14.26 | $14.26 | $13.35 | $13.35 | $12.34 | 0 |
| 2015-10-09 | $14.26 | $14.26 | $13.35 | $13.35 | $12.34 | 0 |
| 2015-10-08 | $14.26 | $14.26 | $13.35 | $13.35 | $12.34 | 0 |
| 2015-10-07 | $14.26 | $14.26 | $13.35 | $13.35 | $12.34 | 1,595 |
| 2015-10-06 | $14.26 | $14.26 | $14.26 | $14.26 | $13.18 | 400 |
| 2015-10-05 | $14.52 | $14.52 | $14.25 | $14.25 | $13.17 | 606 |
| 2015-10-02 | $14.52 | $14.52 | $14.52 | $14.52 | $13.42 | 1,000 |
| 2015-10-01 | $15.10 | $15.10 | $15.10 | $15.10 | $13.95 | 0 |
| 2015-09-30 | $15.10 | $15.10 | $15.10 | $15.10 | $13.95 | 0 |
| 2015-09-29 | $15.10 | $15.10 | $15.10 | $15.10 | $13.95 | 0 |
| 2015-09-28 | $15.10 | $15.10 | $15.10 | $15.10 | $13.95 | 0 |
| 2015-09-25 | $15.10 | $15.10 | $15.10 | $15.10 | $13.95 | 0 |
| 2015-09-24 | $15.10 | $15.10 | $15.10 | $15.10 | $13.95 | 10,001 |
| 2015-09-23 | $15.00 | $15.25 | $15.00 | $15.25 | $14.09 | 0 |
| 2015-09-22 | $15.00 | $15.25 | $15.00 | $15.25 | $14.09 | 0 |
| 2015-09-21 | $15.00 | $15.25 | $15.00 | $15.25 | $14.09 | 0 |
| 2015-09-18 | $15.00 | $15.25 | $15.00 | $15.25 | $14.09 | 0 |
| 2015-09-17 | $15.00 | $15.25 | $15.00 | $15.25 | $14.09 | 0 |
| 2015-09-16 | $15.00 | $15.25 | $15.00 | $15.25 | $14.09 | 0 |
| 2015-09-15 | $15.00 | $15.25 | $15.00 | $15.25 | $14.09 | 4,549 |
| 2015-09-14 | $15.05 | $15.05 | $15.00 | $15.00 | $13.86 | 1,500 |
| 2015-09-11 | $15.10 | $15.40 | $15.10 | $15.40 | $14.23 | 0 |
| 2015-09-10 | $15.10 | $15.40 | $15.10 | $15.40 | $14.23 | 0 |
| 2015-09-09 | $15.10 | $15.40 | $15.10 | $15.40 | $14.23 | 0 |
| 2015-09-08 | $15.10 | $15.40 | $15.10 | $15.40 | $14.23 | 0 |
| 2015-09-04 | $15.10 | $15.40 | $15.10 | $15.40 | $14.23 | 0 |
| 2015-09-03 | $15.10 | $15.40 | $15.10 | $15.40 | $14.23 | 7,012 |
| 2015-09-02 | $15.40 | $15.40 | $15.40 | $15.40 | $14.23 | 350 |
| 2015-09-01 | $15.40 | $15.40 | $15.40 | $15.40 | $14.23 | 0 |
| 2015-08-31 | $15.40 | $15.40 | $15.40 | $15.40 | $14.23 | 3,061 |
MVB Financial Corp (MVBF) News Headlines
Recent MVB Financial Corp (MVBF) News
Similar Companies to MVB Financial Corp (MVBF) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |