Northland Power Inc (NPIFF) Exchange: PINK
Data as of May 3, 2024
$15.01 ($-0.25) -1.64%
Northland Power Inc - Daily Information
Click for more stock information on Northland Power Inc.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $15.10 |
| Previous Close | $15.01 |
| High | $15.17 |
| Low | $15.01 |
| Adjusted Open | $15.10 |
| Previous Adjusted Close | $15.01 |
| Adjusted High | $15.17 |
| Adjusted Low | $15.01 |
About Northland Power Inc (NPIFF)
No Description Available
Invest in Northland Power Inc (NPIFF)
Historical Stock Data for Northland Power Inc (NPIFF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $15.10 | $15.17 | $15.01 | $15.01 | $15.01 | 586 |
| 2024-04-25 | $15.57 | $15.57 | $15.13 | $15.26 | $15.26 | 6,150 |
| 2024-04-24 | $15.69 | $15.73 | $15.65 | $15.68 | $15.68 | 14,974 |
| 2024-04-23 | $15.73 | $15.83 | $15.73 | $15.80 | $15.80 | 21,915 |
| 2024-04-22 | $14.97 | $15.33 | $14.97 | $15.33 | $15.33 | 38,828 |
| 2024-04-19 | $15.32 | $15.33 | $15.06 | $15.06 | $15.06 | 217,011 |
| 2024-04-18 | $15.30 | $15.41 | $15.05 | $15.05 | $15.05 | 83,176 |
| 2024-04-17 | $16.27 | $16.27 | $15.28 | $15.28 | $15.28 | 48,368 |
| 2024-04-16 | $15.48 | $15.51 | $15.43 | $15.48 | $15.48 | 88,181 |
| 2024-04-15 | $15.68 | $15.80 | $15.57 | $15.80 | $15.80 | 78,706 |
| 2024-04-12 | $15.81 | $16.44 | $15.81 | $16.11 | $16.11 | 62,728 |
| 2024-04-11 | $16.49 | $16.49 | $16.45 | $16.49 | $16.49 | 33,951 |
| 2024-04-10 | $16.25 | $16.38 | $16.17 | $16.38 | $16.38 | 24,956 |
| 2024-04-09 | $16.46 | $16.55 | $16.35 | $16.35 | $16.35 | 81,085 |
| 2024-04-08 | $16.40 | $16.40 | $16.32 | $16.35 | $16.35 | 2,481 |
| 2024-04-05 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 37,087 |
| 2024-04-04 | $16.97 | $17.13 | $16.53 | $16.86 | $16.86 | 85,514 |
| 2024-04-03 | $16.83 | $16.86 | $16.73 | $16.74 | $16.74 | 170,161 |
| 2024-04-02 | $16.58 | $16.79 | $16.58 | $16.63 | $16.63 | 86,465 |
| 2024-04-01 | $16.27 | $16.63 | $16.27 | $16.63 | $16.63 | 10,240 |
| 2024-03-28 | $16.30 | $16.31 | $16.23 | $16.27 | $16.27 | 35,020 |
| 2024-03-27 | $16.05 | $16.50 | $16.05 | $16.50 | $16.50 | 100,628 |
| 2024-03-26 | $15.50 | $16.12 | $15.45 | $16.12 | $16.05 | 131,969 |
| 2024-03-25 | $16.10 | $16.62 | $14.86 | $15.42 | $15.35 | 27,280 |
| 2024-03-22 | $17.12 | $17.12 | $16.56 | $16.61 | $16.54 | 11,073 |
| 2024-03-21 | $16.73 | $16.73 | $16.62 | $16.64 | $16.64 | 72,049 |
| 2024-03-20 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 6,304 |
| 2024-03-19 | $16.05 | $16.45 | $16.05 | $16.42 | $16.42 | 22,501 |
| 2024-03-18 | $16.05 | $16.47 | $16.05 | $16.27 | $16.27 | 21,712 |
| 2024-03-15 | $16.68 | $16.68 | $16.50 | $16.64 | $16.64 | 31,066 |
| 2024-03-14 | $16.75 | $16.78 | $16.65 | $16.65 | $16.65 | 864 |
| 2024-03-13 | $17.15 | $17.15 | $16.90 | $17.11 | $17.11 | 18,475 |
| 2024-03-12 | $17.45 | $17.51 | $17.11 | $17.11 | $17.11 | 17,269 |
| 2024-03-11 | $17.80 | $17.88 | $17.77 | $17.88 | $17.88 | 3,382 |
| 2024-03-08 | $17.51 | $17.51 | $17.45 | $17.45 | $17.45 | 38,166 |
| 2024-03-07 | $17.42 | $17.60 | $17.42 | $17.60 | $17.60 | 16,349 |
| 2024-03-06 | $17.00 | $17.01 | $17.00 | $17.01 | $17.01 | 21,011 |
| 2024-03-05 | $16.55 | $16.57 | $16.55 | $16.57 | $16.57 | 4,539 |
| 2024-03-04 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 9,706 |
| 2024-03-01 | $16.99 | $17.06 | $16.93 | $17.06 | $17.06 | 62,297 |
| 2024-02-29 | $16.97 | $16.97 | $16.97 | $16.97 | $16.97 | 377,740 |
| 2024-02-28 | $17.20 | $17.27 | $16.97 | $16.97 | $16.97 | 154,187 |
| 2024-02-27 | $16.19 | $17.34 | $16.19 | $17.20 | $17.12 | 1,134 |
| 2024-02-26 | $16.98 | $17.28 | $16.90 | $17.28 | $17.20 | 4,122 |
| 2024-02-23 | $17.30 | $17.34 | $17.08 | $17.08 | $17.08 | 278,262 |
| 2024-02-22 | $17.85 | $17.96 | $17.25 | $17.63 | $17.63 | 66,887 |
| 2024-02-21 | $17.58 | $17.65 | $17.54 | $17.62 | $17.62 | 22,056 |
| 2024-02-20 | $17.67 | $17.73 | $17.46 | $17.46 | $17.46 | 14,171 |
| 2024-02-16 | $17.77 | $17.79 | $17.75 | $17.77 | $17.77 | 31,027 |
| 2024-02-15 | $17.61 | $17.97 | $17.61 | $17.97 | $17.97 | 2,485 |
| 2024-02-14 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 99,300 |
| 2024-02-13 | $17.50 | $17.50 | $16.93 | $17.09 | $17.09 | 141,565 |
| 2024-02-12 | $17.25 | $17.50 | $17.25 | $17.48 | $17.48 | 46,243 |
| 2024-02-09 | $17.09 | $17.13 | $17.09 | $17.13 | $17.13 | 36,699 |
| 2024-02-08 | $17.31 | $17.39 | $17.23 | $17.23 | $17.23 | 42,897 |
| 2024-02-07 | $17.84 | $17.85 | $17.81 | $17.83 | $17.83 | 102,435 |
| 2024-02-06 | $17.44 | $17.75 | $17.44 | $17.75 | $17.75 | 19,705 |
| 2024-02-05 | $18.35 | $18.35 | $17.63 | $17.63 | $17.63 | 46,949 |
| 2024-02-02 | $18.62 | $18.62 | $18.51 | $18.51 | $18.51 | 56,516 |
| 2024-02-01 | $18.52 | $18.95 | $18.47 | $18.82 | $18.82 | 77,140 |
| 2024-01-31 | $18.68 | $18.68 | $18.59 | $18.59 | $18.59 | 26,825 |
| 2024-01-30 | $18.50 | $18.55 | $18.41 | $18.41 | $18.41 | 58,337 |
| 2024-01-29 | $18.40 | $18.41 | $18.40 | $18.41 | $18.34 | 12,335 |
| 2024-01-26 | $18.42 | $18.45 | $18.42 | $18.45 | $18.38 | 111,068 |
| 2024-01-25 | $18.42 | $18.42 | $18.27 | $18.27 | $18.20 | 111,475 |
| 2024-01-24 | $18.98 | $18.98 | $18.22 | $18.22 | $18.15 | 133,783 |
| 2024-01-23 | $18.13 | $18.15 | $18.00 | $18.00 | $18.00 | 26,281 |
| 2024-01-22 | $18.28 | $18.57 | $17.98 | $18.11 | $18.11 | 28,072 |
| 2024-01-19 | $17.79 | $18.33 | $17.79 | $18.33 | $18.33 | 140,388 |
| 2024-01-18 | $18.06 | $18.06 | $17.89 | $17.94 | $17.94 | 321,133 |
| 2024-01-17 | $18.00 | $18.14 | $17.89 | $17.95 | $17.95 | 304,641 |
| 2024-01-16 | $18.50 | $18.54 | $18.37 | $18.41 | $18.41 | 111,472 |
| 2024-01-12 | $18.55 | $18.55 | $18.50 | $18.50 | $18.50 | 14,795 |
| 2024-01-11 | $18.14 | $18.51 | $18.12 | $18.51 | $18.51 | 218,080 |
| 2024-01-10 | $18.28 | $18.86 | $18.28 | $18.86 | $18.86 | 150,883 |
| 2024-01-09 | $18.27 | $18.63 | $18.27 | $18.46 | $18.46 | 22,724 |
| 2024-01-08 | $18.28 | $18.37 | $18.28 | $18.32 | $18.32 | 54,085 |
| 2024-01-05 | $18.14 | $18.14 | $18.11 | $18.11 | $18.11 | 26,028 |
| 2024-01-04 | $17.84 | $17.91 | $17.81 | $17.81 | $17.81 | 35,829 |
| 2024-01-03 | $17.66 | $17.70 | $17.66 | $17.70 | $17.70 | 20,865 |
| 2024-01-02 | $18.10 | $18.33 | $18.03 | $18.03 | $18.03 | 93,925 |
| 2023-12-29 | $18.08 | $18.26 | $18.08 | $18.26 | $18.26 | 26,213 |
| 2023-12-28 | $18.17 | $18.28 | $18.10 | $18.23 | $18.23 | 15,939 |
| 2023-12-27 | $18.21 | $18.27 | $18.17 | $18.27 | $18.19 | 99,733 |
| 2023-12-26 | $18.25 | $18.26 | $18.25 | $18.26 | $18.18 | 4,299 |
| 2023-12-22 | $18.34 | $18.34 | $18.21 | $18.24 | $18.16 | 69,557 |
| 2023-12-21 | $17.92 | $18.17 | $17.92 | $17.98 | $17.91 | 13,079 |
| 2023-12-20 | $17.66 | $18.00 | $17.66 | $17.66 | $17.59 | 77,191 |
| 2023-12-19 | $18.32 | $18.32 | $18.20 | $18.20 | $18.12 | 45,770 |
| 2023-12-18 | $18.06 | $18.06 | $17.90 | $17.95 | $17.88 | 212,831 |
| 2023-12-15 | $18.12 | $18.13 | $18.06 | $18.13 | $18.05 | 42,283 |
| 2023-12-14 | $17.66 | $17.86 | $17.66 | $17.82 | $17.75 | 109,165 |
| 2023-12-13 | $14.90 | $16.55 | $14.90 | $16.55 | $16.48 | 101,872 |
| 2023-12-12 | $15.63 | $15.99 | $15.55 | $15.99 | $15.92 | 152,556 |
| 2023-12-11 | $16.41 | $16.45 | $16.12 | $16.34 | $16.27 | 242,016 |
| 2023-12-08 | $16.74 | $16.77 | $16.55 | $16.55 | $16.48 | 96,844 |
| 2023-12-07 | $16.65 | $16.92 | $16.62 | $16.78 | $16.71 | 65,670 |
| 2023-12-06 | $16.85 | $16.86 | $16.68 | $16.81 | $16.81 | 6,976 |
| 2023-12-05 | $16.65 | $16.65 | $16.34 | $16.37 | $16.37 | 107,593 |
| 2023-12-04 | $16.78 | $16.79 | $16.75 | $16.75 | $16.75 | 122,319 |
| 2023-12-01 | $16.34 | $16.77 | $16.34 | $16.77 | $16.77 | 82,866 |
| 2023-11-30 | $15.97 | $16.20 | $15.97 | $16.19 | $16.19 | 163,662 |
| 2023-11-29 | $16.21 | $16.21 | $15.97 | $16.07 | $16.07 | 123,690 |
| 2023-11-28 | $16.03 | $16.36 | $16.03 | $16.29 | $16.22 | 44,089 |
| 2023-11-27 | $15.40 | $16.00 | $15.40 | $15.90 | $15.83 | 127,319 |
| 2023-11-24 | $16.30 | $16.37 | $16.21 | $16.21 | $16.14 | 81,829 |
| 2023-11-22 | $16.10 | $16.33 | $16.10 | $16.23 | $16.16 | 4,923 |
| 2023-11-21 | $16.37 | $16.38 | $16.15 | $16.27 | $16.20 | 7,968 |
| 2023-11-20 | $16.38 | $16.46 | $16.36 | $16.43 | $16.35 | 86,120 |
| 2023-11-17 | $16.23 | $16.42 | $16.23 | $16.42 | $16.42 | 57,883 |
| 2023-11-16 | $17.31 | $17.31 | $16.22 | $16.32 | $16.32 | 17,464 |
| 2023-11-15 | $16.23 | $16.38 | $16.23 | $16.38 | $16.38 | 57,748 |
| 2023-11-14 | $14.95 | $16.01 | $14.95 | $16.01 | $16.01 | 199,350 |
| 2023-11-13 | $15.22 | $15.38 | $15.17 | $15.17 | $15.17 | 63,512 |
| 2023-11-10 | $16.10 | $16.10 | $15.69 | $15.69 | $15.69 | 144,571 |
| 2023-11-09 | $15.99 | $15.99 | $15.77 | $15.77 | $15.77 | 268,836 |
| 2023-11-08 | $15.39 | $15.61 | $15.39 | $15.60 | $15.60 | 70,762 |
| 2023-11-07 | $15.44 | $16.05 | $15.44 | $15.89 | $15.89 | 5,062 |
| 2023-11-06 | $16.37 | $16.47 | $16.37 | $16.47 | $16.47 | 17,041 |
| 2023-11-03 | $15.95 | $16.34 | $15.94 | $16.34 | $16.34 | 245,052 |
| 2023-11-02 | $15.00 | $15.73 | $15.00 | $15.73 | $15.73 | 57,944 |
| 2023-11-01 | $14.43 | $14.43 | $14.36 | $14.42 | $14.42 | 41,653 |
| 2023-10-31 | $14.02 | $14.03 | $13.98 | $13.98 | $13.98 | 47,730 |
| 2023-10-30 | $14.38 | $14.55 | $14.35 | $14.39 | $14.39 | 33,483 |
| 2023-10-27 | $14.80 | $14.80 | $14.25 | $14.32 | $14.25 | 17,005 |
| 2023-10-26 | $15.15 | $15.25 | $14.69 | $14.74 | $14.67 | 133,350 |
| 2023-10-25 | $14.86 | $15.13 | $14.81 | $15.11 | $15.11 | 92,410 |
| 2023-10-24 | $15.01 | $15.28 | $14.90 | $14.90 | $14.90 | 14,407 |
| 2023-10-23 | $14.64 | $15.00 | $14.64 | $14.87 | $14.87 | 53,996 |
| 2023-10-20 | $14.98 | $14.98 | $14.67 | $14.67 | $14.67 | 43,844 |
| 2023-10-19 | $15.07 | $15.07 | $14.73 | $14.79 | $14.79 | 84,543 |
| 2023-10-18 | $15.25 | $15.28 | $15.01 | $15.02 | $15.02 | 70,463 |
| 2023-10-17 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 59,757 |
| 2023-10-16 | $15.84 | $15.84 | $15.65 | $15.73 | $15.73 | 564,307 |
| 2023-10-13 | $16.23 | $16.23 | $16.13 | $16.13 | $16.13 | 124,343 |
| 2023-10-12 | $16.40 | $16.40 | $16.05 | $16.05 | $16.05 | 17,420 |
| 2023-10-11 | $16.45 | $16.76 | $16.38 | $16.76 | $16.76 | 32,666 |
| 2023-10-10 | $16.43 | $16.58 | $16.32 | $16.52 | $16.52 | 180,137 |
| 2023-10-09 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 292 |
| 2023-10-06 | $15.64 | $15.91 | $15.64 | $15.91 | $15.91 | 9,971 |
| 2023-10-05 | $15.80 | $15.84 | $15.70 | $15.84 | $15.84 | 35,084 |
| 2023-10-04 | $15.68 | $15.68 | $15.55 | $15.55 | $15.55 | 134,170 |
| 2023-10-03 | $15.74 | $15.83 | $15.74 | $15.80 | $15.80 | 30,340 |
| 2023-10-02 | $15.27 | $16.50 | $15.27 | $15.61 | $15.61 | 144,912 |
| 2023-09-29 | $16.37 | $16.37 | $16.21 | $16.31 | $16.31 | 82,971 |
| 2023-09-28 | $16.30 | $16.35 | $16.20 | $16.28 | $16.28 | 68,768 |
| 2023-09-27 | $16.70 | $16.75 | $16.69 | $16.69 | $16.59 | 83,200 |
| 2023-09-26 | $17.35 | $17.38 | $17.35 | $17.38 | $17.27 | 213,331 |
| 2023-09-25 | $17.30 | $17.44 | $17.13 | $17.44 | $17.33 | 193,191 |
| 2023-09-22 | $17.10 | $17.34 | $17.10 | $17.16 | $17.06 | 129,298 |
| 2023-09-21 | $17.21 | $17.24 | $17.02 | $17.10 | $17.00 | 160,621 |
| 2023-09-20 | $17.70 | $17.70 | $17.56 | $17.56 | $17.45 | 192,484 |
| 2023-09-19 | $17.84 | $17.84 | $17.84 | $17.84 | $17.74 | 160,726 |
| 2023-09-18 | $17.78 | $17.94 | $17.78 | $17.84 | $17.74 | 66,094 |
| 2023-09-15 | $18.37 | $18.40 | $17.82 | $17.82 | $17.71 | 93,920 |
| 2023-09-14 | $18.03 | $18.30 | $18.03 | $18.16 | $18.05 | 42,052 |
| 2023-09-13 | $17.94 | $17.94 | $17.79 | $17.79 | $17.68 | 265,368 |
| 2023-09-12 | $18.03 | $18.03 | $18.03 | $18.03 | $17.92 | 110,916 |
| 2023-09-11 | $17.95 | $17.99 | $17.88 | $17.91 | $17.80 | 142,247 |
| 2023-09-08 | $17.80 | $17.80 | $17.80 | $17.80 | $17.69 | 3,019 |
| 2023-09-07 | $17.39 | $17.51 | $17.33 | $17.43 | $17.32 | 106,325 |
| 2023-09-06 | $18.15 | $18.15 | $17.57 | $17.57 | $17.46 | 15,902 |
| 2023-09-05 | $18.59 | $18.59 | $18.42 | $18.49 | $18.38 | 3,418 |
| 2023-09-01 | $18.65 | $18.70 | $18.65 | $18.65 | $18.53 | 1,463 |
| 2023-08-31 | $18.81 | $18.81 | $18.75 | $18.75 | $18.64 | 95,333 |
| 2023-08-30 | $18.86 | $18.86 | $18.77 | $18.77 | $18.66 | 6,994 |
| 2023-08-29 | $18.97 | $19.09 | $18.97 | $19.09 | $18.88 | 1,042 |
| 2023-08-28 | $18.97 | $19.05 | $18.91 | $18.93 | $18.71 | 4,415 |
| 2023-08-25 | $18.88 | $18.88 | $18.84 | $18.86 | $18.65 | 4,349 |
| 2023-08-24 | $19.26 | $19.26 | $19.07 | $19.10 | $18.88 | 4,632 |
| 2023-08-23 | $18.94 | $19.18 | $18.92 | $19.18 | $18.96 | 853 |
| 2023-08-22 | $18.24 | $18.29 | $18.24 | $18.29 | $18.08 | 953 |
| 2023-08-21 | $17.94 | $17.94 | $17.78 | $17.80 | $17.59 | 1,839 |
| 2023-08-18 | $17.24 | $17.99 | $17.24 | $17.99 | $17.79 | 4,347 |
| 2023-08-17 | $16.97 | $17.16 | $16.97 | $17.15 | $16.95 | 3,785 |
| 2023-08-16 | $16.75 | $16.94 | $16.64 | $16.94 | $16.75 | 2,089 |
| 2023-08-15 | $17.39 | $17.39 | $16.98 | $16.98 | $16.79 | 7,421 |
| 2023-08-14 | $16.80 | $17.76 | $16.80 | $17.42 | $17.22 | 5,917 |
| 2023-08-11 | $16.51 | $17.51 | $16.29 | $16.86 | $16.67 | 11,027 |
| 2023-08-10 | $17.01 | $18.28 | $17.01 | $18.09 | $17.89 | 4,058 |
| 2023-08-09 | $17.02 | $18.06 | $17.02 | $18.06 | $17.85 | 4,864 |
| 2023-08-08 | $18.07 | $18.08 | $17.97 | $18.01 | $17.81 | 4,832 |
| 2023-08-07 | $18.15 | $19.38 | $18.09 | $18.54 | $18.33 | 3,135 |
| 2023-08-04 | $18.68 | $18.86 | $18.28 | $18.28 | $18.07 | 3,467 |
| 2023-08-03 | $18.25 | $18.34 | $18.02 | $18.34 | $18.13 | 950 |
| 2023-08-02 | $19.00 | $19.17 | $18.31 | $18.31 | $18.10 | 7,066 |
| 2023-08-01 | $19.25 | $19.49 | $19.06 | $19.06 | $18.84 | 3,233 |
| 2023-07-31 | $19.50 | $19.70 | $19.30 | $19.30 | $19.08 | 4,982 |
| 2023-07-28 | $18.75 | $19.82 | $18.75 | $19.49 | $19.27 | 5,112 |
| 2023-07-27 | $20.30 | $20.31 | $19.95 | $19.95 | $19.65 | 1,560 |
| 2023-07-26 | $20.44 | $20.44 | $20.23 | $20.23 | $19.92 | 1,430 |
| 2023-07-25 | $20.55 | $20.59 | $20.25 | $20.45 | $20.14 | 3,892 |
| 2023-07-24 | $20.55 | $20.75 | $20.55 | $20.68 | $20.37 | 3,279 |
| 2023-07-21 | $20.64 | $20.77 | $20.64 | $20.77 | $20.77 | 1,132 |
| 2023-07-20 | $20.65 | $20.71 | $20.59 | $20.63 | $20.63 | 1,949 |
| 2023-07-19 | $20.56 | $20.77 | $20.56 | $20.60 | $20.60 | 3,116 |
| 2023-07-18 | $20.12 | $20.39 | $20.12 | $20.39 | $20.39 | 3,144 |
| 2023-07-17 | $20.38 | $20.50 | $20.31 | $20.31 | $20.31 | 2,781 |
| 2023-07-14 | $20.31 | $20.43 | $20.31 | $20.43 | $20.43 | 1,028 |
| 2023-07-13 | $20.14 | $20.40 | $20.14 | $20.40 | $20.40 | 4,288 |
| 2023-07-12 | $19.68 | $19.68 | $19.39 | $19.64 | $19.64 | 1,691 |
| 2023-07-11 | $19.79 | $19.79 | $19.76 | $19.79 | $19.79 | 1,613 |
| 2023-07-10 | $20.10 | $20.10 | $19.87 | $19.87 | $19.87 | 3,358 |
| 2023-07-07 | $20.04 | $20.19 | $20.04 | $20.08 | $20.08 | 5,141 |
| 2023-07-06 | $20.65 | $20.69 | $20.18 | $20.18 | $20.18 | 1,666 |
| 2023-07-05 | $20.59 | $20.78 | $20.58 | $20.75 | $20.75 | 4,332 |
| 2023-07-03 | $20.00 | $21.70 | $20.00 | $20.85 | $20.85 | 745 |
| 2023-06-30 | $20.65 | $20.91 | $20.65 | $20.76 | $20.76 | 223,423 |
| 2023-06-29 | $20.37 | $20.59 | $20.27 | $20.59 | $20.59 | 4,451 |
| 2023-06-28 | $20.45 | $20.56 | $20.45 | $20.52 | $20.45 | 2,819 |
| 2023-06-27 | $20.70 | $20.70 | $20.67 | $20.69 | $20.62 | 1,592 |
| 2023-06-26 | $20.42 | $20.75 | $20.42 | $20.75 | $20.67 | 1,540 |
| 2023-06-23 | $20.51 | $20.55 | $20.45 | $20.45 | $20.38 | 3,752 |
| 2023-06-22 | $20.82 | $20.82 | $20.77 | $20.77 | $20.69 | 250 |
| 2023-06-21 | $21.94 | $21.94 | $20.81 | $20.97 | $20.89 | 2,349 |
| 2023-06-20 | $20.85 | $20.87 | $20.85 | $20.87 | $20.79 | 3,739 |
| 2023-06-16 | $20.78 | $20.83 | $20.78 | $20.83 | $20.75 | 16,373 |
| 2023-06-15 | $20.65 | $20.71 | $20.60 | $20.66 | $20.59 | 3,081 |
| 2023-06-14 | $21.16 | $21.16 | $20.92 | $20.92 | $20.84 | 2,552 |
| 2023-06-13 | $21.12 | $21.15 | $21.10 | $21.15 | $21.07 | 3,992 |
| 2023-06-12 | $21.17 | $21.20 | $21.10 | $21.15 | $21.07 | 1,805 |
| 2023-06-09 | $21.86 | $21.86 | $21.28 | $21.39 | $21.31 | 990 |
| 2023-06-08 | $21.80 | $21.80 | $21.68 | $21.68 | $21.60 | 504 |
| 2023-06-07 | $21.83 | $21.93 | $21.73 | $21.85 | $21.77 | 12,138 |
| 2023-06-06 | $21.63 | $21.87 | $21.63 | $21.76 | $21.68 | 3,619 |
| 2023-06-05 | $21.13 | $22.10 | $21.13 | $21.94 | $21.94 | 4,801 |
| 2023-06-02 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 610 |
| 2023-06-01 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 1,156 |
| 2023-05-31 | $21.69 | $21.90 | $21.68 | $21.90 | $21.90 | 7,387 |
| 2023-05-30 | $21.92 | $21.92 | $21.62 | $21.82 | $21.82 | 2,489 |
| 2023-05-26 | $21.69 | $21.80 | $21.69 | $21.80 | $21.80 | 933 |
| 2023-05-25 | $21.55 | $21.68 | $21.52 | $21.68 | $21.68 | 942 |
| 2023-05-24 | $22.08 | $22.08 | $21.80 | $21.80 | $21.80 | 2,159 |
| 2023-05-23 | $22.23 | $22.33 | $22.14 | $22.14 | $22.14 | 4,870 |
| 2023-05-22 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 779 |
| 2023-05-19 | $22.05 | $22.06 | $22.01 | $22.02 | $22.02 | 4,619 |
| 2023-05-18 | $22.05 | $22.06 | $21.81 | $21.81 | $21.81 | 934 |
| 2023-05-17 | $22.24 | $22.40 | $22.24 | $22.40 | $22.40 | 1,166 |
| 2023-05-16 | $22.43 | $22.43 | $22.24 | $22.32 | $22.32 | 2,736 |
| 2023-05-15 | $22.21 | $22.25 | $22.02 | $22.22 | $22.22 | 3,248 |
| 2023-05-12 | $22.00 | $22.00 | $21.63 | $21.63 | $21.63 | 768 |
| 2023-05-11 | $20.82 | $21.28 | $20.82 | $21.26 | $21.26 | 3,135 |
| 2023-05-10 | $24.00 | $24.00 | $20.35 | $21.07 | $21.07 | 6,703 |
| 2023-05-09 | $24.05 | $24.13 | $24.02 | $24.13 | $24.13 | 1,006 |
| 2023-05-08 | $24.39 | $24.39 | $24.10 | $24.10 | $24.10 | 599 |
| 2023-05-05 | $24.00 | $24.28 | $24.00 | $24.28 | $24.28 | 1,354 |
| 2023-05-04 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 408 |
| 2023-05-03 | $23.76 | $24.28 | $23.76 | $24.04 | $24.04 | 743 |
| 2023-05-02 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 454 |
| 2023-05-01 | $24.42 | $24.42 | $24.28 | $24.28 | $24.28 | 656 |
| 2023-04-28 | $24.40 | $24.67 | $24.32 | $24.58 | $24.58 | 11,118 |
| 2023-04-27 | $24.55 | $24.67 | $24.55 | $24.60 | $24.60 | 439 |
| 2023-04-26 | $24.75 | $24.75 | $24.60 | $24.60 | $24.53 | 439 |
| 2023-04-25 | $24.79 | $24.79 | $24.74 | $24.74 | $24.67 | 652 |
| 2023-04-24 | $24.83 | $25.00 | $24.80 | $24.99 | $24.92 | 5,292 |
| 2023-04-21 | $24.80 | $24.84 | $24.73 | $24.83 | $24.76 | 1,936 |
| 2023-04-20 | $25.00 | $25.00 | $24.86 | $24.86 | $24.79 | 2,926 |
| 2023-04-19 | $24.95 | $24.95 | $24.95 | $24.95 | $24.88 | 167 |
| 2023-04-18 | $25.36 | $25.36 | $24.86 | $24.94 | $24.87 | 1,586 |
| 2023-04-17 | $25.20 | $25.27 | $25.17 | $25.27 | $25.19 | 829 |
| 2023-04-14 | $24.35 | $25.19 | $24.35 | $25.19 | $25.11 | 466 |
| 2023-04-13 | $25.29 | $26.00 | $25.29 | $25.68 | $25.60 | 1,450 |
| 2023-04-12 | $25.59 | $25.59 | $25.59 | $25.59 | $25.51 | 1,388 |
| 2023-04-11 | $25.34 | $25.34 | $25.34 | $25.34 | $25.27 | 200 |
| 2023-04-10 | $25.34 | $25.34 | $25.34 | $25.34 | $25.27 | 1,110 |
| 2023-04-06 | $25.21 | $25.34 | $25.21 | $25.34 | $25.26 | 968 |
| 2023-04-05 | $25.04 | $25.04 | $25.00 | $25.00 | $24.93 | 1,589 |
| 2023-04-04 | $25.14 | $25.14 | $24.79 | $24.79 | $24.72 | 389 |
| 2023-04-03 | $25.01 | $25.01 | $24.95 | $24.95 | $24.88 | 1,636 |
| 2023-03-31 | $24.75 | $24.96 | $24.75 | $24.96 | $24.96 | 3,577 |
| 2023-03-30 | $24.56 | $24.81 | $24.56 | $24.81 | $24.81 | 1,721 |
| 2023-03-29 | $24.68 | $24.75 | $24.53 | $24.75 | $24.67 | 2,376 |
| 2023-03-28 | $24.56 | $24.74 | $24.40 | $24.74 | $24.74 | 1,684 |
| 2023-03-27 | $24.42 | $24.50 | $24.30 | $24.42 | $24.42 | 91,343 |
| 2023-03-24 | $24.09 | $24.15 | $24.04 | $24.15 | $24.15 | 2,691 |
| 2023-03-23 | $24.04 | $24.05 | $23.97 | $24.05 | $24.05 | 3,369 |
| 2023-03-22 | $24.10 | $24.30 | $24.08 | $24.24 | $24.24 | 1,004 |
| 2023-03-21 | $24.28 | $24.42 | $24.20 | $24.20 | $24.20 | 7,006 |
| 2023-03-20 | $23.95 | $24.46 | $23.95 | $24.30 | $24.30 | 1,689 |
| 2023-03-17 | $24.48 | $24.49 | $24.33 | $24.36 | $24.36 | 3,640 |
| 2023-03-16 | $24.33 | $24.56 | $24.24 | $24.56 | $24.56 | 1,808 |
| 2023-03-15 | $24.66 | $24.66 | $24.27 | $24.27 | $24.27 | 2,260 |
| 2023-03-14 | $25.03 | $25.12 | $24.81 | $24.92 | $24.92 | 1,834 |
| 2023-03-13 | $24.64 | $24.64 | $24.50 | $24.51 | $24.51 | 3,142 |
| 2023-03-10 | $24.58 | $24.58 | $24.27 | $24.50 | $24.50 | 957 |
| 2023-03-09 | $25.00 | $25.00 | $24.80 | $24.80 | $24.80 | 456 |
| 2023-03-08 | $24.66 | $24.71 | $24.66 | $24.67 | $24.67 | 425 |
| 2023-03-07 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 212,775 |
| 2023-03-06 | $24.26 | $24.40 | $24.26 | $24.39 | $24.39 | 2,484 |
| 2023-03-03 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 359 |
| 2023-03-02 | $24.04 | $24.05 | $24.04 | $24.05 | $24.05 | 717 |
| 2023-03-01 | $24.40 | $24.40 | $23.80 | $23.93 | $23.93 | 9,522 |
| 2023-02-28 | $24.35 | $24.41 | $24.35 | $24.41 | $24.41 | 124,144 |
| 2023-02-27 | $24.10 | $24.38 | $24.10 | $24.30 | $24.30 | 1,514 |
| 2023-02-24 | $24.35 | $24.48 | $24.01 | $24.18 | $24.11 | 2,377 |
| 2023-02-23 | $24.41 | $24.47 | $24.38 | $24.47 | $24.39 | 781 |
| 2023-02-22 | $24.64 | $24.65 | $24.50 | $24.50 | $24.42 | 5,698 |
| 2023-02-21 | $24.75 | $24.88 | $24.66 | $24.71 | $24.64 | 3,370 |
| 2023-02-17 | $24.53 | $24.94 | $24.53 | $24.90 | $24.83 | 3,319 |
| 2023-02-16 | $24.50 | $24.81 | $24.50 | $24.74 | $24.67 | 2,825 |
| 2023-02-15 | $24.65 | $24.65 | $24.50 | $24.50 | $24.43 | 1,664 |
| 2023-02-14 | $24.94 | $24.94 | $24.65 | $24.91 | $24.84 | 2,547 |
| 2023-02-13 | $24.50 | $25.00 | $24.50 | $24.99 | $24.92 | 3,203 |
| 2023-02-10 | $26.39 | $26.39 | $25.01 | $25.04 | $24.96 | 1,789 |
| 2023-02-09 | $24.20 | $25.44 | $24.20 | $25.00 | $24.93 | 59,326 |
| 2023-02-08 | $25.36 | $25.38 | $25.26 | $25.27 | $25.27 | 4,628 |
| 2023-02-07 | $25.25 | $25.54 | $25.18 | $25.31 | $25.31 | 4,918 |
| 2023-02-06 | $25.65 | $25.65 | $25.00 | $25.30 | $25.30 | 3,272 |
| 2023-02-03 | $27.86 | $27.86 | $25.72 | $25.72 | $25.72 | 3,383 |
| 2023-02-02 | $26.76 | $26.77 | $26.72 | $26.72 | $26.72 | 2,038 |
| 2023-02-01 | $26.81 | $26.81 | $26.50 | $26.50 | $26.50 | 1,070 |
| 2023-01-31 | $26.54 | $26.68 | $26.54 | $26.62 | $26.62 | 228,826 |
| 2023-01-30 | $26.99 | $27.00 | $26.68 | $26.68 | $26.68 | 2,385 |
| 2023-01-27 | $27.51 | $27.51 | $27.17 | $27.19 | $27.11 | 2,698 |
| 2023-01-26 | $27.38 | $27.53 | $27.38 | $27.53 | $27.45 | 1,038 |
| 2023-01-25 | $27.08 | $27.25 | $27.08 | $27.22 | $27.14 | 872 |
| 2023-01-24 | $27.51 | $27.51 | $27.47 | $27.47 | $27.39 | 630 |
| 2023-01-23 | $27.66 | $27.90 | $27.66 | $27.67 | $27.59 | 2,798 |
| 2023-01-20 | $27.70 | $27.84 | $27.58 | $27.80 | $27.72 | 6,347 |
| 2023-01-19 | $28.47 | $28.53 | $28.47 | $28.51 | $28.43 | 1,412 |
| 2023-01-18 | $29.50 | $29.50 | $28.52 | $28.55 | $28.47 | 1,161 |
| 2023-01-17 | $28.07 | $28.98 | $28.07 | $28.98 | $28.90 | 730 |
| 2023-01-13 | $28.60 | $28.61 | $28.08 | $28.26 | $28.18 | 1,300 |
| 2023-01-12 | $29.30 | $29.30 | $29.05 | $29.05 | $28.97 | 1,264 |
| 2023-01-11 | $28.60 | $28.84 | $28.60 | $28.80 | $28.72 | 1,298 |
| 2023-01-10 | $27.77 | $28.09 | $27.77 | $28.09 | $28.01 | 2,490 |
| 2023-01-09 | $28.60 | $28.60 | $28.34 | $28.35 | $28.27 | 7,292 |
| 2023-01-06 | $27.20 | $27.20 | $27.20 | $27.20 | $27.12 | 4 |
| 2023-01-05 | $27.23 | $27.23 | $27.20 | $27.20 | $27.12 | 375 |
| 2023-01-04 | $27.85 | $27.85 | $27.73 | $27.73 | $27.65 | 519 |
| 2023-01-03 | $27.55 | $27.55 | $27.37 | $27.55 | $27.47 | 988 |
| 2022-12-30 | $27.85 | $27.85 | $27.25 | $27.25 | $27.17 | 1,360 |
| 2022-12-29 | $27.54 | $27.74 | $27.54 | $27.74 | $27.66 | 624 |
| 2022-12-28 | $27.91 | $28.04 | $27.42 | $27.42 | $27.27 | 4,590 |
| 2022-12-27 | $27.67 | $27.67 | $27.67 | $27.67 | $27.52 | 305 |
| 2022-12-23 | $27.33 | $27.77 | $27.33 | $27.71 | $27.56 | 757 |
| 2022-12-22 | $27.50 | $27.50 | $27.20 | $27.25 | $27.10 | 5,378 |
| 2022-12-21 | $28.11 | $28.11 | $28.11 | $28.11 | $27.96 | 73,756 |
| 2022-12-20 | $28.18 | $28.23 | $28.17 | $28.23 | $28.08 | 56,673 |
| 2022-12-19 | $28.52 | $28.52 | $28.52 | $28.52 | $28.36 | 124 |
| 2022-12-16 | $29.20 | $29.20 | $28.45 | $28.45 | $28.29 | 1,830 |
| 2022-12-15 | $29.37 | $29.56 | $29.37 | $29.42 | $29.26 | 531 |
| 2022-12-14 | $28.98 | $28.98 | $28.98 | $28.98 | $28.82 | 1,194 |
| 2022-12-13 | $29.03 | $29.03 | $28.50 | $28.51 | $28.35 | 1,414 |
| 2022-12-12 | $27.87 | $28.23 | $27.83 | $28.23 | $28.07 | 1,454 |
| 2022-12-09 | $27.67 | $27.67 | $27.67 | $27.67 | $27.52 | 132 |
| 2022-12-08 | $27.88 | $28.09 | $27.80 | $27.80 | $27.64 | 54,665 |
| 2022-12-07 | $27.98 | $27.98 | $27.81 | $27.81 | $27.66 | 9,887 |
| 2022-12-06 | $28.00 | $28.00 | $27.47 | $27.47 | $27.32 | 1,024 |
| 2022-12-05 | $29.46 | $29.46 | $27.82 | $27.82 | $27.67 | 520 |
| 2022-12-02 | $27.84 | $27.84 | $27.84 | $27.84 | $27.69 | 288 |
| 2022-12-01 | $28.01 | $28.15 | $27.75 | $27.81 | $27.66 | 693 |
| 2022-11-30 | $27.72 | $27.72 | $27.72 | $27.72 | $27.57 | 19,879 |
| 2022-11-29 | $27.67 | $27.81 | $27.56 | $27.72 | $27.57 | 1,238 |
| 2022-11-28 | $27.95 | $27.95 | $27.83 | $27.90 | $27.67 | 4,060 |
| 2022-11-25 | $28.50 | $28.50 | $28.50 | $28.50 | $28.27 | 268 |
| 2022-11-23 | $28.30 | $28.42 | $28.30 | $28.42 | $28.19 | 893 |
| 2022-11-22 | $27.91 | $27.99 | $27.91 | $27.99 | $27.76 | 12,607 |
| 2022-11-21 | $27.52 | $27.73 | $27.52 | $27.73 | $27.51 | 660 |
| 2022-11-18 | $27.80 | $27.80 | $27.52 | $27.66 | $27.44 | 1,148 |
| 2022-11-17 | $28.43 | $28.43 | $28.00 | $28.00 | $27.77 | 1,605 |
| 2022-11-16 | $28.45 | $28.55 | $28.31 | $28.31 | $28.08 | 1,548 |
| 2022-11-15 | $29.71 | $29.71 | $28.82 | $28.82 | $28.59 | 8,995 |
| 2022-11-14 | $29.64 | $29.64 | $29.55 | $29.55 | $29.31 | 5,962 |
| 2022-11-11 | $29.33 | $30.32 | $29.33 | $30.00 | $29.76 | 5,921 |
| 2022-11-10 | $30.20 | $30.72 | $30.20 | $30.72 | $30.47 | 880 |
| 2022-11-09 | $29.98 | $30.15 | $29.45 | $29.45 | $29.21 | 1,387 |
| 2022-11-08 | $29.40 | $29.89 | $29.40 | $29.88 | $29.64 | 742 |
| 2022-11-07 | $28.83 | $29.15 | $28.83 | $29.15 | $28.92 | 1,041 |
| 2022-11-04 | $29.36 | $29.36 | $28.93 | $28.93 | $28.93 | 956 |
| 2022-11-03 | $28.57 | $28.70 | $28.57 | $28.70 | $28.70 | 1,301 |
| 2022-11-02 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 92 |
| 2022-11-01 | $28.99 | $29.12 | $28.78 | $29.01 | $29.01 | 1,039 |
| 2022-10-31 | $28.79 | $29.10 | $28.79 | $29.10 | $29.10 | 1,385 |
| 2022-10-28 | $29.03 | $29.10 | $29.03 | $29.10 | $29.10 | 659 |
| 2022-10-27 | $29.00 | $29.07 | $29.00 | $29.07 | $28.99 | 8,405 |
| 2022-10-26 | $28.83 | $29.09 | $28.83 | $28.87 | $28.80 | 1,444 |
| 2022-10-25 | $28.15 | $28.50 | $28.15 | $28.50 | $28.43 | 62,412 |
| 2022-10-24 | $27.77 | $28.09 | $27.77 | $28.09 | $28.02 | 947 |
| 2022-10-21 | $27.16 | $27.68 | $27.09 | $27.68 | $27.61 | 2,219 |
| 2022-10-20 | $27.78 | $27.78 | $27.37 | $27.37 | $27.30 | 308 |
| 2022-10-19 | $28.03 | $28.06 | $27.92 | $27.96 | $27.89 | 2,603 |
| 2022-10-18 | $26.78 | $28.14 | $26.78 | $28.14 | $28.07 | 1,057 |
| 2022-10-17 | $28.17 | $28.17 | $28.17 | $28.17 | $28.10 | 12,947 |
| 2022-10-14 | $27.88 | $27.88 | $27.18 | $27.18 | $27.11 | 3,131 |
| 2022-10-13 | $26.80 | $28.04 | $26.44 | $28.02 | $27.94 | 3,283 |
| 2022-10-12 | $27.57 | $27.57 | $26.95 | $26.95 | $26.95 | 1,957 |
| 2022-10-11 | $27.43 | $27.77 | $27.43 | $27.68 | $27.68 | 2,720 |
| 2022-10-10 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 345 |
| 2022-10-07 | $29.16 | $29.17 | $29.01 | $29.01 | $29.01 | 761 |
| 2022-10-06 | $29.43 | $29.43 | $29.05 | $29.05 | $29.05 | 3,080 |
| 2022-10-05 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 72 |
| 2022-10-04 | $31.39 | $31.39 | $31.39 | $31.39 | $31.39 | 269 |
| 2022-10-03 | $30.24 | $30.86 | $30.24 | $30.69 | $30.69 | 1,403 |
| 2022-09-30 | $29.83 | $29.83 | $29.27 | $29.27 | $29.27 | 1,645 |
| 2022-09-29 | $29.68 | $29.68 | $29.35 | $29.58 | $29.58 | 872 |
| 2022-09-28 | $30.04 | $30.23 | $30.00 | $30.00 | $30.00 | 4,821 |
| 2022-09-27 | $30.44 | $30.44 | $30.00 | $30.00 | $29.93 | 20,008 |
| 2022-09-26 | $30.76 | $30.76 | $29.87 | $30.03 | $29.96 | 3,322 |
| 2022-09-23 | $30.90 | $31.00 | $30.71 | $31.00 | $30.92 | 1,948 |
| 2022-09-22 | $32.00 | $32.00 | $31.65 | $31.66 | $31.58 | 5,015 |
| 2022-09-21 | $33.48 | $33.48 | $32.41 | $32.65 | $32.65 | 5,616 |
| 2022-09-20 | $33.78 | $33.79 | $33.39 | $33.48 | $33.48 | 1,210 |
| 2022-09-19 | $33.72 | $33.73 | $33.61 | $33.73 | $33.73 | 5,768 |
| 2022-09-16 | $33.50 | $33.74 | $33.50 | $33.74 | $33.74 | 634 |
| 2022-09-15 | $34.02 | $34.02 | $34.02 | $34.02 | $34.02 | 225 |
| 2022-09-14 | $34.07 | $34.07 | $34.07 | $34.07 | $34.07 | 89 |
| 2022-09-13 | $34.35 | $34.35 | $34.07 | $34.07 | $34.07 | 2,334 |
| 2022-09-12 | $34.74 | $34.88 | $34.68 | $34.71 | $34.71 | 7,179 |
| 2022-09-09 | $34.30 | $34.47 | $34.30 | $34.34 | $34.34 | 1,102 |
| 2022-09-08 | $34.42 | $34.45 | $34.31 | $34.31 | $34.31 | 3,671 |
| 2022-09-07 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 124 |
| 2022-09-06 | $33.40 | $33.59 | $33.33 | $33.50 | $33.50 | 1,901 |
| 2022-09-02 | $34.06 | $34.06 | $33.87 | $33.87 | $33.87 | 357 |
| 2022-09-01 | $33.89 | $34.11 | $33.89 | $34.11 | $34.11 | 1,090 |
| 2022-08-31 | $34.42 | $34.71 | $34.42 | $34.50 | $34.50 | 5,280 |
| 2022-08-30 | $34.58 | $34.58 | $34.34 | $34.34 | $34.34 | 453 |
| 2022-08-29 | $34.83 | $34.83 | $34.83 | $34.83 | $34.75 | 351 |
| 2022-08-26 | $35.08 | $35.08 | $34.91 | $34.91 | $34.83 | 1,858 |
| 2022-08-25 | $34.94 | $34.94 | $34.94 | $34.94 | $34.86 | 164 |
| 2022-08-24 | $35.05 | $35.05 | $35.00 | $35.05 | $34.97 | 1,281 |
| 2022-08-23 | $34.40 | $34.89 | $34.40 | $34.83 | $34.75 | 12,088 |
| 2022-08-22 | $34.53 | $34.53 | $34.19 | $34.23 | $34.15 | 4,490 |
| 2022-08-19 | $34.90 | $34.90 | $34.48 | $34.64 | $34.56 | 11,641 |
| 2022-08-18 | $35.00 | $35.06 | $34.98 | $34.98 | $34.90 | 954 |
| 2022-08-17 | $35.52 | $35.53 | $35.30 | $35.44 | $35.36 | 1,354 |
| 2022-08-16 | $35.48 | $35.76 | $35.48 | $35.75 | $35.67 | 2,000 |
| 2022-08-15 | $35.43 | $35.55 | $35.21 | $35.52 | $35.44 | 1,773 |
| 2022-08-12 | $36.00 | $36.03 | $35.61 | $35.76 | $35.68 | 3,157 |
| 2022-08-11 | $34.52 | $34.96 | $34.44 | $34.54 | $34.46 | 1,725 |
| 2022-08-10 | $34.07 | $34.55 | $33.71 | $34.46 | $34.38 | 9,909 |
| 2022-08-09 | $33.38 | $33.77 | $33.38 | $33.59 | $33.52 | 1,582 |
| 2022-08-08 | $33.18 | $33.37 | $33.18 | $33.36 | $33.29 | 1,124 |
| 2022-08-05 | $33.18 | $33.18 | $32.88 | $32.88 | $32.88 | 983 |
| 2022-08-04 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 771 |
| 2022-08-03 | $32.68 | $32.68 | $32.55 | $32.55 | $32.55 | 1,714 |
| 2022-08-02 | $32.74 | $32.74 | $32.72 | $32.72 | $32.72 | 495 |
| 2022-08-01 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 3 |
| 2022-07-29 | $32.82 | $32.91 | $32.81 | $32.91 | $32.91 | 932 |
| 2022-07-28 | $32.50 | $33.25 | $32.50 | $32.73 | $32.73 | 3,479 |
| 2022-07-27 | $32.32 | $32.32 | $32.15 | $32.18 | $32.10 | 1,988 |
| 2022-07-26 | $31.75 | $31.97 | $31.75 | $31.78 | $31.70 | 8,396 |
| 2022-07-25 | $31.25 | $31.55 | $31.19 | $31.55 | $31.48 | 1,684 |
| 2022-07-22 | $31.60 | $31.65 | $31.24 | $31.24 | $31.17 | 4,094 |
| 2022-07-21 | $31.35 | $31.35 | $31.30 | $31.30 | $31.23 | 314 |
| 2022-07-20 | $31.45 | $31.52 | $31.40 | $31.40 | $31.33 | 3,074 |
| 2022-07-19 | $31.45 | $31.45 | $31.39 | $31.39 | $31.32 | 2,586 |
| 2022-07-18 | $30.56 | $31.28 | $30.56 | $31.28 | $31.20 | 2,279 |
| 2022-07-15 | $30.16 | $30.59 | $30.16 | $30.50 | $30.43 | 10,814 |
| 2022-07-14 | $29.66 | $30.14 | $29.61 | $30.14 | $30.07 | 2,533 |
| 2022-07-13 | $30.58 | $30.58 | $30.38 | $30.38 | $30.31 | 404 |
| 2022-07-12 | $30.28 | $30.28 | $30.04 | $30.04 | $29.97 | 2,526 |
| 2022-07-11 | $30.69 | $30.69 | $30.03 | $30.20 | $30.13 | 1,456 |
| 2022-07-08 | $30.43 | $30.43 | $30.43 | $30.43 | $30.36 | 104 |
| 2022-07-07 | $30.44 | $30.44 | $30.43 | $30.43 | $30.36 | 324 |
| 2022-07-06 | $29.68 | $29.69 | $29.68 | $29.69 | $29.61 | 1,733 |
| 2022-07-05 | $29.32 | $30.11 | $29.24 | $30.11 | $30.04 | 8,700 |
| 2022-07-01 | $31.00 | $31.00 | $31.00 | $31.00 | $30.93 | 335 |
| 2022-06-30 | $29.35 | $29.78 | $29.32 | $29.76 | $29.69 | 4,037 |
| 2022-06-29 | $29.52 | $29.62 | $29.52 | $29.57 | $29.50 | 1,224 |
| 2022-06-28 | $29.63 | $29.63 | $29.50 | $29.50 | $29.35 | 371 |
| 2022-06-27 | $29.83 | $29.87 | $29.83 | $29.87 | $29.72 | 413 |
| 2022-06-24 | $29.60 | $29.83 | $29.60 | $29.77 | $29.62 | 730 |
| 2022-06-23 | $29.15 | $29.39 | $29.14 | $29.17 | $29.02 | 1,131 |
| 2022-06-22 | $28.42 | $28.79 | $28.42 | $28.69 | $28.55 | 1,964 |
| 2022-06-21 | $28.57 | $28.57 | $27.25 | $28.51 | $28.37 | 885 |
| 2022-06-17 | $28.30 | $28.56 | $28.30 | $28.47 | $28.33 | 19,597 |
| 2022-06-16 | $28.23 | $28.32 | $28.04 | $28.26 | $28.11 | 2,739 |
| 2022-06-15 | $28.58 | $28.67 | $28.30 | $28.67 | $28.53 | 605 |
| 2022-06-14 | $29.47 | $30.04 | $28.78 | $28.81 | $28.67 | 1,865 |
| 2022-06-13 | $30.21 | $30.21 | $29.93 | $29.99 | $29.84 | 4,035 |
| 2022-06-10 | $31.19 | $31.38 | $31.18 | $31.35 | $31.19 | 819 |
| 2022-06-09 | $31.86 | $31.86 | $31.53 | $31.53 | $31.37 | 4,088 |
| 2022-06-08 | $31.90 | $31.90 | $31.69 | $31.80 | $31.64 | 1,849 |
| 2022-06-07 | $30.91 | $31.11 | $30.91 | $31.11 | $30.95 | 2,030 |
| 2022-06-06 | $31.21 | $31.23 | $31.20 | $31.23 | $31.08 | 1,241 |
| 2022-06-03 | $30.27 | $30.96 | $30.27 | $30.56 | $30.40 | 1,576 |
| 2022-06-02 | $29.91 | $30.52 | $29.91 | $30.45 | $30.30 | 626 |
| 2022-06-01 | $29.88 | $30.11 | $29.77 | $30.06 | $29.91 | 1,294 |
| 2022-05-31 | $30.60 | $30.60 | $30.21 | $30.24 | $30.09 | 85,375 |
| 2022-05-27 | $30.92 | $30.92 | $30.51 | $30.51 | $30.28 | 1,224 |
| 2022-05-26 | $30.78 | $30.91 | $30.72 | $30.91 | $30.68 | 2,682 |
| 2022-05-25 | $31.76 | $31.76 | $30.26 | $30.54 | $30.31 | 10,532 |
| 2022-05-24 | $30.64 | $30.64 | $30.39 | $30.39 | $30.15 | 1,683 |
| 2022-05-23 | $30.42 | $30.42 | $30.42 | $30.42 | $30.19 | 21 |
| 2022-05-20 | $30.71 | $30.72 | $30.42 | $30.42 | $30.19 | 1,545 |
| 2022-05-19 | $30.45 | $30.45 | $30.45 | $30.45 | $30.22 | 788 |
| 2022-05-18 | $29.59 | $29.89 | $29.59 | $29.89 | $29.66 | 739 |
| 2022-05-17 | $30.16 | $30.17 | $29.89 | $29.93 | $29.70 | 4,437 |
| 2022-05-16 | $30.98 | $30.98 | $29.66 | $30.11 | $29.88 | 4,330 |
| 2022-05-13 | $29.38 | $29.74 | $29.38 | $29.74 | $29.51 | 951 |
| 2022-05-12 | $28.89 | $28.91 | $28.57 | $28.84 | $28.62 | 3,586 |
| 2022-05-11 | $30.12 | $30.13 | $29.74 | $29.74 | $29.51 | 2,175 |
| 2022-05-10 | $29.77 | $29.79 | $28.82 | $28.83 | $28.61 | 3,647 |
| 2022-05-09 | $29.83 | $29.83 | $29.48 | $29.76 | $29.53 | 2,042 |
| 2022-05-06 | $30.26 | $30.35 | $30.26 | $30.35 | $30.12 | 1,542 |
| 2022-05-05 | $30.31 | $30.36 | $30.22 | $30.23 | $30.00 | 2,985 |
| 2022-05-04 | $30.48 | $30.48 | $30.48 | $30.48 | $30.25 | 165 |
| 2022-05-03 | $30.27 | $30.60 | $30.27 | $30.48 | $30.25 | 1,982 |
| 2022-05-02 | $28.35 | $30.03 | $28.35 | $29.76 | $29.53 | 1,853 |
| 2022-04-29 | $30.86 | $30.86 | $30.15 | $30.15 | $29.92 | 6,575 |
| 2022-04-28 | $31.03 | $31.03 | $30.65 | $30.89 | $30.66 | 3,161 |
| 2022-04-27 | $31.00 | $31.18 | $30.95 | $31.04 | $30.73 | 3,969 |
| 2022-04-26 | $31.08 | $31.08 | $30.74 | $30.91 | $30.60 | 1,750 |
| 2022-04-25 | $31.60 | $31.60 | $30.90 | $30.91 | $30.60 | 1,750 |
| 2022-04-22 | $31.58 | $31.89 | $31.42 | $31.70 | $31.38 | 4,299 |
| 2022-04-21 | $32.66 | $32.71 | $31.84 | $32.05 | $31.73 | 4,103 |
| 2022-04-20 | $32.08 | $32.56 | $32.08 | $32.34 | $32.01 | 10,780 |
| 2022-04-19 | $29.55 | $31.94 | $29.55 | $31.63 | $31.31 | 3,312 |
| 2022-04-18 | $31.60 | $31.60 | $31.10 | $31.10 | $30.79 | 745 |
| 2022-04-14 | $32.00 | $32.22 | $31.71 | $31.72 | $31.40 | 2,815 |
| 2022-04-13 | $31.46 | $31.95 | $31.34 | $31.92 | $31.60 | 2,531 |
| 2022-04-12 | $31.55 | $31.68 | $31.46 | $31.61 | $31.29 | 1,362 |
| 2022-04-11 | $32.20 | $32.20 | $31.50 | $31.80 | $31.48 | 1,788 |
| 2022-04-08 | $33.61 | $33.63 | $33.31 | $33.31 | $32.97 | 2,761 |
| 2022-04-07 | $33.49 | $33.64 | $33.45 | $33.64 | $33.30 | 2,126 |
| 2022-04-06 | $32.77 | $33.58 | $32.35 | $33.58 | $33.24 | 1,589 |
| 2022-04-05 | $31.69 | $33.40 | $31.69 | $33.35 | $33.01 | 1,050 |
| 2022-04-04 | $32.84 | $32.95 | $32.80 | $32.95 | $32.62 | 2,900 |
| 2022-04-01 | $33.22 | $33.24 | $33.02 | $33.12 | $32.79 | 2,981 |
| 2022-03-31 | $33.25 | $33.80 | $33.25 | $33.51 | $33.17 | 3,263 |
| 2022-03-30 | $32.94 | $33.29 | $32.94 | $33.16 | $32.82 | 1,244 |
| 2022-03-29 | $32.73 | $32.79 | $32.73 | $32.77 | $32.36 | 1,384 |
| 2022-03-28 | $32.72 | $32.80 | $32.70 | $32.70 | $32.29 | 742 |
| 2022-03-25 | $32.72 | $32.79 | $32.72 | $32.79 | $32.38 | 383 |
| 2022-03-24 | $33.12 | $33.12 | $33.04 | $33.04 | $32.62 | 469 |
| 2022-03-23 | $33.00 | $33.00 | $32.83 | $32.87 | $32.46 | 2,298 |
| 2022-03-22 | $33.07 | $33.08 | $33.07 | $33.08 | $32.67 | 414 |
| 2022-03-21 | $33.65 | $33.65 | $33.26 | $33.41 | $32.99 | 575 |
| 2022-03-18 | $33.41 | $33.41 | $33.41 | $33.41 | $32.99 | 575 |
| 2022-03-17 | $33.07 | $33.73 | $33.07 | $33.42 | $33.00 | 1,756 |
| 2022-03-16 | $32.70 | $32.74 | $32.57 | $32.65 | $32.24 | 4,097 |
| 2022-03-15 | $30.18 | $32.09 | $30.18 | $32.07 | $31.67 | 1,391 |
| 2022-03-14 | $32.30 | $32.30 | $31.65 | $31.65 | $31.26 | 1,699 |
| 2022-03-11 | $32.76 | $32.76 | $32.31 | $32.38 | $31.98 | 1,011 |
| 2022-03-10 | $32.81 | $32.81 | $32.63 | $32.69 | $32.28 | 773 |
| 2022-03-09 | $32.65 | $32.91 | $32.41 | $32.41 | $32.01 | 3,553 |
| 2022-03-08 | $32.06 | $32.91 | $31.95 | $32.30 | $31.90 | 5,455 |
| 2022-03-07 | $33.78 | $33.78 | $32.06 | $32.06 | $31.66 | 6,276 |
| 2022-03-04 | $31.98 | $31.98 | $31.98 | $31.98 | $31.58 | 87 |
| 2022-03-03 | $32.60 | $32.60 | $31.98 | $31.98 | $31.58 | 940 |
| 2022-03-02 | $32.52 | $32.77 | $32.52 | $32.55 | $32.14 | 5,404 |
| 2022-03-01 | $32.13 | $32.55 | $32.13 | $32.55 | $32.14 | 976 |
| 2022-02-28 | $30.04 | $31.78 | $30.02 | $31.78 | $31.38 | 10,139 |
| 2022-02-25 | $29.60 | $30.05 | $29.60 | $30.02 | $29.65 | 2,552 |
| 2022-02-24 | $29.36 | $29.36 | $29.36 | $29.36 | $28.91 | 457 |
| 2022-02-23 | $28.89 | $28.96 | $28.82 | $28.96 | $28.52 | 964 |
| 2022-02-22 | $28.78 | $28.87 | $28.66 | $28.83 | $28.40 | 2,682 |
| 2022-02-18 | $28.92 | $29.00 | $28.81 | $28.98 | $28.54 | 3,377 |
| 2022-02-17 | $28.94 | $29.35 | $28.87 | $29.35 | $28.91 | 2,069 |
| 2022-02-16 | $28.70 | $28.86 | $28.63 | $28.80 | $28.37 | 1,199 |
| 2022-02-15 | $28.89 | $28.89 | $28.68 | $28.68 | $28.25 | 7,911 |
| 2022-02-14 | $28.16 | $28.57 | $28.16 | $28.55 | $28.12 | 4,188 |
| 2022-02-11 | $28.44 | $28.57 | $28.15 | $28.15 | $27.73 | 1,621 |
| 2022-02-10 | $28.68 | $28.68 | $28.24 | $28.43 | $28.00 | 2,365 |
| 2022-02-09 | $28.31 | $28.67 | $28.31 | $28.67 | $28.24 | 2,173 |
| 2022-02-08 | $28.08 | $28.27 | $28.07 | $28.23 | $27.81 | 2,297 |
| 2022-02-07 | $28.11 | $28.23 | $28.04 | $28.23 | $27.81 | 4,542 |
| 2022-02-04 | $27.77 | $28.07 | $27.51 | $27.90 | $27.48 | 2,623 |
| 2022-02-03 | $28.74 | $28.74 | $28.10 | $28.13 | $27.71 | 4,708 |
| 2022-02-02 | $29.06 | $29.18 | $29.05 | $29.05 | $28.61 | 1,861 |
| 2022-02-01 | $28.92 | $28.94 | $28.91 | $28.91 | $28.48 | 3,090 |
| 2022-01-31 | $28.00 | $29.15 | $28.00 | $28.95 | $28.52 | 6,678 |
| 2022-01-28 | $28.99 | $28.99 | $27.60 | $27.80 | $27.38 | 1,781 |
| 2022-01-27 | $28.20 | $28.20 | $27.63 | $27.63 | $27.14 | 7,396 |
| 2022-01-26 | $28.40 | $28.57 | $27.91 | $27.91 | $27.41 | 5,697 |
| 2022-01-25 | $27.89 | $28.00 | $27.89 | $28.00 | $27.50 | 763 |
| 2022-01-24 | $28.47 | $28.51 | $28.00 | $28.51 | $28.00 | 2,274 |
| 2022-01-21 | $28.83 | $28.83 | $28.66 | $28.79 | $28.28 | 1,034 |
| 2022-01-20 | $29.62 | $29.67 | $29.26 | $29.26 | $28.74 | 1,198 |
| 2022-01-19 | $30.18 | $30.18 | $28.60 | $28.67 | $28.16 | 2,241 |
| 2022-01-18 | $29.75 | $29.75 | $28.04 | $28.67 | $28.16 | 2,241 |
| 2022-01-14 | $29.87 | $29.87 | $27.93 | $28.11 | $27.61 | 14,293 |
| 2022-01-13 | $28.66 | $28.66 | $28.51 | $28.51 | $28.00 | 1,659 |
| 2022-01-12 | $28.08 | $28.52 | $28.08 | $28.52 | $28.01 | 1,884 |
| 2022-01-11 | $28.01 | $28.34 | $28.01 | $28.23 | $27.73 | 2,001 |
| 2022-01-10 | $28.30 | $28.30 | $27.90 | $28.13 | $27.63 | 2,278 |
| 2022-01-07 | $28.50 | $28.64 | $28.14 | $28.59 | $28.08 | 3,332 |
| 2022-01-06 | $29.54 | $29.54 | $28.07 | $28.27 | $27.77 | 2,973 |
| 2022-01-05 | $28.97 | $29.06 | $28.23 | $28.23 | $27.73 | 5,657 |
| 2022-01-04 | $29.75 | $29.75 | $28.26 | $29.27 | $28.75 | 4,073 |
| 2022-01-03 | $26.87 | $29.16 | $26.87 | $29.07 | $28.55 | 1,242 |
| 2021-12-31 | $29.90 | $30.00 | $29.82 | $29.99 | $29.46 | 2,290 |
| 2021-12-30 | $29.62 | $29.71 | $29.62 | $29.64 | $29.11 | 1,736 |
| 2021-12-29 | $29.00 | $29.40 | $29.00 | $29.40 | $28.80 | 6,247 |
| 2021-12-28 | $28.00 | $28.02 | $28.00 | $28.02 | $27.45 | 1,341 |
| 2021-12-27 | $30.00 | $30.00 | $27.80 | $27.80 | $27.23 | 515 |
| 2021-12-23 | $29.72 | $29.72 | $29.70 | $29.70 | $29.09 | 697 |
| 2021-12-22 | $30.55 | $30.55 | $29.25 | $29.55 | $28.95 | 1,835 |
| 2021-12-21 | $28.97 | $29.20 | $28.97 | $29.11 | $28.52 | 5,150 |
| 2021-12-20 | $28.80 | $28.88 | $28.80 | $28.84 | $28.25 | 7,155 |
| 2021-12-17 | $29.08 | $29.26 | $29.08 | $29.16 | $28.57 | 2,377 |
| 2021-12-16 | $29.04 | $29.25 | $28.97 | $29.01 | $28.42 | 4,102 |
| 2021-12-15 | $28.37 | $28.73 | $27.98 | $28.70 | $28.11 | 1,639 |
| 2021-12-14 | $28.71 | $28.71 | $28.31 | $28.51 | $27.93 | 2,337 |
| 2021-12-13 | $29.17 | $29.45 | $29.00 | $29.41 | $28.81 | 2,373 |
| 2021-12-10 | $29.49 | $29.56 | $29.30 | $29.35 | $28.75 | 2,327 |
| 2021-12-09 | $29.76 | $29.76 | $29.52 | $29.52 | $28.92 | 1,365 |
| 2021-12-08 | $30.18 | $30.23 | $30.09 | $30.12 | $29.51 | 3,168 |
| 2021-12-07 | $29.85 | $30.16 | $29.85 | $30.08 | $29.47 | 1,559 |
| 2021-12-06 | $28.98 | $29.70 | $28.98 | $29.67 | $29.06 | 9,204 |
| 2021-12-03 | $29.53 | $29.53 | $29.01 | $29.12 | $28.53 | 1,359 |
| 2021-12-02 | $29.73 | $29.81 | $29.53 | $29.53 | $28.93 | 3,132 |
| 2021-12-01 | $30.05 | $30.25 | $29.74 | $29.74 | $29.13 | 3,516 |
| 2021-11-30 | $30.25 | $30.26 | $29.55 | $29.74 | $29.13 | 7,874 |
| 2021-11-29 | $30.43 | $30.51 | $30.24 | $30.41 | $29.79 | 4,505 |
| 2021-11-26 | $30.65 | $30.65 | $30.31 | $30.49 | $29.79 | 837 |
| 2021-11-24 | $30.40 | $30.65 | $30.18 | $30.65 | $29.95 | 72,471 |
| 2021-11-23 | $30.46 | $30.46 | $30.13 | $30.41 | $29.71 | 80,117 |
| 2021-11-22 | $31.64 | $31.64 | $31.05 | $31.12 | $30.41 | 79,288 |
| 2021-11-19 | $31.60 | $31.63 | $31.42 | $31.63 | $30.91 | 78,434 |
| 2021-11-18 | $31.17 | $31.45 | $31.17 | $31.45 | $30.73 | 75,276 |
| 2021-11-17 | $31.00 | $31.45 | $31.00 | $31.40 | $30.68 | 27,080 |
| 2021-11-16 | $31.18 | $31.29 | $31.18 | $31.26 | $30.55 | 1,755 |
| 2021-11-15 | $31.29 | $31.29 | $31.25 | $31.26 | $30.54 | 2,020 |
| 2021-11-12 | $31.05 | $31.24 | $30.95 | $31.19 | $30.48 | 2,609 |
| 2021-11-11 | $30.13 | $31.02 | $30.07 | $31.02 | $30.31 | 3,233 |
| 2021-11-10 | $31.17 | $31.17 | $30.76 | $30.76 | $30.06 | 753 |
| 2021-11-09 | $31.40 | $31.47 | $31.39 | $31.39 | $30.67 | 902 |
| 2021-11-08 | $31.42 | $31.42 | $31.02 | $31.23 | $30.51 | 10,479 |
| 2021-11-05 | $31.76 | $31.76 | $31.41 | $31.52 | $30.79 | 714 |
| 2021-11-04 | $32.15 | $32.15 | $31.73 | $31.75 | $31.02 | 2,535 |
| 2021-11-03 | $31.94 | $31.94 | $31.64 | $31.93 | $31.20 | 4,176 |
| 2021-11-02 | $32.30 | $32.39 | $32.30 | $32.39 | $31.65 | 1,055 |
| 2021-11-01 | $32.44 | $32.78 | $32.33 | $32.78 | $32.03 | 1,109 |
| 2021-10-29 | $33.00 | $33.00 | $31.99 | $32.16 | $31.42 | 1,452 |
| 2021-10-28 | $32.11 | $32.45 | $32.11 | $32.45 | $31.71 | 7,569 |
| 2021-10-27 | $31.87 | $32.14 | $31.83 | $32.14 | $31.33 | 2,118 |
| 2021-10-26 | $32.34 | $32.34 | $32.06 | $32.07 | $31.26 | 936 |
| 2021-10-25 | $32.29 | $32.56 | $32.22 | $32.24 | $31.42 | 966 |
| 2021-10-22 | $33.06 | $33.06 | $32.54 | $32.54 | $31.72 | 1,375 |
| 2021-10-21 | $32.95 | $32.95 | $32.84 | $32.91 | $32.08 | 807 |
| 2021-10-20 | $33.16 | $33.28 | $32.79 | $32.79 | $31.96 | 1,081 |
| 2021-10-19 | $32.87 | $32.92 | $32.53 | $32.58 | $31.75 | 1,377 |
| 2021-10-18 | $32.68 | $32.80 | $32.61 | $32.61 | $31.78 | 1,954 |
| 2021-10-15 | $33.00 | $33.20 | $32.94 | $33.11 | $32.27 | 1,520 |
| 2021-10-14 | $33.40 | $33.60 | $33.21 | $33.26 | $32.42 | 8,052 |
| 2021-10-13 | $32.68 | $33.07 | $32.62 | $33.04 | $32.20 | 6,611 |
| 2021-10-12 | $30.66 | $32.08 | $30.66 | $32.08 | $31.27 | 11,991 |
| 2021-10-11 | $32.69 | $32.69 | $28.73 | $30.64 | $29.86 | 2,070 |
| 2021-10-08 | $30.72 | $31.00 | $30.67 | $30.70 | $29.92 | 2,515 |
| 2021-10-07 | $30.90 | $31.03 | $30.84 | $30.87 | $30.09 | 2,472 |
| 2021-10-06 | $30.55 | $30.72 | $30.55 | $30.72 | $29.94 | 4,383 |
| 2021-10-05 | $30.79 | $31.01 | $30.77 | $31.01 | $30.22 | 1,875 |
| 2021-10-04 | $31.43 | $31.43 | $29.83 | $31.23 | $30.44 | 4,944 |
| 2021-10-01 | $32.99 | $32.99 | $31.16 | $31.54 | $30.74 | 2,244 |
| 2021-09-30 | $31.63 | $31.70 | $31.38 | $31.40 | $30.60 | 3,335 |
| 2021-09-29 | $30.16 | $31.75 | $30.16 | $31.75 | $30.95 | 2,122 |
| 2021-09-28 | $33.70 | $33.70 | $31.72 | $31.80 | $30.99 | 9,891 |
| 2021-09-27 | $34.39 | $34.39 | $31.11 | $32.56 | $31.66 | 3,654 |
| 2021-09-24 | $32.98 | $32.99 | $32.87 | $32.87 | $31.96 | 2,369 |
| 2021-09-23 | $33.62 | $33.63 | $33.60 | $33.60 | $32.67 | 1,783 |
| 2021-09-22 | $33.46 | $34.11 | $33.46 | $33.54 | $32.61 | 4,815 |
| 2021-09-21 | $33.08 | $33.21 | $33.03 | $33.15 | $32.23 | 9,812 |
| 2021-09-20 | $33.00 | $33.24 | $32.74 | $32.96 | $32.05 | 5,710 |
| 2021-09-17 | $33.25 | $33.25 | $33.07 | $33.12 | $32.20 | 1,911 |
| 2021-09-16 | $33.09 | $33.11 | $32.85 | $32.98 | $32.06 | 5,290 |
| 2021-09-15 | $32.36 | $33.00 | $32.20 | $33.00 | $32.08 | 6,920 |
| 2021-09-14 | $32.36 | $32.50 | $32.27 | $32.37 | $31.47 | 4,875 |
| 2021-09-13 | $32.82 | $32.82 | $32.48 | $32.51 | $31.61 | 6,108 |
| 2021-09-10 | $32.99 | $32.99 | $32.52 | $32.57 | $31.67 | 3,853 |
| 2021-09-09 | $33.34 | $33.37 | $33.08 | $33.11 | $32.19 | 1,252 |
| 2021-09-08 | $33.60 | $33.67 | $33.43 | $33.49 | $32.56 | 117,786 |
| 2021-09-07 | $33.50 | $33.60 | $33.39 | $33.39 | $32.46 | 4,246 |
| 2021-09-03 | $33.75 | $33.94 | $33.62 | $33.94 | $33.00 | 1,642 |
| 2021-09-02 | $33.78 | $33.87 | $33.65 | $33.68 | $32.75 | 8,230 |
| 2021-09-01 | $33.39 | $33.52 | $33.26 | $33.45 | $32.52 | 4,703 |
| 2021-08-31 | $33.11 | $33.13 | $33.03 | $33.03 | $32.11 | 9,532 |
| 2021-08-30 | $33.23 | $33.23 | $33.09 | $33.12 | $32.20 | 748 |
| 2021-08-27 | $33.24 | $33.31 | $33.24 | $33.24 | $32.24 | 2,229 |
| 2021-08-26 | $33.36 | $33.36 | $33.08 | $33.17 | $32.17 | 2,002 |
| 2021-08-25 | $33.26 | $33.36 | $33.26 | $33.34 | $32.33 | 2,432 |
| 2021-08-24 | $33.12 | $33.41 | $33.12 | $33.37 | $32.37 | 1,321 |
| 2021-08-23 | $32.66 | $32.66 | $32.66 | $32.66 | $31.68 | 652 |
| 2021-08-20 | $32.26 | $32.71 | $32.26 | $32.66 | $31.68 | 1,920 |
| 2021-08-19 | $32.14 | $32.17 | $32.14 | $32.17 | $31.20 | 786 |
| 2021-08-18 | $32.27 | $32.27 | $32.14 | $32.17 | $31.20 | 24,563 |
| 2021-08-17 | $31.66 | $32.45 | $31.66 | $32.45 | $31.47 | 2,322 |
| 2021-08-16 | $31.68 | $31.88 | $31.68 | $31.84 | $30.89 | 3,358 |
| 2021-08-13 | $30.05 | $32.04 | $30.05 | $32.01 | $31.05 | 3,457 |
| 2021-08-12 | $32.32 | $32.32 | $30.90 | $31.73 | $30.78 | 18,033 |
| 2021-08-11 | $33.95 | $33.95 | $33.60 | $33.75 | $32.74 | 10,476 |
| 2021-08-10 | $33.95 | $34.20 | $33.65 | $33.65 | $32.64 | 2,974 |
| 2021-08-09 | $32.54 | $34.03 | $32.54 | $33.94 | $32.92 | 2,803 |
| 2021-08-06 | $34.54 | $34.54 | $34.18 | $34.18 | $33.15 | 947 |
| 2021-08-05 | $34.76 | $34.76 | $34.76 | $34.76 | $33.71 | 382 |
| 2021-08-04 | $34.52 | $34.53 | $34.51 | $34.53 | $33.49 | 988 |
| 2021-08-03 | $35.07 | $35.07 | $34.61 | $34.70 | $33.66 | 1,546 |
| 2021-08-02 | $34.27 | $35.00 | $33.00 | $35.00 | $33.95 | 2,172 |
| 2021-07-30 | $34.98 | $34.98 | $34.98 | $34.98 | $33.93 | 2,193 |
| 2021-07-29 | $34.63 | $34.63 | $34.63 | $34.63 | $33.59 | 80 |
| 2021-07-28 | $34.63 | $34.63 | $34.63 | $34.63 | $33.51 | 1,170 |
| 2021-07-27 | $34.33 | $34.42 | $34.33 | $34.42 | $33.31 | 611 |
| 2021-07-26 | $34.26 | $34.37 | $34.24 | $34.37 | $33.26 | 2,986 |
| 2021-07-23 | $34.60 | $34.79 | $34.52 | $34.53 | $33.41 | 3,097 |
| 2021-07-22 | $34.48 | $34.68 | $34.42 | $34.60 | $33.48 | 2,942 |
| 2021-07-21 | $35.86 | $35.86 | $34.39 | $34.51 | $33.40 | 1,595 |
| 2021-07-20 | $33.80 | $34.12 | $33.80 | $34.08 | $32.98 | 4,012 |
| 2021-07-19 | $34.50 | $34.50 | $33.40 | $33.54 | $32.46 | 1,831 |
| 2021-07-16 | $34.13 | $34.29 | $34.13 | $34.29 | $33.18 | 679 |
| 2021-07-15 | $33.89 | $33.89 | $33.76 | $33.78 | $32.69 | 2,919 |
| 2021-07-14 | $33.81 | $34.12 | $33.81 | $34.09 | $32.99 | 2,829 |
| 2021-07-13 | $34.00 | $34.27 | $34.00 | $34.12 | $33.02 | 1,606 |
| 2021-07-12 | $34.30 | $34.33 | $34.30 | $34.31 | $33.21 | 2,408 |
| 2021-07-09 | $36.00 | $36.00 | $34.21 | $34.37 | $33.26 | 2,547 |
| 2021-07-08 | $34.29 | $34.32 | $34.24 | $34.25 | $33.14 | 1,994 |
| 2021-07-07 | $34.66 | $34.66 | $34.44 | $34.59 | $33.47 | 3,191 |
| 2021-07-06 | $34.67 | $34.67 | $34.24 | $34.47 | $33.36 | 3,354 |
| 2021-07-02 | $34.73 | $34.75 | $34.57 | $34.70 | $33.58 | 6,945 |
| 2021-07-01 | $32.47 | $35.86 | $31.28 | $35.73 | $34.58 | 1,361 |
| 2021-06-30 | $32.51 | $34.18 | $32.51 | $34.07 | $32.97 | 35,535 |
| 2021-06-29 | $34.19 | $34.19 | $34.07 | $34.07 | $32.96 | 2,983 |
| 2021-06-28 | $33.88 | $33.89 | $33.83 | $33.89 | $32.72 | 1,760 |
| 2021-06-25 | $31.75 | $33.84 | $31.75 | $33.61 | $32.45 | 1,664 |
| 2021-06-24 | $33.56 | $33.56 | $33.11 | $33.18 | $32.03 | 4,108 |
| 2021-06-23 | $33.66 | $33.70 | $33.57 | $33.64 | $32.48 | 4,743 |
| 2021-06-22 | $33.65 | $33.82 | $33.48 | $33.82 | $32.65 | 5,519 |
| 2021-06-21 | $33.64 | $33.92 | $33.64 | $33.81 | $32.64 | 10,097 |
| 2021-06-18 | $33.75 | $33.86 | $33.50 | $33.86 | $32.69 | 5,045 |
| 2021-06-17 | $35.64 | $35.64 | $33.42 | $33.90 | $32.73 | 1,681 |
| 2021-06-16 | $34.82 | $34.92 | $34.17 | $34.17 | $32.99 | 3,345 |
| 2021-06-15 | $34.39 | $34.44 | $34.19 | $34.19 | $33.01 | 83,318 |
| 2021-06-14 | $34.46 | $34.70 | $34.46 | $34.50 | $33.31 | 8,773 |
| 2021-06-11 | $34.33 | $34.33 | $34.10 | $34.10 | $32.92 | 2,740 |
| 2021-06-10 | $34.00 | $34.29 | $33.97 | $34.24 | $33.06 | 2,160 |
| 2021-06-09 | $33.81 | $33.97 | $33.74 | $33.81 | $32.64 | 1,790 |
| 2021-06-08 | $33.69 | $33.94 | $33.58 | $33.58 | $32.42 | 6,248 |
| 2021-06-07 | $33.74 | $33.89 | $32.05 | $33.75 | $32.58 | 2,748 |
| 2021-06-04 | $33.50 | $33.59 | $33.44 | $33.53 | $32.37 | 1,887 |
| 2021-06-03 | $33.30 | $33.50 | $33.15 | $33.50 | $32.34 | 6,281 |
| 2021-06-02 | $35.05 | $35.05 | $33.29 | $33.54 | $32.37 | 1,483 |
| 2021-06-01 | $35.77 | $35.77 | $33.37 | $33.37 | $32.22 | 8,911 |
| 2021-05-28 | $34.09 | $34.10 | $33.44 | $33.51 | $32.35 | 2,107 |
| 2021-05-27 | $33.92 | $34.25 | $33.92 | $34.15 | $32.89 | 81,747 |
| 2021-05-26 | $33.19 | $33.33 | $33.13 | $33.13 | $31.90 | 2,225 |
| 2021-05-25 | $33.45 | $33.45 | $33.05 | $33.30 | $32.07 | 1,411 |
| 2021-05-24 | $33.53 | $33.53 | $31.55 | $32.64 | $31.43 | 2,383 |
| 2021-05-21 | $33.39 | $33.39 | $33.27 | $33.27 | $32.04 | 2,879 |
| 2021-05-20 | $35.02 | $35.02 | $33.12 | $33.17 | $31.94 | 26,962 |
| 2021-05-19 | $32.33 | $32.88 | $32.33 | $32.88 | $31.66 | 1,793 |
| 2021-05-18 | $31.89 | $32.91 | $31.86 | $32.90 | $31.68 | 5,767 |
| 2021-05-17 | $31.36 | $31.85 | $31.36 | $31.78 | $30.60 | 3,876 |
| 2021-05-14 | $31.32 | $32.38 | $31.32 | $31.70 | $30.53 | 11,779 |
| 2021-05-13 | $30.51 | $31.69 | $30.51 | $31.15 | $30.00 | 23,918 |
| 2021-05-12 | $31.16 | $31.77 | $31.04 | $31.20 | $30.05 | 8,957 |
| 2021-05-11 | $32.25 | $32.25 | $31.45 | $31.92 | $30.74 | 8,101 |
| 2021-05-10 | $32.36 | $32.52 | $32.19 | $32.39 | $31.19 | 5,609 |
| 2021-05-07 | $32.57 | $32.85 | $32.24 | $32.28 | $31.09 | 12,711 |
| 2021-05-06 | $32.96 | $33.02 | $32.31 | $32.37 | $31.17 | 507,326 |
| 2021-05-05 | $33.49 | $33.64 | $32.79 | $32.79 | $31.58 | 4,445 |
| 2021-05-04 | $31.95 | $33.54 | $31.95 | $33.34 | $32.10 | 7,354 |
| 2021-05-03 | $34.58 | $34.58 | $33.78 | $33.78 | $32.53 | 6,423 |
| 2021-04-30 | $34.58 | $34.65 | $34.41 | $34.44 | $33.17 | 35,093 |
| 2021-04-29 | $37.20 | $37.20 | $34.62 | $34.70 | $33.42 | 3,157 |
| 2021-04-28 | $34.92 | $35.58 | $34.92 | $35.44 | $34.05 | 100,340 |
| 2021-04-27 | $35.00 | $35.12 | $34.89 | $35.12 | $33.74 | 4,470 |
| 2021-04-26 | $33.71 | $35.42 | $33.71 | $35.27 | $33.89 | 9,392 |
| 2021-04-23 | $35.35 | $35.42 | $35.27 | $35.41 | $34.02 | 44,905 |
| 2021-04-22 | $35.26 | $35.30 | $35.03 | $35.10 | $33.72 | 6,510 |
| 2021-04-21 | $34.69 | $35.17 | $34.53 | $35.17 | $33.79 | 12,692 |
| 2021-04-20 | $33.12 | $35.00 | $33.12 | $34.69 | $33.33 | 9,275 |
| 2021-04-19 | $33.94 | $35.21 | $33.94 | $34.80 | $33.44 | 7,888 |
| 2021-04-16 | $33.96 | $35.12 | $33.96 | $34.98 | $33.61 | 11,501 |
| 2021-04-15 | $34.75 | $35.01 | $34.73 | $34.92 | $33.55 | 12,572 |
| 2021-04-14 | $37.46 | $37.64 | $37.09 | $37.10 | $35.65 | 4,444 |
| 2021-04-13 | $37.05 | $37.57 | $37.05 | $37.53 | $36.06 | 4,169 |
| 2021-04-12 | $37.12 | $37.66 | $37.12 | $37.31 | $35.85 | 2,013 |
| 2021-04-09 | $36.74 | $37.28 | $36.74 | $37.24 | $35.78 | 5,174 |
| 2021-04-08 | $36.40 | $37.31 | $36.40 | $36.99 | $35.54 | 8,966 |
| 2021-04-07 | $36.21 | $36.21 | $35.87 | $36.14 | $34.72 | 2,377 |
| 2021-04-06 | $35.78 | $36.30 | $35.60 | $36.27 | $34.85 | 2,232 |
| 2021-04-05 | $36.50 | $36.74 | $35.75 | $35.78 | $34.38 | 6,069 |
| 2021-04-01 | $36.44 | $36.44 | $36.02 | $36.28 | $34.86 | 7,433 |
| 2021-03-31 | $35.79 | $36.41 | $35.79 | $36.31 | $34.89 | 6,331 |
| 2021-03-30 | $37.16 | $37.16 | $35.30 | $35.44 | $34.05 | 3,659 |
| 2021-03-29 | $35.49 | $35.84 | $35.42 | $35.84 | $34.36 | 2,458 |
| 2021-03-26 | $35.34 | $36.13 | $35.34 | $35.87 | $34.38 | 4,908 |
| 2021-03-25 | $34.95 | $35.46 | $34.90 | $35.46 | $33.99 | 5,186 |
| 2021-03-24 | $34.95 | $35.46 | $34.41 | $34.80 | $33.36 | 8,308 |
| 2021-03-23 | $35.60 | $35.60 | $35.04 | $35.04 | $33.59 | 3,352 |
| 2021-03-22 | $34.59 | $35.81 | $34.59 | $35.47 | $34.00 | 15,207 |
| 2021-03-19 | $34.00 | $34.80 | $33.97 | $34.46 | $33.03 | 6,518 |
| 2021-03-18 | $34.00 | $36.98 | $34.00 | $34.00 | $32.59 | 11,501 |
| 2021-03-17 | $36.93 | $36.93 | $34.83 | $35.36 | $33.90 | 109,018 |
| 2021-03-16 | $36.02 | $36.27 | $35.71 | $35.71 | $34.23 | 6,899 |
| 2021-03-15 | $35.49 | $35.86 | $35.43 | $35.86 | $34.38 | 2,522 |
| 2021-03-12 | $34.37 | $35.28 | $34.37 | $35.28 | $33.82 | 5,421 |
| 2021-03-11 | $34.62 | $34.81 | $34.62 | $34.81 | $33.37 | 1,733 |
| 2021-03-10 | $34.65 | $34.65 | $34.05 | $34.05 | $32.64 | 4,488 |
| 2021-03-09 | $34.08 | $34.57 | $34.08 | $34.57 | $33.14 | 1,056 |
| 2021-03-08 | $33.50 | $33.67 | $32.83 | $33.01 | $31.64 | 8,078 |
| 2021-03-05 | $33.95 | $33.95 | $32.80 | $33.06 | $31.69 | 6,151 |
| 2021-03-04 | $35.00 | $35.00 | $33.19 | $33.59 | $32.20 | 6,842 |
| 2021-03-03 | $33.93 | $34.02 | $33.49 | $33.59 | $32.20 | 2,274 |
| 2021-03-02 | $33.88 | $35.01 | $33.88 | $34.67 | $33.24 | 11,173 |
| 2021-03-01 | $33.70 | $34.01 | $33.46 | $33.50 | $32.12 | 9,084 |
| 2021-02-26 | $33.60 | $35.00 | $33.00 | $33.60 | $32.21 | 7,135 |
| 2021-02-25 | $34.57 | $34.57 | $33.30 | $33.60 | $32.21 | 7,135 |
| 2021-02-24 | $36.09 | $36.09 | $33.31 | $34.58 | $33.07 | 38,219 |
| 2021-02-23 | $36.19 | $36.19 | $34.70 | $35.72 | $34.16 | 31,806 |
| 2021-02-22 | $38.60 | $38.60 | $37.47 | $37.49 | $35.85 | 5,832 |
| 2021-02-19 | $38.36 | $38.61 | $38.34 | $38.47 | $36.79 | 4,809 |
| 2021-02-18 | $38.36 | $38.47 | $38.13 | $38.36 | $36.69 | 2,996 |
| 2021-02-17 | $38.55 | $38.59 | $38.15 | $38.36 | $36.69 | 2,996 |
| 2021-02-16 | $39.30 | $39.75 | $38.77 | $38.84 | $37.14 | 3,439 |
| 2021-02-12 | $38.50 | $38.69 | $38.31 | $38.65 | $36.96 | 6,511 |
| 2021-02-11 | $39.04 | $39.05 | $38.84 | $38.93 | $37.23 | 10,910 |
| 2021-02-10 | $38.47 | $38.78 | $38.29 | $38.78 | $37.09 | 3,482 |
| 2021-02-09 | $39.89 | $39.89 | $38.80 | $38.80 | $37.11 | 5,747 |
| 2021-02-08 | $39.78 | $39.78 | $38.93 | $39.54 | $37.81 | 9,408 |
| 2021-02-05 | $39.95 | $40.27 | $39.25 | $39.66 | $37.93 | 9,762 |
| 2021-02-04 | $37.83 | $38.40 | $37.83 | $38.06 | $36.40 | 4,717 |
| 2021-02-03 | $37.42 | $38.08 | $37.42 | $38.06 | $36.40 | 2,892 |
| 2021-02-02 | $37.15 | $37.54 | $36.80 | $37.54 | $35.90 | 13,943 |
| 2021-02-01 | $36.93 | $37.22 | $36.91 | $37.00 | $35.39 | 14,645 |
| 2021-01-29 | $36.98 | $37.02 | $36.19 | $36.55 | $34.96 | 91,623 |
| 2021-01-28 | $35.32 | $38.50 | $35.32 | $36.80 | $35.19 | 4,422 |
| 2021-01-27 | $37.63 | $37.90 | $37.03 | $37.03 | $35.34 | 4,827 |
| 2021-01-26 | $38.38 | $38.61 | $38.38 | $38.44 | $36.69 | 4,276 |
| 2021-01-25 | $39.16 | $39.45 | $38.36 | $38.37 | $36.62 | 3,085 |
| 2021-01-22 | $40.00 | $40.00 | $38.84 | $39.15 | $37.36 | 2,764 |
| 2021-01-21 | $38.74 | $39.12 | $38.50 | $39.04 | $37.26 | 5,820 |
| 2021-01-20 | $36.95 | $38.31 | $36.03 | $38.16 | $36.42 | 5,452 |
| 2021-01-19 | $36.47 | $38.00 | $35.12 | $36.95 | $35.26 | 8,313 |
| 2021-01-15 | $36.97 | $37.24 | $36.00 | $36.41 | $34.75 | 7,776 |
| 2021-01-14 | $39.44 | $39.44 | $36.64 | $37.08 | $35.39 | 3,861 |
| 2021-01-13 | $37.49 | $37.76 | $37.17 | $37.17 | $35.47 | 5,409 |
| 2021-01-12 | $39.97 | $39.97 | $37.97 | $38.10 | $36.36 | 4,845 |
| 2021-01-11 | $37.28 | $41.06 | $37.28 | $38.44 | $36.68 | 5,239 |
| 2021-01-08 | $38.59 | $40.06 | $38.56 | $39.98 | $38.15 | 10,675 |
| 2021-01-07 | $37.07 | $38.41 | $37.07 | $37.93 | $36.20 | 3,349 |
| 2021-01-06 | $38.08 | $38.08 | $36.82 | $37.03 | $35.33 | 8,194 |
| 2021-01-05 | $37.56 | $37.56 | $35.54 | $35.96 | $34.32 | 4,818 |
| 2021-01-04 | $37.93 | $37.93 | $35.25 | $35.50 | $33.88 | 5,261 |
| 2020-12-31 | $35.77 | $35.89 | $35.65 | $35.89 | $34.25 | 2,879 |
| 2020-12-30 | $35.56 | $35.82 | $35.56 | $35.71 | $34.08 | 2,918 |
| 2020-12-29 | $35.65 | $35.76 | $35.28 | $35.28 | $33.60 | 6,948 |
| 2020-12-28 | $36.81 | $38.05 | $34.75 | $35.75 | $34.04 | 11,524 |
| 2020-12-24 | $34.83 | $35.14 | $34.83 | $34.93 | $33.27 | 14,025 |
| 2020-12-23 | $34.38 | $34.79 | $34.33 | $34.55 | $32.90 | 5,658 |
| 2020-12-22 | $33.50 | $34.20 | $33.48 | $34.20 | $32.57 | 4,985 |
| 2020-12-21 | $33.17 | $33.58 | $33.15 | $33.58 | $31.98 | 7,230 |
| 2020-12-18 | $34.07 | $34.08 | $33.55 | $33.66 | $32.05 | 5,149 |
| 2020-12-17 | $34.00 | $34.15 | $33.92 | $34.07 | $32.44 | 815,806 |
| 2020-12-16 | $34.83 | $34.83 | $33.07 | $33.70 | $32.09 | 18,954 |
| 2020-12-15 | $35.55 | $35.55 | $35.10 | $35.43 | $33.74 | 4,273 |
| 2020-12-14 | $33.43 | $35.21 | $33.11 | $35.21 | $33.53 | 6,051 |
| 2020-12-11 | $34.22 | $34.54 | $34.20 | $34.54 | $32.89 | 2,972 |
| 2020-12-10 | $34.06 | $34.31 | $34.00 | $34.21 | $32.58 | 3,036 |
| 2020-12-09 | $34.41 | $34.54 | $33.79 | $33.97 | $32.35 | 10,830 |
| 2020-12-08 | $34.54 | $34.81 | $34.54 | $34.75 | $33.09 | 6,485 |
| 2020-12-07 | $34.60 | $34.60 | $34.49 | $34.60 | $32.95 | 3,010 |
| 2020-12-04 | $34.30 | $34.51 | $34.22 | $34.34 | $32.70 | 3,605 |
| 2020-12-03 | $34.65 | $34.65 | $34.35 | $34.35 | $32.71 | 1,276 |
| 2020-12-02 | $34.11 | $34.11 | $33.82 | $33.82 | $32.20 | 1,098 |
| 2020-12-01 | $35.15 | $35.15 | $34.35 | $34.82 | $33.16 | 19,670 |
| 2020-11-30 | $38.48 | $38.48 | $34.49 | $34.77 | $33.11 | 412,868 |
| 2020-11-27 | $37.50 | $37.60 | $35.02 | $35.02 | $33.35 | 68,524 |
| 2020-11-25 | $32.13 | $34.12 | $32.13 | $33.67 | $31.99 | 2,770 |
| 2020-11-24 | $34.50 | $34.50 | $32.58 | $32.75 | $31.12 | 5,116 |
| 2020-11-23 | $33.27 | $33.27 | $32.50 | $32.50 | $30.88 | 4,374 |
| 2020-11-20 | $31.75 | $32.70 | $31.75 | $32.65 | $31.02 | 9,515 |
| 2020-11-19 | $29.95 | $31.58 | $29.95 | $31.39 | $29.83 | 4,134 |
| 2020-11-18 | $30.99 | $31.88 | $30.99 | $31.35 | $29.79 | 4,126 |
| 2020-11-17 | $30.92 | $32.00 | $30.92 | $31.50 | $29.93 | 5,020 |
| 2020-11-16 | $32.47 | $32.47 | $31.72 | $31.86 | $30.27 | 6,350 |
| 2020-11-13 | $33.08 | $33.15 | $32.54 | $32.58 | $30.95 | 4,898 |
| 2020-11-12 | $33.13 | $33.41 | $33.00 | $33.41 | $31.75 | 7,432 |
| 2020-11-11 | $34.50 | $34.50 | $31.96 | $33.14 | $31.49 | 20,934 |
| 2020-11-10 | $34.00 | $34.00 | $33.09 | $33.09 | $31.44 | 3,274 |
| 2020-11-09 | $34.93 | $34.93 | $34.34 | $34.34 | $32.63 | 4,983 |
| 2020-11-06 | $34.02 | $34.06 | $34.02 | $34.05 | $32.35 | 1,068 |
| 2020-11-05 | $33.86 | $34.02 | $33.70 | $33.70 | $32.02 | 4,140 |
| 2020-11-04 | $33.25 | $33.42 | $33.17 | $33.36 | $31.70 | 1,931 |
| 2020-11-03 | $33.98 | $33.98 | $33.18 | $33.18 | $31.52 | 2,166 |
| 2020-11-02 | $32.92 | $32.95 | $32.92 | $32.95 | $31.31 | 620 |
| 2020-10-30 | $33.77 | $33.77 | $32.00 | $32.13 | $30.53 | 1,674 |
| 2020-10-29 | $32.24 | $32.28 | $32.13 | $32.13 | $30.53 | 2,351 |
| 2020-10-28 | $32.45 | $32.45 | $31.97 | $31.97 | $30.31 | 4,507 |
| 2020-10-27 | $32.82 | $32.91 | $32.65 | $32.84 | $31.13 | 3,991 |
| 2020-10-26 | $32.22 | $32.37 | $32.18 | $32.31 | $30.63 | 1,870 |
| 2020-10-23 | $32.68 | $32.71 | $32.40 | $32.71 | $31.01 | 1,629 |
| 2020-10-22 | $32.74 | $32.94 | $32.74 | $32.83 | $31.12 | 2,742 |
| 2020-10-21 | $34.50 | $34.50 | $32.99 | $33.24 | $31.51 | 3,416 |
| 2020-10-20 | $33.08 | $33.08 | $32.85 | $32.94 | $31.23 | 3,715 |
| 2020-10-19 | $34.18 | $34.18 | $32.97 | $32.97 | $31.25 | 5,644 |
| 2020-10-16 | $33.70 | $33.98 | $33.70 | $33.95 | $32.18 | 4,500 |
| 2020-10-15 | $32.09 | $33.07 | $32.09 | $32.96 | $31.25 | 3,307 |
| 2020-10-14 | $33.46 | $33.46 | $32.26 | $32.44 | $30.75 | 1,795 |
| 2020-10-13 | $32.90 | $32.90 | $32.25 | $32.42 | $30.73 | 4,674 |
| 2020-10-12 | $32.69 | $32.69 | $27.41 | $31.85 | $30.19 | 2,943 |
| 2020-10-09 | $31.84 | $32.05 | $31.69 | $32.05 | $30.38 | 2,963 |
| 2020-10-08 | $32.02 | $32.02 | $31.39 | $31.58 | $29.94 | 9,489 |
| 2020-10-07 | $31.66 | $31.66 | $31.21 | $31.63 | $29.98 | 3,025 |
| 2020-10-06 | $31.15 | $31.15 | $30.95 | $30.95 | $29.34 | 1,989 |
| 2020-10-05 | $29.32 | $31.04 | $29.32 | $31.04 | $29.42 | 2,360 |
| 2020-10-02 | $30.37 | $30.75 | $30.37 | $30.70 | $29.10 | 5,655 |
| 2020-10-01 | $30.35 | $30.67 | $30.35 | $30.67 | $29.07 | 1,465 |
| 2020-09-30 | $30.33 | $30.38 | $30.08 | $30.27 | $28.69 | 5,082 |
| 2020-09-29 | $30.08 | $30.32 | $30.00 | $30.32 | $28.74 | 1,342 |
| 2020-09-28 | $29.79 | $30.75 | $29.49 | $29.51 | $27.91 | 2,677 |
| 2020-09-25 | $29.00 | $29.75 | $28.92 | $29.75 | $28.13 | 3,563 |
| 2020-09-24 | $30.02 | $30.02 | $28.64 | $28.85 | $27.28 | 1,133 |
| 2020-09-23 | $29.18 | $29.18 | $29.09 | $29.09 | $27.51 | 868 |
| 2020-09-22 | $29.84 | $30.03 | $29.49 | $29.61 | $28.00 | 8,849 |
| 2020-09-21 | $27.49 | $29.60 | $27.49 | $29.43 | $27.83 | 2,842 |
| 2020-09-18 | $29.00 | $29.00 | $28.87 | $28.88 | $27.31 | 4,848 |
| 2020-09-17 | $28.50 | $28.50 | $28.47 | $28.47 | $26.92 | 972 |
| 2020-09-16 | $29.99 | $29.99 | $28.57 | $28.66 | $27.10 | 2,767 |
| 2020-09-15 | $27.28 | $28.99 | $27.28 | $28.35 | $26.80 | 2,599 |
| 2020-09-14 | $27.07 | $27.21 | $26.91 | $26.92 | $25.46 | 1,266 |
| 2020-09-11 | $27.25 | $27.26 | $26.94 | $26.95 | $25.48 | 1,997 |
| 2020-09-10 | $27.98 | $27.98 | $27.00 | $27.08 | $25.61 | 942 |
| 2020-09-09 | $27.70 | $27.93 | $27.69 | $27.93 | $26.41 | 729 |
| 2020-09-08 | $27.00 | $27.34 | $26.92 | $27.19 | $25.71 | 1,668 |
| 2020-09-04 | $27.85 | $27.85 | $27.22 | $27.40 | $25.91 | 2,970 |
| 2020-09-03 | $28.50 | $28.50 | $27.72 | $27.72 | $26.21 | 5,435 |
| 2020-09-02 | $28.09 | $28.50 | $28.09 | $28.22 | $26.68 | 688 |
| 2020-09-01 | $29.34 | $29.34 | $27.93 | $28.12 | $26.59 | 925 |
| 2020-08-31 | $28.29 | $28.29 | $28.04 | $28.04 | $26.52 | 2,954 |
| 2020-08-28 | $30.08 | $30.08 | $28.28 | $28.39 | $26.85 | 1,861 |
| 2020-08-27 | $28.83 | $28.83 | $28.25 | $28.39 | $26.77 | 2,454 |
| 2020-08-26 | $28.19 | $28.38 | $28.19 | $28.27 | $26.67 | 1,023 |
| 2020-08-25 | $28.02 | $28.29 | $27.97 | $28.29 | $26.68 | 1,845 |
| 2020-08-24 | $27.87 | $28.17 | $27.87 | $28.12 | $26.52 | 10,015 |
| 2020-08-21 | $27.41 | $27.87 | $27.41 | $27.87 | $26.28 | 3,595 |
| 2020-08-20 | $27.36 | $27.55 | $27.35 | $27.55 | $25.98 | 481 |
| 2020-08-19 | $27.84 | $27.84 | $27.48 | $27.48 | $25.92 | 617 |
| 2020-08-18 | $27.80 | $27.80 | $27.67 | $27.67 | $26.10 | 1,370 |
| 2020-08-17 | $26.16 | $27.66 | $26.16 | $27.66 | $26.09 | 2,895 |
| 2020-08-14 | $27.79 | $27.79 | $27.21 | $27.21 | $25.66 | 1,732 |
| 2020-08-13 | $27.70 | $27.92 | $27.70 | $27.79 | $26.21 | 1,740 |
| 2020-08-12 | $27.80 | $27.89 | $27.69 | $27.87 | $26.28 | 17,949 |
| 2020-08-11 | $28.16 | $28.16 | $27.52 | $27.52 | $25.95 | 13,871 |
| 2020-08-10 | $28.03 | $28.13 | $27.74 | $28.13 | $26.53 | 71,729 |
| 2020-08-07 | $27.93 | $28.11 | $27.93 | $28.11 | $26.51 | 1,612 |
| 2020-08-06 | $28.56 | $28.56 | $27.95 | $27.95 | $26.36 | 3,180 |
| 2020-08-05 | $28.29 | $28.29 | $27.56 | $27.72 | $26.15 | 1,814 |
| 2020-08-04 | $27.69 | $28.00 | $27.69 | $28.00 | $26.41 | 3,532 |
| 2020-08-03 | $27.36 | $27.95 | $27.23 | $27.23 | $25.68 | 1,732 |
| 2020-07-31 | $27.37 | $27.37 | $27.37 | $27.37 | $25.81 | 296 |
| 2020-07-30 | $26.92 | $26.93 | $26.84 | $26.93 | $25.40 | 13,505 |
| 2020-07-29 | $26.80 | $26.94 | $26.80 | $26.94 | $25.34 | 620 |
| 2020-07-28 | $26.76 | $26.76 | $26.76 | $26.76 | $25.16 | 629 |
| 2020-07-27 | $26.99 | $26.99 | $26.69 | $26.85 | $25.25 | 3,884 |
| 2020-07-24 | $26.75 | $26.82 | $26.69 | $26.82 | $25.22 | 1,919 |
| 2020-07-23 | $27.19 | $27.19 | $26.83 | $26.83 | $25.24 | 890 |
| 2020-07-22 | $26.75 | $26.86 | $26.51 | $26.82 | $25.22 | 1,393 |
| 2020-07-21 | $27.09 | $27.09 | $26.94 | $27.09 | $25.48 | 2,746 |
| 2020-07-20 | $26.70 | $27.08 | $26.56 | $27.08 | $25.47 | 4,682 |
| 2020-07-17 | $26.20 | $26.57 | $26.20 | $26.57 | $24.99 | 1,935 |
| 2020-07-16 | $26.04 | $26.18 | $26.00 | $26.05 | $24.50 | 1,168 |
| 2020-07-15 | $26.02 | $26.02 | $26.02 | $26.02 | $24.47 | 165 |
| 2020-07-14 | $25.50 | $25.65 | $25.45 | $25.65 | $24.12 | 2,261 |
| 2020-07-13 | $25.40 | $26.04 | $25.40 | $25.78 | $24.25 | 2,935 |
| 2020-07-10 | $25.46 | $25.46 | $25.25 | $25.25 | $23.75 | 673 |
| 2020-07-09 | $26.94 | $26.94 | $25.09 | $25.15 | $23.65 | 3,467 |
| 2020-07-08 | $25.89 | $26.00 | $25.68 | $25.92 | $24.38 | 3,493 |
| 2020-07-07 | $25.21 | $25.43 | $25.20 | $25.43 | $23.92 | 27,712 |
| 2020-07-06 | $25.20 | $25.41 | $25.16 | $25.41 | $23.90 | 1,840 |
| 2020-07-02 | $24.93 | $25.17 | $24.84 | $25.17 | $23.67 | 2,507 |
| 2020-07-01 | $26.52 | $26.52 | $25.08 | $25.08 | $23.59 | 2,401 |
| 2020-06-30 | $24.60 | $25.09 | $24.60 | $25.09 | $23.60 | 8,820 |
| 2020-06-29 | $24.15 | $24.36 | $23.78 | $24.36 | $22.91 | 480 |
| 2020-06-26 | $24.17 | $24.17 | $24.17 | $24.17 | $22.66 | 113 |
| 2020-06-25 | $24.14 | $24.28 | $24.07 | $24.17 | $22.66 | 1,912 |
| 2020-06-24 | $23.75 | $23.95 | $23.74 | $23.84 | $22.35 | 1,465 |
| 2020-06-23 | $23.61 | $23.61 | $23.61 | $23.61 | $22.14 | 256 |
| 2020-06-22 | $23.80 | $24.32 | $23.80 | $23.99 | $22.49 | 5,718 |
| 2020-06-19 | $24.54 | $24.54 | $23.65 | $23.80 | $22.32 | 1,921 |
| 2020-06-18 | $23.81 | $24.09 | $23.80 | $24.09 | $22.59 | 3,198 |
| 2020-06-17 | $23.96 | $24.11 | $23.96 | $23.97 | $22.48 | 2,545 |
| 2020-06-16 | $24.50 | $24.55 | $24.01 | $24.01 | $22.51 | 5,988 |
| 2020-06-15 | $23.06 | $24.15 | $23.06 | $24.12 | $22.62 | 1,061 |
| 2020-06-12 | $23.60 | $23.76 | $23.33 | $23.33 | $21.88 | 538 |
| 2020-06-11 | $25.07 | $25.07 | $22.98 | $23.08 | $21.64 | 2,036 |
| 2020-06-10 | $24.46 | $24.56 | $24.46 | $24.56 | $23.03 | 251 |
| 2020-06-09 | $24.74 | $24.74 | $24.74 | $24.74 | $23.20 | 180 |
| 2020-06-08 | $24.65 | $24.89 | $24.65 | $24.89 | $23.34 | 2,879 |
| 2020-06-05 | $25.00 | $25.00 | $24.82 | $24.82 | $23.27 | 6,470 |
| 2020-06-04 | $24.19 | $24.58 | $24.19 | $24.58 | $23.05 | 1,639 |
| 2020-06-03 | $23.68 | $24.09 | $23.68 | $24.09 | $22.59 | 1,088 |
| 2020-06-02 | $23.35 | $23.75 | $23.20 | $23.75 | $22.27 | 2,500 |
| 2020-06-01 | $23.44 | $23.50 | $23.21 | $23.50 | $22.04 | 1,206 |
| 2020-05-29 | $23.05 | $23.06 | $22.85 | $22.97 | $21.54 | 40,970 |
| 2020-05-28 | $23.23 | $23.23 | $21.98 | $22.63 | $21.22 | 1,238 |
| 2020-05-27 | $21.88 | $21.88 | $21.88 | $21.88 | $20.45 | 175 |
| 2020-05-26 | $23.24 | $23.24 | $22.16 | $22.25 | $20.80 | 1,790 |
| 2020-05-22 | $21.39 | $21.59 | $21.39 | $21.59 | $20.18 | 450 |
| 2020-05-21 | $21.50 | $21.73 | $21.36 | $21.37 | $19.97 | 3,110 |
| 2020-05-20 | $21.66 | $21.66 | $21.36 | $21.36 | $19.96 | 4,474 |
| 2020-05-19 | $22.22 | $22.27 | $21.94 | $21.97 | $20.53 | 1,122 |
| 2020-05-18 | $22.22 | $22.22 | $21.68 | $21.68 | $20.26 | 637 |
| 2020-05-15 | $21.50 | $21.58 | $21.39 | $21.39 | $19.99 | 1,523 |
| 2020-05-14 | $21.65 | $21.99 | $20.95 | $21.60 | $20.19 | 3,425 |
| 2020-05-13 | $21.52 | $21.79 | $20.85 | $20.87 | $19.51 | 4,919 |
| 2020-05-12 | $22.33 | $22.46 | $22.20 | $22.20 | $20.75 | 2,035 |
| 2020-05-11 | $22.17 | $22.27 | $21.95 | $22.21 | $20.76 | 2,586 |
| 2020-05-08 | $22.00 | $22.27 | $21.99 | $22.03 | $20.59 | 740 |
| 2020-05-07 | $21.87 | $21.98 | $21.87 | $21.98 | $20.54 | 818 |
| 2020-05-06 | $21.86 | $21.86 | $21.71 | $21.71 | $20.29 | 436 |
| 2020-05-05 | $21.78 | $21.81 | $21.78 | $21.80 | $20.38 | 996 |
| 2020-05-04 | $21.22 | $21.34 | $21.22 | $21.34 | $19.95 | 1,172 |
| 2020-05-01 | $20.94 | $20.94 | $20.79 | $20.79 | $19.43 | 323 |
| 2020-04-30 | $22.90 | $22.90 | $21.30 | $21.31 | $19.92 | 2,662 |
| 2020-04-29 | $21.99 | $21.99 | $21.84 | $21.84 | $20.41 | 905 |
| 2020-04-28 | $22.00 | $22.26 | $21.80 | $21.86 | $20.37 | 4,790 |
| 2020-04-27 | $20.85 | $21.64 | $20.85 | $21.64 | $20.16 | 3,355 |
| 2020-04-24 | $20.58 | $20.58 | $20.58 | $20.58 | $19.17 | 113 |
| 2020-04-23 | $20.69 | $20.69 | $20.59 | $20.59 | $19.18 | 1,009 |
| 2020-04-22 | $21.50 | $21.50 | $20.30 | $20.48 | $19.08 | 3,108 |
| 2020-04-21 | $20.31 | $20.33 | $19.98 | $20.24 | $18.86 | 1,176 |
| 2020-04-20 | $20.68 | $20.77 | $20.49 | $20.77 | $19.35 | 2,295 |
| 2020-04-17 | $21.00 | $21.00 | $21.00 | $21.00 | $19.56 | 5,163 |
| 2020-04-16 | $20.51 | $20.67 | $20.25 | $20.67 | $19.26 | 16,256 |
| 2020-04-15 | $20.62 | $20.87 | $20.62 | $20.87 | $19.44 | 387 |
| 2020-04-14 | $21.96 | $21.96 | $20.93 | $21.22 | $19.77 | 2,163 |
| 2020-04-13 | $21.80 | $21.80 | $20.34 | $20.80 | $19.38 | 3,217 |
| 2020-04-09 | $20.78 | $21.01 | $20.43 | $20.65 | $19.24 | 6,598 |
| 2020-04-08 | $20.34 | $20.61 | $20.26 | $20.34 | $18.95 | 1,584 |
| 2020-04-07 | $21.50 | $21.88 | $20.42 | $20.42 | $19.02 | 8,561 |
| 2020-04-06 | $19.66 | $20.55 | $19.66 | $20.25 | $18.87 | 2,346 |
| 2020-04-03 | $19.11 | $19.11 | $19.04 | $19.04 | $17.74 | 2,407 |
| 2020-04-02 | $19.85 | $19.91 | $19.51 | $19.51 | $18.18 | 3,814 |
| 2020-04-01 | $19.00 | $19.48 | $19.00 | $19.30 | $17.98 | 4,095 |
| 2020-03-31 | $19.00 | $20.16 | $18.96 | $19.79 | $18.44 | 4,527 |
| 2020-03-30 | $18.71 | $18.98 | $18.23 | $18.98 | $17.68 | 3,577 |
| 2020-03-27 | $18.71 | $18.96 | $18.26 | $18.96 | $17.60 | 1,243 |
| 2020-03-26 | $19.32 | $19.98 | $19.13 | $19.13 | $17.75 | 1,652 |
| 2020-03-25 | $18.48 | $19.12 | $17.32 | $19.12 | $17.75 | 11,544 |
| 2020-03-24 | $13.92 | $15.60 | $13.92 | $15.60 | $14.48 | 4,837 |
| 2020-03-23 | $14.59 | $16.00 | $14.18 | $14.18 | $13.16 | 23,957 |
| 2020-03-20 | $16.98 | $17.46 | $16.94 | $17.05 | $15.82 | 4,351 |
| 2020-03-19 | $14.88 | $16.63 | $14.88 | $16.63 | $15.43 | 8,526 |
| 2020-03-18 | $17.29 | $17.67 | $15.80 | $16.59 | $15.40 | 5,819 |
| 2020-03-17 | $15.78 | $18.46 | $15.78 | $18.46 | $17.13 | 3,007 |
| 2020-03-16 | $20.71 | $20.71 | $17.41 | $17.45 | $16.20 | 7,659 |
| 2020-03-13 | $18.78 | $19.50 | $17.93 | $18.77 | $17.42 | 9,876 |
| 2020-03-12 | $19.20 | $19.20 | $17.00 | $18.15 | $16.85 | 4,400 |
| 2020-03-11 | $21.56 | $21.56 | $20.51 | $20.51 | $19.04 | 44,087 |
| 2020-03-10 | $22.73 | $22.73 | $21.22 | $21.60 | $20.05 | 4,467 |
| 2020-03-09 | $21.00 | $22.32 | $20.61 | $21.70 | $20.14 | 9,060 |
| 2020-03-06 | $23.69 | $23.72 | $23.45 | $23.45 | $21.76 | 1,040 |
| 2020-03-05 | $24.20 | $24.20 | $24.20 | $24.20 | $22.46 | 676 |
| 2020-03-04 | $24.57 | $24.57 | $24.00 | $24.39 | $22.64 | 8,591 |
| 2020-03-03 | $23.69 | $24.77 | $23.69 | $23.79 | $22.08 | 1,519 |
| 2020-03-02 | $22.79 | $23.59 | $22.64 | $23.59 | $21.89 | 5,057 |
| 2020-02-28 | $22.82 | $22.82 | $21.27 | $22.16 | $20.57 | 9,035 |
| 2020-02-27 | $22.52 | $23.27 | $22.21 | $22.21 | $20.61 | 13,800 |
| 2020-02-26 | $24.43 | $24.43 | $23.11 | $23.58 | $21.81 | 48,109 |
| 2020-02-25 | $24.47 | $24.85 | $24.47 | $24.54 | $22.70 | 6,286 |
| 2020-02-24 | $24.12 | $24.49 | $24.08 | $24.47 | $22.63 | 1,746 |
| 2020-02-21 | $24.30 | $24.50 | $24.25 | $24.35 | $22.52 | 4,957 |
| 2020-02-20 | $24.24 | $24.24 | $24.22 | $24.24 | $22.42 | 849 |
| 2020-02-19 | $24.19 | $24.25 | $24.19 | $24.25 | $22.43 | 10,821 |
| 2020-02-18 | $23.82 | $24.34 | $23.82 | $24.20 | $22.38 | 6,604 |
| 2020-02-14 | $23.40 | $23.80 | $23.40 | $23.80 | $22.01 | 2,961 |
| 2020-02-13 | $23.61 | $23.61 | $23.61 | $23.61 | $21.84 | 1,541 |
| 2020-02-12 | $23.34 | $23.57 | $23.34 | $23.57 | $21.80 | 4,166 |
| 2020-02-11 | $23.16 | $23.34 | $23.16 | $23.30 | $21.55 | 4,023 |
| 2020-02-10 | $22.99 | $23.18 | $22.99 | $23.11 | $21.38 | 2,981 |
| 2020-02-07 | $23.02 | $23.03 | $22.96 | $22.96 | $21.24 | 5,279 |
| 2020-02-06 | $22.66 | $22.86 | $22.66 | $22.86 | $21.15 | 861 |
| 2020-02-05 | $22.58 | $22.58 | $22.58 | $22.58 | $20.89 | 7,504 |
| 2020-02-04 | $22.51 | $22.51 | $22.43 | $22.48 | $20.79 | 835 |
| 2020-02-03 | $22.57 | $22.65 | $22.57 | $22.65 | $20.95 | 978 |
| 2020-01-31 | $22.53 | $22.53 | $22.53 | $22.53 | $20.84 | 125 |
| 2020-01-30 | $22.54 | $22.58 | $22.54 | $22.58 | $20.88 | 272 |
| 2020-01-29 | $22.57 | $22.71 | $22.51 | $22.71 | $20.94 | 819 |
| 2020-01-28 | $22.60 | $22.60 | $22.44 | $22.47 | $20.71 | 5,169 |
| 2020-01-27 | $22.20 | $22.63 | $22.20 | $22.63 | $20.86 | 1,034 |
| 2020-01-24 | $22.42 | $22.42 | $22.42 | $22.42 | $20.67 | 325 |
| 2020-01-23 | $22.17 | $22.19 | $22.08 | $22.19 | $20.46 | 403 |
| 2020-01-22 | $22.05 | $22.05 | $22.05 | $22.05 | $20.33 | 340 |
| 2020-01-21 | $21.93 | $21.95 | $21.93 | $21.95 | $20.24 | 1,236 |
| 2020-01-17 | $21.63 | $21.75 | $21.63 | $21.74 | $20.04 | 11,307 |
| 2020-01-16 | $21.96 | $21.96 | $21.75 | $21.76 | $20.06 | 2,608 |
| 2020-01-15 | $21.54 | $21.61 | $21.49 | $21.49 | $19.81 | 725 |
| 2020-01-14 | $21.00 | $21.05 | $21.00 | $21.02 | $19.38 | 4,655 |
| 2020-01-13 | $20.87 | $20.97 | $20.87 | $20.95 | $19.31 | 3,090 |
| 2020-01-10 | $20.81 | $20.81 | $20.79 | $20.81 | $19.18 | 1,200 |
| 2020-01-09 | $20.65 | $20.70 | $20.56 | $20.65 | $19.04 | 676 |
| 2020-01-08 | $20.63 | $20.63 | $20.63 | $20.63 | $19.02 | 776 |
| 2020-01-07 | $20.71 | $20.71 | $20.71 | $20.71 | $19.09 | 609 |
| 2020-01-06 | $20.80 | $20.83 | $20.68 | $20.83 | $19.20 | 1,282 |
| 2020-01-03 | $20.81 | $20.93 | $20.79 | $20.80 | $19.18 | 6,613 |
| 2020-01-02 | $20.92 | $20.92 | $20.65 | $20.82 | $19.19 | 3,016 |
| 2019-12-31 | $20.92 | $20.95 | $20.92 | $20.95 | $19.31 | 1,350 |
| 2019-12-30 | $21.47 | $21.47 | $20.92 | $20.95 | $19.31 | 1,661 |
| 2019-12-27 | $20.89 | $21.08 | $20.89 | $21.08 | $19.36 | 4,868 |
| 2019-12-26 | $20.89 | $20.89 | $20.89 | $20.89 | $19.19 | 104 |
| 2019-12-24 | $20.89 | $20.89 | $20.89 | $20.89 | $19.19 | 65 |
| 2019-12-23 | $20.88 | $20.89 | $20.86 | $20.89 | $19.19 | 3,145 |
| 2019-12-20 | $21.15 | $21.15 | $20.88 | $20.92 | $19.22 | 2,712 |
| 2019-12-19 | $20.65 | $20.70 | $20.64 | $20.70 | $19.01 | 2,062 |
| 2019-12-18 | $20.59 | $20.59 | $20.59 | $20.59 | $18.91 | 2,170 |
| 2019-12-17 | $20.84 | $20.87 | $20.81 | $20.81 | $19.11 | 3,450 |
| 2019-12-16 | $20.80 | $20.80 | $20.79 | $20.79 | $19.10 | 35,004 |
| 2019-12-13 | $20.85 | $20.85 | $20.83 | $20.84 | $19.14 | 15,950 |
| 2019-12-12 | $20.85 | $20.93 | $20.85 | $20.93 | $19.23 | 540 |
| 2019-12-11 | $21.00 | $21.00 | $20.98 | $20.98 | $19.27 | 1,501 |
| 2019-12-10 | $21.02 | $21.02 | $21.02 | $21.02 | $19.31 | 26 |
| 2019-12-09 | $21.04 | $21.04 | $21.01 | $21.02 | $19.31 | 931 |
| 2019-12-06 | $21.05 | $21.11 | $21.05 | $21.11 | $19.39 | 53,659 |
| 2019-12-05 | $21.05 | $21.05 | $21.05 | $21.05 | $19.34 | 2,065 |
| 2019-12-04 | $20.80 | $20.80 | $20.80 | $20.80 | $19.11 | 41 |
| 2019-12-03 | $20.78 | $20.84 | $20.78 | $20.80 | $19.11 | 1,420 |
| 2019-12-02 | $20.68 | $20.73 | $20.62 | $20.73 | $19.04 | 810 |
| 2019-11-29 | $20.68 | $20.68 | $20.67 | $20.68 | $19.00 | 536 |
| 2019-11-27 | $20.70 | $20.75 | $20.48 | $20.64 | $18.96 | 122,039 |
| 2019-11-26 | $20.98 | $20.98 | $20.77 | $20.77 | $19.01 | 1,430 |
| 2019-11-25 | $20.94 | $20.94 | $20.89 | $20.89 | $19.12 | 658 |
| 2019-11-22 | $21.10 | $21.10 | $21.02 | $21.02 | $19.24 | 3,393 |
| 2019-11-21 | $20.95 | $21.02 | $20.92 | $21.02 | $19.24 | 2,570 |
| 2019-11-20 | $20.70 | $20.70 | $20.68 | $20.68 | $18.93 | 25,314 |
| 2019-11-19 | $20.81 | $20.81 | $20.81 | $20.81 | $19.05 | 202 |
| 2019-11-18 | $20.96 | $20.96 | $20.70 | $20.82 | $19.05 | 1,963 |
| 2019-11-15 | $20.54 | $20.62 | $20.54 | $20.54 | $18.80 | 500 |
| 2019-11-14 | $20.32 | $20.38 | $20.32 | $20.38 | $18.65 | 1,700 |
| 2019-11-13 | $20.13 | $20.18 | $20.12 | $20.14 | $18.43 | 2,374 |
| 2019-11-12 | $20.11 | $20.11 | $20.11 | $20.11 | $18.40 | 200 |
| 2019-11-11 | $20.17 | $20.17 | $20.17 | $20.17 | $18.46 | 1,000 |
| 2019-11-08 | $20.34 | $20.37 | $20.11 | $20.12 | $18.41 | 1,540 |
| 2019-11-07 | $20.04 | $20.25 | $20.04 | $20.13 | $18.42 | 3,473 |
| 2019-11-06 | $19.91 | $19.94 | $19.87 | $19.90 | $18.21 | 1,160 |
| 2019-11-05 | $19.42 | $19.42 | $19.42 | $19.42 | $17.77 | 3,754 |
| 2019-11-04 | $19.63 | $19.63 | $19.63 | $19.63 | $17.97 | 525 |
| 2019-11-01 | $20.02 | $20.02 | $19.86 | $19.94 | $18.25 | 2,135 |
| 2019-10-31 | $20.00 | $20.00 | $20.00 | $20.00 | $18.30 | 212 |
| 2019-10-30 | $19.70 | $19.70 | $19.70 | $19.70 | $18.03 | 200 |
| 2019-10-29 | $19.91 | $19.93 | $19.91 | $19.93 | $18.17 | 1,077 |
| 2019-10-28 | $19.98 | $19.98 | $19.90 | $19.90 | $18.14 | 861 |
| 2019-10-25 | $19.99 | $19.99 | $19.93 | $19.93 | $18.17 | 622 |
| 2019-10-24 | $19.95 | $19.98 | $19.93 | $19.95 | $18.19 | 2,960 |
| 2019-10-23 | $19.72 | $19.72 | $19.72 | $19.72 | $17.98 | 260 |
| 2019-10-22 | $19.86 | $19.87 | $19.76 | $19.80 | $18.05 | 7,150 |
| 2019-10-21 | $20.18 | $20.18 | $19.76 | $19.76 | $18.02 | 3,680 |
| 2019-10-18 | $19.71 | $19.75 | $19.68 | $19.68 | $17.94 | 1,345 |
| 2019-10-17 | $19.64 | $19.71 | $19.64 | $19.67 | $17.93 | 758 |
| 2019-10-16 | $19.48 | $19.57 | $19.48 | $19.57 | $17.84 | 1,150 |
| 2019-10-15 | $19.53 | $19.64 | $19.47 | $19.52 | $17.80 | 3,311 |
| 2019-10-14 | $21.73 | $21.73 | $18.60 | $18.60 | $16.96 | 1,595 |
| 2019-10-11 | $19.89 | $19.89 | $19.87 | $19.87 | $18.12 | 1,236 |
| 2019-10-10 | $19.84 | $19.89 | $19.84 | $19.89 | $18.13 | 600 |
| 2019-10-09 | $19.86 | $19.89 | $19.80 | $19.81 | $18.06 | 1,548 |
| 2019-10-08 | $19.68 | $19.90 | $19.68 | $19.90 | $18.14 | 3,228 |
| 2019-10-07 | $19.55 | $19.55 | $19.55 | $19.55 | $17.82 | 231 |
| 2019-10-04 | $19.41 | $19.57 | $19.41 | $19.56 | $17.83 | 2,460 |
| 2019-10-03 | $19.13 | $19.34 | $19.13 | $19.28 | $17.58 | 20,245 |
| 2019-10-02 | $18.99 | $19.05 | $18.98 | $19.05 | $17.37 | 5,450 |
| 2019-10-01 | $19.06 | $19.14 | $19.06 | $19.09 | $17.40 | 850 |
| 2019-09-30 | $19.49 | $19.49 | $19.10 | $19.22 | $17.52 | 2,552 |
| 2019-09-27 | $19.12 | $19.12 | $19.05 | $19.05 | $17.37 | 3,130 |
| 2019-09-26 | $19.29 | $19.29 | $19.11 | $19.20 | $17.44 | 900 |
| 2019-09-25 | $19.22 | $19.22 | $18.90 | $19.20 | $17.44 | 1,534 |
| 2019-09-24 | $19.18 | $19.28 | $19.18 | $19.22 | $17.45 | 6,039 |
| 2019-09-23 | $19.25 | $19.25 | $18.89 | $19.07 | $17.32 | 4,550 |
| 2019-09-20 | $18.82 | $18.82 | $18.75 | $18.77 | $17.05 | 1,480 |
| 2019-09-19 | $18.50 | $18.74 | $18.50 | $18.74 | $17.02 | 1,471 |
| 2019-09-18 | $18.38 | $18.40 | $18.29 | $18.37 | $16.68 | 5,225 |
| 2019-09-17 | $18.36 | $18.42 | $18.35 | $18.35 | $16.66 | 2,746 |
| 2019-09-16 | $18.23 | $18.28 | $18.23 | $18.28 | $16.60 | 1,930 |
| 2019-09-13 | $18.17 | $18.24 | $18.17 | $18.24 | $16.56 | 1,320 |
| 2019-09-12 | $18.20 | $18.27 | $18.19 | $18.27 | $16.59 | 1,889 |
| 2019-09-11 | $18.37 | $18.37 | $18.14 | $18.16 | $16.49 | 4,040 |
| 2019-09-10 | $18.40 | $18.42 | $18.37 | $18.37 | $16.68 | 1,545 |
| 2019-09-09 | $19.02 | $19.02 | $19.00 | $19.01 | $17.26 | 4,950 |
| 2019-09-06 | $19.17 | $19.17 | $19.17 | $19.17 | $17.41 | 230 |
| 2019-09-05 | $19.41 | $19.41 | $19.25 | $19.25 | $17.48 | 12,278 |
| 2019-09-04 | $19.25 | $19.58 | $19.25 | $19.58 | $17.78 | 12,053 |
| 2019-09-03 | $18.80 | $18.99 | $18.80 | $18.99 | $17.25 | 1,100 |
| 2019-08-30 | $19.04 | $19.04 | $18.96 | $18.96 | $17.22 | 500 |
| 2019-08-29 | $18.88 | $18.88 | $18.88 | $18.88 | $17.15 | 200 |
| 2019-08-28 | $19.11 | $19.11 | $19.02 | $19.02 | $17.20 | 600 |
| 2019-08-27 | $19.11 | $19.11 | $19.06 | $19.06 | $17.24 | 700 |
| 2019-08-26 | $18.94 | $19.04 | $18.94 | $19.03 | $17.21 | 2,975 |
| 2019-08-23 | $19.02 | $19.02 | $18.89 | $18.89 | $17.09 | 200 |
| 2019-08-22 | $19.04 | $19.04 | $19.02 | $19.02 | $17.20 | 405 |
| 2019-08-21 | $19.04 | $19.11 | $19.04 | $19.11 | $17.29 | 215 |
| 2019-08-20 | $19.00 | $19.04 | $19.00 | $19.04 | $17.22 | 386 |
| 2019-08-19 | $19.06 | $19.06 | $19.00 | $19.00 | $17.19 | 2,052 |
| 2019-08-16 | $19.20 | $19.22 | $19.19 | $19.22 | $17.38 | 404 |
| 2019-08-15 | $19.00 | $19.00 | $18.93 | $18.99 | $17.18 | 1,065 |
| 2019-08-14 | $19.00 | $19.00 | $18.84 | $18.91 | $17.10 | 3,548 |
| 2019-08-13 | $19.09 | $19.20 | $19.09 | $19.15 | $17.32 | 6,356 |
| 2019-08-12 | $18.87 | $19.17 | $18.87 | $19.06 | $17.24 | 805 |
| 2019-08-09 | $19.42 | $19.42 | $19.39 | $19.39 | $17.54 | 638 |
| 2019-08-08 | $18.69 | $19.34 | $18.69 | $19.31 | $17.47 | 1,289 |
| 2019-08-07 | $19.12 | $19.12 | $19.04 | $19.10 | $17.28 | 635 |
| 2019-08-06 | $19.26 | $19.26 | $19.04 | $19.06 | $17.24 | 1,581 |
| 2019-08-05 | $19.18 | $19.25 | $19.16 | $19.25 | $17.41 | 25,200 |
| 2019-08-02 | $19.18 | $19.25 | $19.16 | $19.25 | $17.41 | 25,188 |
| 2019-08-01 | $19.15 | $19.35 | $19.15 | $19.31 | $17.47 | 568 |
| 2019-07-31 | $19.47 | $19.47 | $19.05 | $19.05 | $17.23 | 589 |
| 2019-07-30 | $19.45 | $19.45 | $19.38 | $19.38 | $17.53 | 400 |
| 2019-07-29 | $19.56 | $19.56 | $19.52 | $19.54 | $17.61 | 600 |
| 2019-07-26 | $19.36 | $19.48 | $19.35 | $19.48 | $17.55 | 600 |
| 2019-07-25 | $19.37 | $19.37 | $19.36 | $19.36 | $17.44 | 450 |
| 2019-07-24 | $19.39 | $19.40 | $19.32 | $19.34 | $17.43 | 5,140 |
| 2019-07-23 | $19.52 | $19.55 | $19.43 | $19.43 | $17.51 | 1,600 |
| 2019-07-22 | $19.60 | $19.69 | $19.57 | $19.57 | $17.63 | 3,810 |
| 2019-07-19 | $19.55 | $19.65 | $19.50 | $19.65 | $17.70 | 3,091 |
| 2019-07-18 | $19.65 | $19.68 | $19.53 | $19.68 | $17.73 | 925 |
| 2019-07-17 | $19.54 | $19.74 | $19.54 | $19.74 | $17.79 | 1,902 |
| 2019-07-16 | $19.43 | $19.43 | $19.38 | $19.38 | $17.46 | 1,003 |
| 2019-07-15 | $19.62 | $19.64 | $19.38 | $19.38 | $17.46 | 1,161 |
| 2019-07-12 | $19.77 | $19.77 | $19.46 | $19.46 | $17.53 | 1,252 |
| 2019-07-11 | $19.89 | $19.89 | $19.71 | $19.74 | $17.79 | 1,854 |
| 2019-07-10 | $19.71 | $19.84 | $19.71 | $19.84 | $17.88 | 545 |
| 2019-07-09 | $19.74 | $19.74 | $19.64 | $19.71 | $17.76 | 1,500 |
| 2019-07-08 | $19.87 | $19.88 | $19.84 | $19.84 | $17.88 | 670 |
| 2019-07-05 | $19.77 | $19.83 | $19.73 | $19.83 | $17.87 | 1,347 |
| 2019-07-03 | $19.84 | $20.12 | $19.84 | $20.12 | $18.13 | 4,400 |
| 2019-07-02 | $20.02 | $20.02 | $19.45 | $19.67 | $17.72 | 2,291 |
| 2019-07-01 | $17.67 | $19.42 | $17.67 | $17.67 | $15.92 | 2,280 |
| 2019-06-28 | $19.35 | $19.41 | $19.35 | $19.41 | $17.49 | 900 |
| 2019-06-27 | $19.44 | $19.44 | $19.44 | $19.44 | $17.52 | 200 |
| 2019-06-26 | $19.52 | $19.52 | $19.33 | $19.33 | $17.35 | 1,615 |
| 2019-06-25 | $19.49 | $19.49 | $19.45 | $19.45 | $17.46 | 430 |
| 2019-06-24 | $19.69 | $19.69 | $19.33 | $19.33 | $17.35 | 2,369 |
| 2019-06-21 | $19.43 | $19.48 | $19.43 | $19.48 | $17.48 | 1,702 |
| 2019-06-20 | $19.39 | $19.39 | $19.32 | $19.32 | $17.34 | 500 |
| 2019-06-19 | $19.12 | $19.22 | $19.12 | $19.22 | $17.25 | 1,202 |
| 2019-06-18 | $19.03 | $19.03 | $18.73 | $18.73 | $16.81 | 1,397 |
| 2019-06-17 | $18.65 | $18.65 | $18.50 | $18.50 | $16.60 | 2,624 |
| 2019-06-14 | $18.67 | $18.67 | $18.67 | $18.67 | $16.76 | 120 |
| 2019-06-13 | $18.84 | $18.84 | $18.84 | $18.84 | $16.91 | 0 |
| 2019-06-12 | $18.84 | $18.84 | $18.84 | $18.84 | $16.91 | 20 |
| 2019-06-11 | $19.04 | $19.12 | $18.83 | $18.84 | $16.91 | 816 |
| 2019-06-10 | $19.00 | $19.02 | $18.88 | $18.88 | $16.94 | 5,450 |
| 2019-06-07 | $18.96 | $19.00 | $18.91 | $18.97 | $17.03 | 6,247 |
| 2019-06-06 | $18.78 | $18.81 | $18.78 | $18.81 | $16.88 | 900 |
| 2019-06-05 | $18.90 | $18.90 | $18.75 | $18.75 | $16.83 | 2,010 |
| 2019-06-04 | $18.71 | $18.71 | $18.71 | $18.71 | $16.79 | 100 |
| 2019-06-03 | $18.56 | $18.57 | $18.56 | $18.56 | $16.66 | 437 |
| 2019-05-31 | $18.38 | $18.49 | $18.38 | $18.49 | $16.59 | 507 |
| 2019-05-30 | $18.52 | $18.52 | $18.52 | $18.52 | $16.62 | 2,000 |
| 2019-05-29 | $18.49 | $18.49 | $18.49 | $18.49 | $16.53 | 610 |
| 2019-05-28 | $18.64 | $18.64 | $18.57 | $18.57 | $16.60 | 500 |
| 2019-05-24 | $18.63 | $18.68 | $18.50 | $18.50 | $16.54 | 948 |
| 2019-05-23 | $18.65 | $18.65 | $18.65 | $18.65 | $16.67 | 289 |
| 2019-05-22 | $18.94 | $18.94 | $18.78 | $18.78 | $16.79 | 2,100 |
| 2019-05-21 | $18.91 | $18.93 | $18.73 | $18.73 | $16.74 | 3,004 |
| 2019-05-20 | $18.56 | $19.48 | $18.56 | $19.48 | $17.41 | 873 |
| 2019-05-17 | $18.56 | $18.56 | $18.56 | $18.56 | $16.59 | 1,504 |
| 2019-05-16 | $18.76 | $18.78 | $18.75 | $18.78 | $16.79 | 1,789 |
| 2019-05-15 | $18.55 | $18.68 | $18.55 | $18.61 | $16.64 | 1,928 |
| 2019-05-14 | $18.15 | $18.43 | $18.15 | $18.41 | $16.46 | 555 |
| 2019-05-13 | $17.71 | $18.02 | $17.71 | $18.02 | $16.11 | 2,307 |
| 2019-05-10 | $18.22 | $18.22 | $18.06 | $18.06 | $16.14 | 400 |
| 2019-05-09 | $18.25 | $18.53 | $18.00 | $18.19 | $16.26 | 29,637 |
| 2019-05-08 | $17.77 | $17.88 | $17.77 | $17.88 | $15.98 | 500 |
| 2019-05-07 | $17.64 | $17.76 | $17.64 | $17.76 | $15.88 | 200 |
| 2019-05-06 | $17.70 | $17.70 | $17.70 | $17.70 | $15.82 | 1,601 |
| 2019-05-03 | $17.75 | $17.79 | $17.75 | $17.79 | $15.90 | 1,400 |
| 2019-05-02 | $17.61 | $17.61 | $17.61 | $17.61 | $15.74 | 200 |
| 2019-05-01 | $17.68 | $17.68 | $17.68 | $17.68 | $15.80 | 503 |
| 2019-04-30 | $17.82 | $17.82 | $17.79 | $17.79 | $15.90 | 24,155 |
| 2019-04-29 | $17.66 | $17.75 | $17.66 | $17.75 | $15.87 | 1,125 |
| 2019-04-26 | $17.68 | $17.79 | $17.68 | $17.79 | $15.84 | 520 |
| 2019-04-25 | $17.61 | $17.62 | $17.61 | $17.62 | $15.69 | 271 |
| 2019-04-24 | $17.75 | $17.75 | $17.55 | $17.60 | $15.67 | 1,069 |
| 2019-04-23 | $17.83 | $17.87 | $17.78 | $17.87 | $15.91 | 3,834 |
| 2019-04-22 | $17.90 | $17.90 | $17.90 | $17.90 | $15.93 | 200 |
| 2019-04-18 | $17.80 | $17.80 | $17.75 | $17.75 | $15.80 | 1,301 |
| 2019-04-17 | $17.81 | $17.81 | $17.81 | $17.81 | $15.85 | 195 |
| 2019-04-16 | $17.89 | $17.89 | $17.88 | $17.88 | $15.91 | 204 |
| 2019-04-15 | $17.92 | $18.40 | $17.79 | $17.83 | $15.87 | 5,036 |
| 2019-04-12 | $17.97 | $17.97 | $17.97 | $17.97 | $16.00 | 0 |
| 2019-04-11 | $17.97 | $17.97 | $17.97 | $17.97 | $16.00 | 30,499 |
| 2019-04-10 | $17.83 | $18.03 | $17.83 | $17.97 | $16.00 | 1,000 |
| 2019-04-09 | $17.73 | $17.73 | $17.73 | $17.73 | $15.78 | 40,291 |
| 2019-04-08 | $17.56 | $17.83 | $17.56 | $17.83 | $15.87 | 1,568 |
| 2019-04-05 | $17.41 | $17.43 | $17.41 | $17.43 | $15.52 | 510 |
| 2019-04-04 | $17.38 | $17.38 | $17.38 | $17.38 | $15.47 | 200 |
| 2019-04-03 | $17.58 | $17.58 | $17.58 | $17.58 | $15.65 | 50 |
| 2019-04-02 | $17.38 | $17.58 | $17.38 | $17.58 | $15.65 | 797 |
| 2019-04-01 | $17.53 | $17.53 | $17.49 | $17.49 | $15.57 | 818 |
| 2019-03-29 | $17.82 | $17.82 | $17.77 | $17.77 | $15.82 | 1,136 |
| 2019-03-28 | $17.73 | $18.23 | $17.62 | $17.62 | $15.69 | 7,342 |
| 2019-03-27 | $17.99 | $18.00 | $17.99 | $18.00 | $15.96 | 9,030 |
| 2019-03-26 | $17.98 | $18.00 | $17.98 | $18.00 | $15.96 | 880 |
| 2019-03-25 | $18.31 | $18.31 | $17.85 | $17.85 | $15.82 | 915 |
| 2019-03-22 | $17.83 | $17.89 | $17.81 | $17.89 | $15.86 | 2,217 |
| 2019-03-21 | $18.00 | $18.05 | $17.96 | $18.05 | $16.00 | 1,589 |
| 2019-03-20 | $17.94 | $18.10 | $17.61 | $18.08 | $16.03 | 3,837 |
| 2019-03-19 | $17.56 | $17.60 | $17.54 | $17.56 | $15.57 | 8,639 |
| 2019-03-18 | $20.02 | $20.02 | $19.33 | $19.33 | $17.14 | 641 |
| 2019-03-15 | $19.48 | $19.64 | $19.48 | $19.64 | $17.41 | 693 |
| 2019-03-14 | $19.46 | $19.46 | $19.33 | $19.34 | $17.14 | 1,822 |
| 2019-03-13 | $19.20 | $19.20 | $19.20 | $19.20 | $17.02 | 231 |
| 2019-03-12 | $19.14 | $19.21 | $19.14 | $19.16 | $16.98 | 4,176 |
| 2019-03-11 | $18.93 | $19.00 | $18.92 | $19.00 | $16.84 | 1,200 |
| 2019-03-08 | $18.89 | $18.91 | $18.85 | $18.91 | $16.76 | 1,291 |
| 2019-03-07 | $18.75 | $18.85 | $18.75 | $18.85 | $16.71 | 22,850 |
| 2019-03-06 | $18.65 | $18.66 | $18.54 | $18.54 | $16.43 | 837 |
| 2019-03-05 | $18.65 | $18.65 | $18.58 | $18.58 | $16.47 | 1,200 |
| 2019-03-04 | $18.64 | $18.64 | $18.64 | $18.64 | $16.52 | 54 |
| 2019-03-01 | $18.89 | $18.89 | $18.64 | $18.64 | $16.52 | 900 |
| 2019-02-28 | $19.05 | $19.05 | $19.05 | $19.05 | $16.89 | 200 |
| 2019-02-27 | $18.46 | $18.46 | $18.46 | $18.46 | $16.36 | 0 |
| 2019-02-26 | $18.52 | $18.52 | $18.46 | $18.46 | $16.36 | 1,100 |
| 2019-02-25 | $18.41 | $18.52 | $18.41 | $18.52 | $16.41 | 3,335 |
| 2019-02-22 | $18.31 | $18.42 | $18.18 | $18.41 | $16.32 | 600 |
| 2019-02-21 | $18.42 | $18.43 | $18.42 | $18.43 | $16.34 | 450 |
| 2019-02-20 | $18.61 | $18.61 | $18.53 | $18.53 | $16.43 | 2,254 |
| 2019-02-19 | $18.44 | $18.44 | $18.44 | $18.44 | $16.35 | 261 |
| 2019-02-15 | $18.46 | $18.47 | $18.35 | $18.35 | $16.27 | 29,035 |
| 2019-02-14 | $18.26 | $18.36 | $18.26 | $18.36 | $16.28 | 400 |
| 2019-02-13 | $18.07 | $18.49 | $18.07 | $18.38 | $16.29 | 2,416 |
| 2019-02-12 | $18.57 | $18.57 | $18.54 | $18.54 | $16.43 | 926 |
| 2019-02-11 | $19.09 | $19.09 | $18.52 | $18.52 | $16.42 | 11,378 |
| 2019-02-08 | $18.75 | $18.75 | $18.75 | $18.75 | $16.62 | 0 |
| 2019-02-07 | $18.75 | $18.75 | $18.75 | $18.75 | $16.62 | 163 |
| 2019-02-06 | $18.75 | $18.81 | $18.75 | $18.81 | $16.67 | 930 |
| 2019-02-05 | $18.75 | $18.89 | $18.74 | $18.88 | $16.74 | 750 |
| 2019-02-04 | $18.38 | $18.73 | $18.38 | $18.73 | $16.60 | 1,628 |
| 2019-02-01 | $18.24 | $18.45 | $18.24 | $18.45 | $16.36 | 2,750 |
| 2019-01-31 | $18.20 | $18.25 | $18.20 | $18.25 | $16.18 | 1,225 |
| 2019-01-30 | $18.00 | $18.00 | $17.99 | $17.99 | $15.95 | 3,550 |
| 2019-01-29 | $17.78 | $17.80 | $17.75 | $17.80 | $15.71 | 2,325 |
| 2019-01-28 | $17.68 | $17.68 | $17.68 | $17.68 | $15.61 | 345 |
| 2019-01-25 | $17.66 | $17.73 | $17.66 | $17.73 | $15.65 | 1,110 |
| 2019-01-24 | $17.39 | $17.48 | $17.39 | $17.48 | $15.43 | 400 |
| 2019-01-23 | $17.34 | $17.34 | $17.31 | $17.31 | $15.28 | 220 |
| 2019-01-22 | $17.37 | $17.40 | $17.37 | $17.38 | $15.34 | 1,100 |
| 2019-01-18 | $17.15 | $17.17 | $17.10 | $17.16 | $15.15 | 1,675 |
| 2019-01-17 | $16.94 | $16.94 | $16.94 | $16.94 | $14.95 | 5 |
| 2019-01-16 | $16.94 | $16.94 | $16.94 | $16.94 | $14.95 | 4 |
| 2019-01-15 | $16.94 | $16.94 | $16.94 | $16.94 | $14.95 | 0 |
| 2019-01-14 | $17.00 | $17.00 | $16.94 | $16.94 | $14.95 | 300 |
| 2019-01-11 | $17.15 | $17.15 | $17.15 | $17.15 | $15.14 | 200 |
| 2019-01-10 | $17.12 | $17.29 | $17.10 | $17.27 | $15.25 | 900 |
| 2019-01-09 | $16.92 | $16.98 | $16.92 | $16.98 | $14.99 | 500 |
| 2019-01-08 | $16.60 | $16.60 | $16.60 | $16.60 | $14.65 | 0 |
| 2019-01-07 | $16.58 | $16.62 | $16.58 | $16.60 | $14.65 | 9,237 |
| 2019-01-04 | $16.34 | $16.34 | $16.34 | $16.34 | $14.42 | 300 |
| 2019-01-03 | $16.16 | $16.16 | $16.16 | $16.16 | $14.27 | 246 |
| 2019-01-02 | $16.20 | $16.20 | $16.20 | $16.20 | $14.30 | 200 |
| 2018-12-31 | $15.97 | $15.97 | $15.97 | $15.97 | $14.10 | 300 |
| 2018-12-28 | $15.90 | $16.00 | $15.87 | $15.87 | $14.01 | 6,360 |
| 2018-12-27 | $15.00 | $15.00 | $15.00 | $15.00 | $13.18 | 143 |
| 2018-12-26 | $15.00 | $15.00 | $15.00 | $15.00 | $13.18 | 200 |
| 2018-12-24 | $15.58 | $15.58 | $15.33 | $15.49 | $13.61 | 1,151 |
| 2018-12-21 | $15.89 | $15.89 | $15.88 | $15.88 | $13.95 | 500 |
| 2018-12-20 | $15.88 | $15.88 | $15.88 | $15.88 | $13.95 | 1,345 |
| 2018-12-19 | $16.49 | $16.49 | $16.49 | $16.49 | $14.49 | 1 |
| 2018-12-18 | $16.50 | $16.50 | $16.46 | $16.49 | $14.49 | 9,179 |
| 2018-12-17 | $16.64 | $16.70 | $16.64 | $16.69 | $14.67 | 404 |
| 2018-12-14 | $17.16 | $17.16 | $17.00 | $17.00 | $14.94 | 2,600 |
| 2018-12-13 | $17.16 | $17.16 | $17.16 | $17.16 | $15.08 | 100 |
| 2018-12-12 | $17.15 | $17.15 | $17.15 | $17.15 | $15.07 | 3 |
| 2018-12-11 | $17.22 | $17.22 | $17.08 | $17.15 | $15.07 | 500 |
| 2018-12-10 | $16.95 | $16.98 | $16.85 | $16.98 | $14.92 | 8,712 |
| 2018-12-07 | $17.17 | $17.19 | $17.17 | $17.19 | $15.11 | 3,800 |
| 2018-12-06 | $17.13 | $17.13 | $16.84 | $16.97 | $14.91 | 10,330 |
| 2018-12-04 | $17.11 | $17.43 | $17.11 | $17.43 | $15.32 | 340 |
| 2018-12-03 | $17.01 | $17.10 | $16.99 | $17.10 | $15.03 | 700 |
| 2018-11-30 | $16.68 | $16.70 | $16.68 | $16.70 | $14.67 | 2,908 |
| 2018-11-29 | $16.86 | $16.86 | $16.74 | $16.74 | $14.71 | 804 |
| 2018-11-28 | $16.50 | $16.50 | $16.50 | $16.50 | $14.43 | 8,100 |
| 2018-11-27 | $16.49 | $16.49 | $16.49 | $16.49 | $14.43 | 5,040 |
| 2018-11-26 | $16.49 | $16.49 | $16.30 | $16.46 | $14.40 | 1,276 |
| 2018-11-21 | $16.36 | $16.36 | $16.36 | $16.36 | $14.31 | 7,803 |
| 2018-11-20 | $15.98 | $15.99 | $15.87 | $15.87 | $13.88 | 9,378 |
| 2018-11-19 | $16.04 | $16.13 | $16.04 | $16.06 | $14.05 | 10,928 |
| 2018-11-16 | $15.86 | $15.86 | $15.86 | $15.86 | $13.87 | 9,768 |
| 2018-11-15 | $16.03 | $16.03 | $15.86 | $15.86 | $13.87 | 940 |
| 2018-11-14 | $16.20 | $16.20 | $16.20 | $16.20 | $14.17 | 0 |
| 2018-11-13 | $16.20 | $16.20 | $16.20 | $16.20 | $14.17 | 4,017 |
| 2018-11-12 | $16.15 | $16.20 | $16.15 | $16.20 | $14.17 | 300 |
| 2018-11-09 | $16.01 | $16.01 | $15.96 | $15.97 | $13.97 | 951 |
| 2018-11-08 | $16.58 | $16.58 | $16.44 | $16.44 | $14.38 | 1,390 |
| 2018-11-07 | $16.21 | $16.49 | $16.21 | $16.40 | $14.35 | 1,645 |
| 2018-11-06 | $15.60 | $15.60 | $15.60 | $15.60 | $13.65 | 825 |
| 2018-11-05 | $15.22 | $15.22 | $15.22 | $15.22 | $13.31 | 65 |
| 2018-11-02 | $15.54 | $15.54 | $15.19 | $15.22 | $13.31 | 3,200 |
| 2018-11-01 | $15.57 | $15.62 | $15.50 | $15.50 | $13.56 | 600 |
| 2018-10-31 | $15.38 | $15.38 | $15.29 | $15.29 | $13.38 | 250 |
| 2018-10-30 | $15.66 | $15.66 | $15.66 | $15.66 | $13.70 | 9 |
| 2018-10-29 | $16.04 | $16.04 | $15.66 | $15.66 | $13.63 | 14,919 |
| 2018-10-26 | $15.91 | $15.98 | $15.80 | $15.95 | $13.89 | 1,089 |
| 2018-10-25 | $16.00 | $16.10 | $15.97 | $15.97 | $13.90 | 490 |
| 2018-10-24 | $16.18 | $16.18 | $16.05 | $16.05 | $13.97 | 3,075 |
| 2018-10-23 | $15.86 | $15.86 | $15.81 | $15.81 | $13.76 | 1,628 |
| 2018-10-22 | $15.89 | $16.01 | $15.89 | $16.01 | $13.94 | 2,454 |
| 2018-10-19 | $15.76 | $15.76 | $15.76 | $15.76 | $13.72 | 11,012 |
| 2018-10-18 | $16.00 | $16.00 | $15.78 | $15.78 | $13.74 | 650 |
| 2018-10-17 | $16.06 | $16.06 | $16.06 | $16.06 | $13.98 | 25 |
| 2018-10-16 | $15.80 | $16.06 | $15.80 | $16.06 | $13.98 | 600 |
| 2018-10-15 | $15.75 | $15.86 | $15.74 | $15.86 | $13.81 | 1,114 |
| 2018-10-12 | $15.59 | $15.61 | $15.59 | $15.61 | $13.59 | 1,400 |
| 2018-10-11 | $15.49 | $15.51 | $15.35 | $15.49 | $13.48 | 12,257 |
| 2018-10-10 | $15.97 | $15.97 | $15.72 | $15.72 | $13.69 | 18,045 |
| 2018-10-09 | $16.22 | $16.22 | $16.08 | $16.08 | $14.00 | 20,026 |
| 2018-10-08 | $16.22 | $16.22 | $16.22 | $16.22 | $14.12 | 35 |
| 2018-10-05 | $16.26 | $16.26 | $16.22 | $16.22 | $14.12 | 1,200 |
| 2018-10-04 | $16.56 | $16.56 | $16.30 | $16.31 | $14.20 | 1,200 |
| 2018-10-03 | $16.94 | $16.95 | $16.94 | $16.95 | $14.76 | 1,300 |
| 2018-10-02 | $16.75 | $16.97 | $16.73 | $16.92 | $14.73 | 4,075 |
| 2018-10-01 | $16.90 | $16.90 | $16.81 | $16.81 | $14.63 | 700 |
| 2018-09-28 | $16.79 | $16.79 | $16.78 | $16.78 | $14.61 | 300 |
| 2018-09-27 | $16.66 | $16.66 | $16.66 | $16.66 | $14.50 | 262 |
| 2018-09-26 | $16.88 | $16.88 | $16.65 | $16.65 | $14.43 | 1,634 |
| 2018-09-25 | $17.03 | $17.03 | $17.00 | $17.00 | $14.73 | 2,558 |
| 2018-09-24 | $17.17 | $17.17 | $17.06 | $17.13 | $14.84 | 2,062 |
| 2018-09-21 | $17.02 | $17.31 | $17.02 | $17.30 | $14.99 | 1,417 |
| 2018-09-20 | $17.45 | $17.45 | $17.08 | $17.08 | $14.80 | 6,129 |
| 2018-09-19 | $17.50 | $17.51 | $17.44 | $17.51 | $15.17 | 1,751 |
| 2018-09-18 | $17.50 | $17.52 | $17.50 | $17.51 | $15.17 | 1,804 |
| 2018-09-17 | $17.29 | $17.29 | $17.29 | $17.29 | $14.98 | 0 |
| 2018-09-14 | $17.51 | $17.51 | $17.28 | $17.29 | $14.98 | 2,100 |
| 2018-09-13 | $17.56 | $17.56 | $17.56 | $17.56 | $15.22 | 532 |
| 2018-09-12 | $17.48 | $17.63 | $17.48 | $17.63 | $15.28 | 1,121 |
| 2018-09-11 | $17.07 | $17.48 | $17.06 | $17.41 | $15.09 | 2,008 |
| 2018-09-10 | $16.68 | $16.69 | $16.64 | $16.68 | $14.45 | 4,635 |
| 2018-09-07 | $16.72 | $16.72 | $16.68 | $16.68 | $14.45 | 270 |
| 2018-09-06 | $16.58 | $16.62 | $16.58 | $16.62 | $14.40 | 3,700 |
| 2018-09-05 | $16.34 | $16.43 | $16.34 | $16.38 | $14.19 | 4,938 |
| 2018-09-04 | $16.50 | $16.50 | $16.45 | $16.46 | $14.26 | 1,338 |
| 2018-08-31 | $16.80 | $16.80 | $16.70 | $16.70 | $14.47 | 9,994 |
| 2018-08-30 | $16.93 | $16.93 | $16.93 | $16.93 | $14.67 | 2,474 |
| 2018-08-29 | $17.10 | $17.10 | $17.10 | $17.10 | $14.75 | 100 |
| 2018-08-28 | $17.32 | $17.32 | $17.27 | $17.27 | $14.90 | 12,664 |
| 2018-08-27 | $17.33 | $17.33 | $17.33 | $17.33 | $14.95 | 221 |
| 2018-08-24 | $17.30 | $17.30 | $17.30 | $17.30 | $14.92 | 309 |
| 2018-08-23 | $17.48 | $17.48 | $17.48 | $17.48 | $15.08 | 10 |
| 2018-08-22 | $17.48 | $17.48 | $17.48 | $17.48 | $15.08 | 8,391 |
| 2018-08-21 | $17.45 | $17.45 | $17.42 | $17.42 | $15.03 | 466 |
| 2018-08-20 | $17.32 | $17.32 | $17.32 | $17.32 | $14.94 | 12,511 |
| 2018-08-17 | $17.32 | $17.32 | $17.32 | $17.32 | $14.94 | 16,834 |
| 2018-08-16 | $17.23 | $17.23 | $17.19 | $17.19 | $14.83 | 954 |
| 2018-08-15 | $17.11 | $17.22 | $17.11 | $17.22 | $14.85 | 13,434 |
| 2018-08-14 | $17.14 | $17.22 | $17.14 | $17.22 | $14.85 | 2,135 |
| 2018-08-13 | $17.17 | $17.29 | $17.10 | $17.10 | $14.75 | 3,463 |
| 2018-08-10 | $17.33 | $17.33 | $17.30 | $17.30 | $14.92 | 23,250 |
| 2018-08-09 | $17.06 | $17.74 | $16.85 | $17.43 | $15.04 | 1,426 |
| 2018-08-08 | $18.05 | $18.05 | $18.00 | $18.00 | $15.53 | 2,503 |
| 2018-08-07 | $18.42 | $18.42 | $18.10 | $18.10 | $15.61 | 460 |
| 2018-08-06 | $18.20 | $18.20 | $18.20 | $18.20 | $15.70 | 75 |
| 2018-08-03 | $18.20 | $18.20 | $18.20 | $18.20 | $15.70 | 0 |
| 2018-08-02 | $18.13 | $18.20 | $18.13 | $18.20 | $15.70 | 16,002 |
| 2018-08-01 | $18.25 | $18.25 | $18.07 | $18.08 | $15.60 | 1,300 |
| 2018-07-31 | $18.30 | $18.30 | $18.29 | $18.30 | $15.79 | 22,682 |
| 2018-07-30 | $18.37 | $18.37 | $18.35 | $18.35 | $15.83 | 1,380 |
| 2018-07-27 | $18.65 | $18.65 | $18.37 | $18.37 | $15.78 | 3,767 |
| 2018-07-26 | $18.55 | $18.56 | $18.55 | $18.56 | $15.94 | 5,000 |
| 2018-07-25 | $18.50 | $18.50 | $18.50 | $18.50 | $15.89 | 0 |
| 2018-07-24 | $18.50 | $18.50 | $18.50 | $18.50 | $15.89 | 400 |
| 2018-07-23 | $18.63 | $18.63 | $18.63 | $18.63 | $16.00 | 251 |
| 2018-07-20 | $18.89 | $18.89 | $18.89 | $18.89 | $16.23 | 7 |
| 2018-07-19 | $18.89 | $18.89 | $18.89 | $18.89 | $16.23 | 1 |
| 2018-07-18 | $18.89 | $18.89 | $18.89 | $18.89 | $16.23 | 2 |
| 2018-07-17 | $18.89 | $18.89 | $18.89 | $18.89 | $16.23 | 766 |
| 2018-07-16 | $18.89 | $18.95 | $18.87 | $18.93 | $16.26 | 4,650 |
| 2018-07-13 | $18.89 | $18.89 | $18.69 | $18.69 | $16.06 | 683 |
| 2018-07-12 | $18.81 | $18.81 | $18.81 | $18.81 | $16.16 | 40 |
| 2018-07-11 | $18.81 | $18.81 | $18.81 | $18.81 | $16.16 | 500 |
| 2018-07-10 | $19.14 | $19.14 | $19.14 | $19.14 | $16.44 | 0 |
| 2018-07-09 | $19.50 | $19.50 | $19.14 | $19.14 | $16.44 | 685 |
| 2018-07-06 | $18.76 | $18.76 | $18.76 | $18.76 | $16.12 | 0 |
| 2018-07-05 | $18.75 | $18.76 | $18.75 | $18.76 | $16.12 | 605 |
| 2018-07-03 | $18.82 | $18.82 | $18.82 | $18.82 | $16.17 | 75 |
| 2018-07-02 | $18.03 | $18.82 | $18.03 | $18.82 | $16.17 | 1,750 |
| 2018-06-29 | $18.71 | $18.71 | $18.71 | $18.71 | $16.07 | 19,735 |
| 2018-06-28 | $18.48 | $18.48 | $18.48 | $18.48 | $15.87 | 0 |
| 2018-06-27 | $18.39 | $18.48 | $18.39 | $18.48 | $15.81 | 1,100 |
| 2018-06-26 | $18.50 | $18.50 | $18.47 | $18.47 | $15.80 | 1,400 |
| 2018-06-25 | $18.60 | $18.60 | $18.43 | $18.49 | $15.82 | 4,245 |
| 2018-06-22 | $18.59 | $18.59 | $18.57 | $18.58 | $15.90 | 27,014 |
| 2018-06-21 | $18.21 | $18.21 | $18.21 | $18.21 | $15.58 | 0 |
| 2018-06-20 | $18.26 | $18.26 | $18.21 | $18.21 | $15.58 | 3,401 |
| 2018-06-19 | $18.25 | $18.30 | $18.20 | $18.26 | $15.62 | 3,001 |
| 2018-06-18 | $18.45 | $18.45 | $18.36 | $18.39 | $15.73 | 503 |
| 2018-06-15 | $18.51 | $18.51 | $18.51 | $18.51 | $15.84 | 0 |
| 2018-06-14 | $18.52 | $18.52 | $18.51 | $18.51 | $15.84 | 500 |
| 2018-06-13 | $18.76 | $18.76 | $18.76 | $18.76 | $16.05 | 0 |
| 2018-06-12 | $18.76 | $18.76 | $18.76 | $18.76 | $16.05 | 0 |
| 2018-06-11 | $18.76 | $18.76 | $18.76 | $18.76 | $16.05 | 0 |
| 2018-06-08 | $18.29 | $18.76 | $18.29 | $18.76 | $16.05 | 2,314 |
| 2018-06-07 | $18.73 | $18.73 | $18.73 | $18.73 | $16.02 | 0 |
| 2018-06-06 | $18.83 | $18.83 | $18.73 | $18.73 | $16.02 | 380 |
| 2018-06-05 | $18.67 | $18.67 | $18.67 | $18.67 | $15.97 | 0 |
| 2018-06-04 | $18.65 | $18.70 | $18.64 | $18.67 | $15.97 | 3,408 |
| 2018-06-01 | $18.64 | $18.64 | $18.64 | $18.64 | $15.95 | 0 |
| 2018-05-31 | $18.62 | $18.64 | $18.62 | $18.64 | $15.95 | 7,599 |
| 2018-05-30 | $18.57 | $18.57 | $18.57 | $18.57 | $15.89 | 0 |
| 2018-05-29 | $18.57 | $18.57 | $18.57 | $18.57 | $15.82 | 550 |
| 2018-05-25 | $18.69 | $18.69 | $18.69 | $18.69 | $15.92 | 1,000 |
| 2018-05-24 | $18.88 | $18.88 | $18.88 | $18.88 | $16.09 | 0 |
| 2018-05-23 | $18.88 | $18.88 | $18.88 | $18.88 | $16.09 | 100 |
| 2018-05-22 | $18.88 | $18.88 | $18.88 | $18.88 | $16.09 | 600 |
| 2018-05-21 | $18.58 | $18.58 | $18.58 | $18.58 | $15.83 | 55 |
| 2018-05-18 | $18.58 | $18.58 | $18.58 | $18.58 | $15.83 | 1 |
| 2018-05-17 | $18.58 | $18.58 | $18.58 | $18.58 | $15.83 | 2 |
| 2018-05-16 | $18.58 | $18.58 | $18.58 | $18.58 | $15.83 | 300 |
| 2018-05-15 | $18.82 | $18.82 | $18.82 | $18.82 | $16.04 | 200 |
| 2018-05-14 | $18.96 | $19.02 | $18.96 | $19.02 | $16.21 | 5,000 |
| 2018-05-11 | $19.22 | $19.22 | $19.10 | $19.10 | $16.27 | 725 |
| 2018-05-10 | $18.07 | $18.07 | $18.07 | $18.07 | $15.40 | 120 |
| 2018-05-09 | $18.07 | $18.07 | $18.07 | $18.07 | $15.40 | 0 |
| 2018-05-08 | $18.06 | $18.07 | $18.06 | $18.07 | $15.40 | 200 |
| 2018-05-07 | $18.39 | $18.76 | $18.39 | $18.76 | $15.98 | 1,905 |
| 2018-05-04 | $18.36 | $18.36 | $18.36 | $18.36 | $15.64 | 0 |
| 2018-05-03 | $18.25 | $18.36 | $18.25 | $18.36 | $15.64 | 1,600 |
| 2018-05-02 | $17.62 | $17.62 | $17.62 | $17.62 | $15.01 | 80 |
| 2018-05-01 | $17.70 | $17.70 | $17.70 | $17.70 | $15.08 | 0 |
| 2018-04-30 | $17.70 | $17.70 | $17.70 | $17.70 | $15.08 | 0 |
| 2018-04-27 | $17.70 | $17.70 | $17.70 | $17.70 | $15.08 | 0 |
| 2018-04-26 | $17.70 | $17.70 | $17.70 | $17.70 | $15.01 | 50 |
| 2018-04-25 | $17.76 | $17.76 | $17.70 | $17.70 | $15.01 | 600 |
| 2018-04-24 | $18.19 | $18.19 | $18.19 | $18.19 | $15.43 | 85 |
| 2018-04-23 | $18.19 | $18.19 | $18.19 | $18.19 | $15.43 | 0 |
| 2018-04-20 | $18.19 | $18.19 | $18.19 | $18.19 | $15.43 | 0 |
| 2018-04-19 | $18.16 | $18.19 | $18.12 | $18.19 | $15.43 | 1,095 |
| 2018-04-18 | $18.20 | $18.20 | $18.20 | $18.20 | $15.44 | 2 |
| 2018-04-17 | $18.20 | $18.20 | $18.20 | $18.20 | $15.44 | 3 |
| 2018-04-16 | $18.20 | $18.20 | $18.20 | $18.20 | $15.44 | 500 |
| 2018-04-13 | $17.75 | $18.13 | $17.75 | $18.13 | $15.38 | 200 |
| 2018-04-12 | $18.14 | $18.15 | $18.14 | $18.15 | $15.40 | 1,045 |
| 2018-04-11 | $18.23 | $18.23 | $18.23 | $18.23 | $15.46 | 256 |
| 2018-04-10 | $17.99 | $17.99 | $17.99 | $17.99 | $15.26 | 0 |
| 2018-04-09 | $17.89 | $17.99 | $17.89 | $17.99 | $15.26 | 425 |
| 2018-04-06 | $17.98 | $17.98 | $17.98 | $17.98 | $15.25 | 0 |
| 2018-04-05 | $17.98 | $17.98 | $17.98 | $17.98 | $15.25 | 700 |
| 2018-04-04 | $17.82 | $17.97 | $17.82 | $17.97 | $15.24 | 414 |
| 2018-04-03 | $17.41 | $17.41 | $17.41 | $17.41 | $14.77 | 100 |
| 2018-04-02 | $17.87 | $17.87 | $17.74 | $17.74 | $15.05 | 445 |
| 2018-03-29 | $17.77 | $17.94 | $17.77 | $17.91 | $15.19 | 650 |
| 2018-03-28 | $17.51 | $17.51 | $17.51 | $17.51 | $14.85 | 0 |
| 2018-03-27 | $17.51 | $17.51 | $17.51 | $17.51 | $14.79 | 1,381 |
| 2018-03-26 | $17.55 | $17.60 | $17.55 | $17.60 | $14.86 | 404 |
| 2018-03-23 | $17.64 | $17.64 | $17.64 | $17.64 | $14.90 | 0 |
| 2018-03-22 | $17.64 | $17.64 | $17.64 | $17.64 | $14.90 | 0 |
| 2018-03-21 | $17.66 | $17.66 | $17.64 | $17.64 | $14.90 | 845 |
| 2018-03-20 | $17.43 | $17.43 | $17.42 | $17.42 | $14.71 | 2,101 |
| 2018-03-19 | $17.10 | $17.10 | $17.10 | $17.10 | $14.44 | 2 |
| 2018-03-16 | $17.10 | $17.10 | $17.10 | $17.10 | $14.44 | 3 |
| 2018-03-15 | $17.10 | $17.10 | $17.10 | $17.10 | $14.44 | 100 |
| 2018-03-14 | $17.28 | $17.28 | $17.28 | $17.28 | $14.59 | 0 |
| 2018-03-13 | $17.35 | $17.35 | $17.27 | $17.28 | $14.59 | 556 |
| 2018-03-12 | $17.38 | $17.38 | $17.38 | $17.38 | $14.68 | 200 |
| 2018-03-09 | $17.28 | $17.40 | $17.28 | $17.40 | $14.69 | 1,248 |
| 2018-03-08 | $17.05 | $17.05 | $17.05 | $17.05 | $14.40 | 156 |
| 2018-03-07 | $16.75 | $16.75 | $16.75 | $16.75 | $14.15 | 304 |
| 2018-03-06 | $16.67 | $16.67 | $16.67 | $16.67 | $14.08 | 17 |
| 2018-03-05 | $16.85 | $16.85 | $16.67 | $16.67 | $14.08 | 1,566 |
| 2018-03-02 | $17.00 | $17.00 | $16.88 | $16.88 | $14.26 | 3,520 |
| 2018-03-01 | $17.15 | $17.15 | $16.99 | $17.05 | $14.40 | 1,665 |
| 2018-02-28 | $17.17 | $17.17 | $17.17 | $17.17 | $14.50 | 896 |
| 2018-02-27 | $17.37 | $17.37 | $17.30 | $17.35 | $14.65 | 2,022 |
| 2018-02-26 | $17.52 | $17.56 | $17.46 | $17.46 | $14.66 | 1,300 |
| 2018-02-23 | $17.84 | $17.84 | $17.84 | $17.84 | $14.98 | 100 |
| 2018-02-22 | $17.14 | $17.14 | $17.14 | $17.14 | $14.39 | 1,050 |
| 2018-02-21 | $17.04 | $17.24 | $17.04 | $17.24 | $14.48 | 2,337 |
| 2018-02-20 | $17.41 | $17.41 | $17.41 | $17.41 | $14.62 | 52 |
| 2018-02-16 | $17.35 | $17.41 | $17.35 | $17.41 | $14.62 | 3,103 |
| 2018-02-15 | $17.16 | $17.20 | $17.15 | $17.20 | $14.44 | 778 |
| 2018-02-14 | $17.01 | $17.01 | $17.01 | $17.01 | $14.28 | 85 |
| 2018-02-13 | $17.05 | $17.05 | $16.95 | $17.01 | $14.28 | 1,903 |
| 2018-02-12 | $17.36 | $17.36 | $17.36 | $17.36 | $14.58 | 252 |
| 2018-02-09 | $17.00 | $17.00 | $17.00 | $17.00 | $14.27 | 500 |
| 2018-02-08 | $17.41 | $17.41 | $17.29 | $17.32 | $14.54 | 1,691 |
| 2018-02-07 | $17.54 | $17.54 | $17.54 | $17.54 | $14.73 | 156 |
| 2018-02-06 | $17.27 | $17.42 | $17.24 | $17.42 | $14.63 | 2,067 |
| 2018-02-05 | $17.71 | $17.94 | $17.38 | $17.38 | $14.59 | 6,906 |
| 2018-02-02 | $18.20 | $18.20 | $17.71 | $17.71 | $14.87 | 3,030 |
| 2018-02-01 | $18.40 | $18.40 | $18.15 | $18.15 | $15.24 | 850 |
| 2018-01-31 | $18.60 | $18.60 | $18.60 | $18.60 | $15.62 | 600 |
| 2018-01-30 | $18.62 | $18.62 | $18.62 | $18.62 | $15.63 | 1,200 |
| 2018-01-29 | $19.39 | $19.39 | $18.87 | $18.87 | $15.76 | 631 |
| 2018-01-26 | $18.93 | $18.93 | $18.93 | $18.93 | $15.81 | 400 |
| 2018-01-25 | $19.01 | $19.01 | $19.01 | $19.01 | $15.88 | 500 |
| 2018-01-24 | $19.06 | $19.06 | $18.96 | $19.06 | $15.92 | 3,150 |
| 2018-01-23 | $18.82 | $18.82 | $18.82 | $18.82 | $15.72 | 0 |
| 2018-01-22 | $18.40 | $18.82 | $18.40 | $18.82 | $15.72 | 600 |
| 2018-01-19 | $18.63 | $18.63 | $18.63 | $18.63 | $15.56 | 157 |
| 2018-01-18 | $18.50 | $18.50 | $18.49 | $18.49 | $15.44 | 700 |
| 2018-01-17 | $18.49 | $18.49 | $18.49 | $18.49 | $15.44 | 107 |
| 2018-01-16 | $18.22 | $18.22 | $18.22 | $18.22 | $15.22 | 0 |
| 2018-01-12 | $18.22 | $18.25 | $18.22 | $18.22 | $15.22 | 2,916 |
| 2018-01-11 | $18.38 | $18.39 | $18.30 | $18.30 | $15.28 | 2,927 |
| 2018-01-10 | $18.50 | $18.50 | $18.33 | $18.33 | $15.31 | 4,262 |
| 2018-01-09 | $18.65 | $18.65 | $18.65 | $18.65 | $15.58 | 228 |
| 2018-01-08 | $18.78 | $18.78 | $18.70 | $18.70 | $15.62 | 3,800 |
| 2018-01-05 | $18.74 | $18.85 | $18.74 | $18.85 | $15.74 | 973 |
| 2018-01-04 | $18.50 | $18.50 | $18.50 | $18.50 | $15.45 | 150 |
| 2018-01-03 | $18.61 | $18.61 | $18.61 | $18.61 | $15.54 | 4 |
| 2018-01-02 | $18.56 | $18.63 | $18.53 | $18.61 | $15.54 | 2,172 |
| 2017-12-29 | $18.62 | $18.63 | $18.61 | $18.61 | $15.54 | 1,096 |
| 2017-12-28 | $18.46 | $18.46 | $18.46 | $18.46 | $15.42 | 0 |
| 2017-12-27 | $18.45 | $18.46 | $18.44 | $18.46 | $15.33 | 1,107 |
| 2017-12-26 | $18.34 | $18.34 | $18.34 | $18.34 | $15.24 | 1 |
| 2017-12-22 | $18.22 | $18.40 | $18.22 | $18.34 | $15.24 | 688 |
| 2017-12-21 | $18.28 | $18.28 | $18.14 | $18.22 | $15.14 | 1,056 |
| 2017-12-20 | $18.03 | $18.17 | $18.03 | $18.11 | $15.04 | 7,426 |
| 2017-12-19 | $18.08 | $18.08 | $18.03 | $18.03 | $14.98 | 1,095 |
| 2017-12-18 | $18.02 | $18.02 | $18.02 | $18.02 | $14.97 | 2 |
| 2017-12-15 | $18.32 | $18.32 | $18.00 | $18.02 | $14.97 | 4,340 |
| 2017-12-14 | $18.30 | $18.30 | $18.29 | $18.29 | $15.19 | 663 |
| 2017-12-13 | $18.30 | $18.44 | $18.30 | $18.43 | $15.31 | 576 |
| 2017-12-12 | $18.39 | $18.39 | $18.39 | $18.39 | $15.28 | 1,000 |
| 2017-12-11 | $18.46 | $18.46 | $18.45 | $18.45 | $15.33 | 5,580 |
| 2017-12-08 | $18.60 | $18.60 | $18.60 | $18.60 | $15.45 | 40 |
| 2017-12-07 | $18.52 | $18.60 | $18.51 | $18.60 | $15.45 | 740 |
| 2017-12-06 | $18.55 | $18.55 | $18.55 | $18.55 | $15.41 | 200 |
| 2017-12-05 | $18.83 | $18.87 | $18.66 | $18.66 | $15.50 | 6,835 |
| 2017-12-04 | $19.00 | $19.00 | $18.80 | $18.80 | $15.62 | 1,167 |
| 2017-12-01 | $18.65 | $18.79 | $18.65 | $18.79 | $15.61 | 875 |
| 2017-11-30 | $18.55 | $18.55 | $18.36 | $18.40 | $15.28 | 10,685 |
| 2017-11-29 | $18.68 | $18.68 | $18.35 | $18.35 | $15.24 | 4,298 |
| 2017-11-28 | $18.81 | $19.42 | $18.65 | $18.71 | $15.47 | 9,467 |
| 2017-11-27 | $18.74 | $18.82 | $18.74 | $18.82 | $15.56 | 1,356 |
| 2017-11-24 | $18.75 | $18.75 | $18.75 | $18.75 | $15.50 | 25 |
| 2017-11-22 | $18.75 | $18.75 | $18.75 | $18.75 | $15.50 | 100 |
| 2017-11-21 | $18.61 | $18.62 | $18.61 | $18.62 | $15.39 | 925 |
| 2017-11-20 | $18.69 | $18.69 | $18.53 | $18.53 | $15.32 | 2,030 |
| 2017-11-17 | $18.67 | $18.67 | $18.67 | $18.67 | $15.43 | 54 |
| 2017-11-16 | $18.67 | $18.67 | $18.66 | $18.67 | $15.43 | 1,402 |
| 2017-11-15 | $18.53 | $18.53 | $18.53 | $18.53 | $15.32 | 100 |
| 2017-11-14 | $18.68 | $18.68 | $18.66 | $18.66 | $15.43 | 350 |
| 2017-11-13 | $18.75 | $18.75 | $18.75 | $18.75 | $15.50 | 1,606 |
| 2017-11-10 | $18.98 | $18.98 | $18.98 | $18.98 | $15.69 | 80 |
| 2017-11-09 | $18.98 | $18.98 | $18.98 | $18.98 | $15.69 | 100 |
| 2017-11-08 | $18.95 | $18.95 | $18.75 | $18.75 | $15.50 | 2,470 |
| 2017-11-07 | $18.97 | $18.97 | $18.84 | $18.84 | $15.57 | 425 |
| 2017-11-06 | $18.85 | $18.85 | $18.85 | $18.85 | $15.58 | 0 |
| 2017-11-03 | $18.83 | $18.85 | $18.83 | $18.85 | $15.58 | 800 |
| 2017-11-02 | $19.50 | $19.50 | $19.50 | $19.50 | $16.12 | 25 |
| 2017-11-01 | $19.50 | $19.50 | $19.50 | $19.50 | $16.12 | 200 |
| 2017-10-31 | $18.96 | $18.96 | $18.96 | $18.96 | $15.67 | 0 |
| 2017-10-30 | $18.96 | $18.96 | $18.96 | $18.96 | $15.67 | 60 |
| 2017-10-27 | $18.96 | $18.96 | $18.96 | $18.96 | $15.60 | 300 |
| 2017-10-26 | $18.81 | $18.81 | $18.81 | $18.81 | $15.48 | 0 |
| 2017-10-25 | $19.07 | $19.07 | $18.81 | $18.81 | $15.48 | 4,165 |
| 2017-10-24 | $18.94 | $18.94 | $18.94 | $18.94 | $15.58 | 158 |
| 2017-10-23 | $18.70 | $18.70 | $18.70 | $18.70 | $15.39 | 0 |
| 2017-10-20 | $18.70 | $18.70 | $18.70 | $18.70 | $15.39 | 0 |
| 2017-10-19 | $18.70 | $18.70 | $18.70 | $18.70 | $15.39 | 1 |
| 2017-10-18 | $18.70 | $18.70 | $18.70 | $18.70 | $15.39 | 19 |
| 2017-10-17 | $18.69 | $18.70 | $18.69 | $18.70 | $15.39 | 3,750 |
| 2017-10-16 | $18.74 | $18.74 | $18.74 | $18.74 | $15.42 | 0 |
| 2017-10-13 | $18.74 | $18.74 | $18.74 | $18.74 | $15.42 | 200 |
| 2017-10-12 | $18.65 | $18.65 | $18.65 | $18.65 | $15.34 | 0 |
| 2017-10-11 | $18.65 | $18.65 | $18.65 | $18.65 | $15.34 | 200 |
| 2017-10-10 | $18.67 | $18.67 | $18.67 | $18.67 | $15.36 | 0 |
| 2017-10-09 | $18.67 | $18.67 | $18.67 | $18.67 | $15.36 | 300 |
| 2017-10-06 | $18.54 | $18.54 | $18.54 | $18.54 | $15.25 | 16 |
| 2017-10-05 | $18.54 | $18.54 | $18.54 | $18.54 | $15.25 | 100 |
| 2017-10-04 | $18.47 | $18.52 | $18.46 | $18.51 | $15.23 | 2,534 |
| 2017-10-03 | $18.58 | $18.58 | $18.49 | $18.49 | $15.21 | 1,396 |
| 2017-10-02 | $18.66 | $18.66 | $18.49 | $18.50 | $15.22 | 800 |
| 2017-09-29 | $18.56 | $18.59 | $18.56 | $18.58 | $15.29 | 674 |
| 2017-09-28 | $18.54 | $18.54 | $18.54 | $18.54 | $15.25 | 515 |
| 2017-09-27 | $18.85 | $18.85 | $18.85 | $18.85 | $15.43 | 4 |
| 2017-09-26 | $18.87 | $18.87 | $18.85 | $18.85 | $15.43 | 1,850 |
| 2017-09-25 | $18.62 | $18.72 | $18.62 | $18.72 | $15.33 | 1,300 |
| 2017-09-22 | $18.71 | $18.71 | $18.62 | $18.62 | $15.25 | 400 |
| 2017-09-21 | $18.85 | $18.85 | $18.71 | $18.71 | $15.32 | 353 |
| 2017-09-20 | $18.97 | $18.97 | $18.97 | $18.97 | $15.53 | 200 |
| 2017-09-19 | $19.46 | $19.46 | $19.46 | $19.46 | $15.93 | 4 |
| 2017-09-18 | $19.46 | $19.46 | $19.46 | $19.46 | $15.93 | 2 |
| 2017-09-15 | $19.46 | $19.46 | $19.46 | $19.46 | $15.93 | 0 |
| 2017-09-14 | $19.46 | $19.46 | $19.46 | $19.46 | $15.93 | 500 |
| 2017-09-13 | $19.51 | $19.51 | $19.51 | $19.51 | $15.97 | 0 |
| 2017-09-12 | $19.51 | $19.51 | $19.51 | $19.51 | $15.97 | 600 |
| 2017-09-11 | $19.49 | $19.49 | $19.39 | $19.39 | $15.88 | 200 |
| 2017-09-08 | $19.56 | $19.56 | $19.56 | $19.56 | $16.02 | 0 |
| 2017-09-07 | $19.57 | $19.57 | $19.56 | $19.56 | $16.02 | 2,191 |
| 2017-09-06 | $19.05 | $19.05 | $19.05 | $19.05 | $15.60 | 0 |
| 2017-09-05 | $19.22 | $19.24 | $19.05 | $19.05 | $15.60 | 5,300 |
| 2017-09-01 | $19.20 | $19.20 | $19.20 | $19.20 | $15.72 | 0 |
| 2017-08-31 | $19.01 | $19.20 | $19.01 | $19.20 | $15.72 | 7,625 |
| 2017-08-30 | $19.11 | $19.11 | $19.11 | $19.11 | $15.65 | 0 |
| 2017-08-29 | $19.04 | $19.04 | $19.04 | $19.04 | $15.59 | 75 |
| 2017-08-28 | $19.30 | $19.30 | $19.11 | $19.11 | $15.57 | 2,700 |
| 2017-08-25 | $19.30 | $19.30 | $19.30 | $19.30 | $15.73 | 300 |
| 2017-08-24 | $19.11 | $19.11 | $19.11 | $19.11 | $15.57 | 101 |
| 2017-08-23 | $19.00 | $19.13 | $19.00 | $19.13 | $15.59 | 280 |
| 2017-08-22 | $19.11 | $19.13 | $19.11 | $19.13 | $15.59 | 3,260 |
| 2017-08-21 | $19.11 | $19.11 | $19.11 | $19.11 | $15.57 | 351 |
| 2017-08-18 | $19.10 | $19.10 | $19.10 | $19.10 | $15.56 | 3,650 |
| 2017-08-17 | $19.03 | $19.03 | $19.03 | $19.03 | $15.51 | 104 |
| 2017-08-16 | $19.14 | $19.14 | $19.14 | $19.14 | $15.60 | 102 |
| 2017-08-15 | $18.53 | $18.53 | $18.53 | $18.53 | $15.10 | 0 |
| 2017-08-14 | $18.53 | $18.53 | $18.53 | $18.53 | $15.10 | 96 |
| 2017-08-11 | $18.53 | $18.53 | $18.53 | $18.53 | $15.10 | 200 |
| 2017-08-10 | $17.35 | $18.10 | $17.35 | $18.10 | $14.75 | 500 |
| 2017-08-09 | $18.13 | $18.16 | $17.95 | $17.95 | $14.63 | 5,335 |
| 2017-08-08 | $18.30 | $18.30 | $18.17 | $18.17 | $14.81 | 1,750 |
| 2017-08-07 | $18.30 | $18.30 | $18.30 | $18.30 | $14.91 | 0 |
| 2017-08-04 | $18.30 | $18.30 | $18.30 | $18.30 | $14.91 | 1,000 |
| 2017-08-03 | $18.21 | $18.21 | $18.21 | $18.21 | $14.84 | 500 |
| 2017-08-02 | $18.25 | $18.25 | $18.25 | $18.25 | $14.87 | 500 |
| 2017-08-01 | $18.53 | $18.53 | $18.53 | $18.53 | $15.10 | 0 |
| 2017-07-31 | $18.52 | $18.53 | $18.52 | $18.53 | $15.10 | 300 |
| 2017-07-28 | $18.67 | $18.67 | $18.67 | $18.67 | $15.21 | 198 |
| 2017-07-27 | $18.57 | $18.58 | $18.56 | $18.58 | $15.14 | 2,000 |
| 2017-07-26 | $18.70 | $18.70 | $18.70 | $18.70 | $15.17 | 0 |
| 2017-07-25 | $18.70 | $18.70 | $18.70 | $18.70 | $15.17 | 400 |
| 2017-07-24 | $18.79 | $18.82 | $18.79 | $18.82 | $15.26 | 1,400 |
| 2017-07-21 | $18.58 | $18.58 | $18.54 | $18.56 | $15.05 | 5,340 |
| 2017-07-20 | $18.54 | $18.54 | $18.54 | $18.54 | $15.04 | 1,500 |
| 2017-07-19 | $18.64 | $18.64 | $18.64 | $18.64 | $15.12 | 904 |
| 2017-07-18 | $18.31 | $18.43 | $18.31 | $18.43 | $14.95 | 2,028 |
| 2017-07-17 | $18.32 | $18.32 | $18.25 | $18.25 | $14.80 | 514 |
| 2017-07-14 | $18.11 | $18.12 | $18.11 | $18.11 | $14.69 | 2,900 |
| 2017-07-13 | $18.08 | $18.08 | $18.00 | $18.00 | $14.60 | 1,455 |
| 2017-07-12 | $17.91 | $17.91 | $17.90 | $17.90 | $14.52 | 2,300 |
| 2017-07-11 | $17.74 | $17.74 | $17.74 | $17.74 | $14.39 | 0 |
| 2017-07-10 | $17.73 | $17.74 | $17.73 | $17.74 | $14.39 | 292 |
| 2017-07-07 | $17.66 | $17.66 | $17.66 | $17.66 | $14.32 | 0 |
| 2017-07-06 | $17.66 | $17.66 | $17.66 | $17.66 | $14.32 | 200 |
| 2017-07-05 | $17.23 | $17.80 | $17.23 | $17.80 | $14.44 | 400 |
| 2017-07-03 | $17.77 | $17.77 | $17.77 | $17.77 | $14.41 | 0 |
| 2017-06-30 | $17.80 | $17.80 | $17.77 | $17.77 | $14.41 | 11,940 |
| 2017-06-29 | $17.62 | $17.62 | $17.62 | $17.62 | $14.29 | 0 |
| 2017-06-28 | $17.62 | $17.62 | $17.62 | $17.62 | $14.29 | 20 |
| 2017-06-27 | $17.62 | $17.62 | $17.62 | $17.62 | $14.22 | 20 |
| 2017-06-26 | $17.62 | $17.62 | $17.62 | $17.62 | $14.22 | 300 |
| 2017-06-23 | $17.23 | $17.23 | $17.23 | $17.23 | $13.90 | 0 |
| 2017-06-22 | $17.24 | $17.25 | $17.23 | $17.23 | $13.90 | 1,100 |
| 2017-06-21 | $17.25 | $17.25 | $17.25 | $17.25 | $13.91 | 359 |
| 2017-06-20 | $17.17 | $17.17 | $17.17 | $17.17 | $13.85 | 0 |
| 2017-06-19 | $17.17 | $17.17 | $17.17 | $17.17 | $13.85 | 4 |
| 2017-06-16 | $17.17 | $17.17 | $17.17 | $17.17 | $13.85 | 2 |
| 2017-06-15 | $17.17 | $17.17 | $17.17 | $17.17 | $13.85 | 0 |
| 2017-06-14 | $17.17 | $17.17 | $17.17 | $17.17 | $13.85 | 0 |
| 2017-06-13 | $17.23 | $17.23 | $17.17 | $17.17 | $13.85 | 3,000 |
| 2017-06-12 | $17.28 | $17.28 | $17.28 | $17.28 | $13.94 | 185 |
| 2017-06-09 | $17.23 | $17.23 | $17.10 | $17.11 | $13.81 | 13,178 |
| 2017-06-08 | $17.07 | $17.07 | $17.07 | $17.07 | $13.77 | 600 |
| 2017-06-07 | $17.23 | $17.23 | $17.07 | $17.07 | $13.77 | 700 |
| 2017-06-06 | $17.48 | $17.48 | $17.47 | $17.47 | $14.10 | 3,500 |
| 2017-06-05 | $17.49 | $17.49 | $17.46 | $17.49 | $14.11 | 1,515 |
| 2017-06-02 | $17.32 | $17.32 | $17.32 | $17.32 | $13.97 | 1,200 |
| 2017-06-01 | $17.32 | $17.32 | $17.32 | $17.32 | $13.97 | 1,900 |
| 2017-05-31 | $17.32 | $17.32 | $17.32 | $17.32 | $13.97 | 2,000 |
| 2017-05-30 | $17.41 | $17.41 | $17.30 | $17.30 | $13.96 | 2,075 |
| 2017-05-26 | $17.54 | $17.54 | $17.54 | $17.54 | $14.15 | 3,080 |
| 2017-05-25 | $17.47 | $17.47 | $17.45 | $17.45 | $14.08 | 5,456 |
| 2017-05-24 | $17.32 | $17.34 | $17.32 | $17.34 | $13.99 | 3,507 |
| 2017-05-23 | $17.32 | $17.49 | $17.30 | $17.31 | $13.97 | 8,460 |
| 2017-05-22 | $17.00 | $17.10 | $17.00 | $17.10 | $13.80 | 2,425 |
| 2017-05-19 | $17.33 | $17.33 | $17.33 | $17.33 | $13.98 | 2,126 |
| 2017-05-18 | $17.25 | $17.26 | $17.25 | $17.26 | $13.93 | 1,350 |
| 2017-05-17 | $17.25 | $17.25 | $17.25 | $17.25 | $13.92 | 294 |
| 2017-05-16 | $17.69 | $17.69 | $17.31 | $17.31 | $13.97 | 1,200 |
| 2017-05-15 | $16.90 | $16.90 | $16.90 | $16.90 | $13.64 | 5,600 |
| 2017-05-12 | $16.90 | $16.90 | $16.90 | $16.90 | $13.64 | 7,300 |
| 2017-05-11 | $16.85 | $16.90 | $16.82 | $16.90 | $13.64 | 19,366 |
| 2017-05-10 | $17.06 | $17.06 | $17.06 | $17.06 | $13.77 | 7,200 |
| 2017-05-09 | $17.05 | $17.07 | $17.00 | $17.06 | $13.77 | 8,050 |
| 2017-05-08 | $17.23 | $17.23 | $17.23 | $17.23 | $13.90 | 50 |
| 2017-05-05 | $17.05 | $17.23 | $17.05 | $17.23 | $13.90 | 900 |
| 2017-05-04 | $17.55 | $17.55 | $17.55 | $17.55 | $14.16 | 20 |
| 2017-05-03 | $17.55 | $17.55 | $17.55 | $17.55 | $14.16 | 3 |
| 2017-05-02 | $17.52 | $17.55 | $17.52 | $17.55 | $14.16 | 7,210 |
| 2017-05-01 | $17.59 | $17.59 | $17.53 | $17.53 | $14.14 | 2,600 |
| 2017-04-28 | $17.95 | $17.95 | $17.95 | $17.95 | $14.48 | 1 |
| 2017-04-27 | $17.95 | $17.95 | $17.95 | $17.95 | $14.48 | 20 |
| 2017-04-26 | $17.95 | $17.95 | $17.95 | $17.95 | $14.48 | 200 |
| 2017-04-25 | $17.95 | $17.95 | $17.95 | $17.95 | $14.41 | 826 |
| 2017-04-24 | $17.95 | $17.95 | $17.95 | $17.95 | $14.41 | 1,700 |
| 2017-04-21 | $17.95 | $17.95 | $17.95 | $17.95 | $14.41 | 50 |
| 2017-04-20 | $17.95 | $17.95 | $17.95 | $17.95 | $14.41 | 0 |
| 2017-04-19 | $17.95 | $17.95 | $17.95 | $17.95 | $14.41 | 500 |
| 2017-04-18 | $18.50 | $18.50 | $18.50 | $18.50 | $14.85 | 2,000 |
| 2017-04-17 | $18.50 | $18.50 | $18.50 | $18.50 | $14.85 | 5,500 |
| 2017-04-13 | $18.50 | $18.50 | $18.50 | $18.50 | $14.85 | 0 |
| 2017-04-12 | $18.50 | $18.50 | $18.50 | $18.50 | $14.85 | 1,400 |
| 2017-04-11 | $18.50 | $18.50 | $18.50 | $18.50 | $14.85 | 1,600 |
| 2017-04-10 | $18.50 | $18.50 | $18.50 | $18.50 | $14.85 | 200 |
| 2017-04-07 | $18.44 | $18.45 | $18.44 | $18.45 | $14.81 | 1,430 |
| 2017-04-06 | $18.36 | $18.37 | $18.36 | $18.37 | $14.75 | 2,900 |
| 2017-04-05 | $18.66 | $18.66 | $18.66 | $18.66 | $14.98 | 3,600 |
| 2017-04-04 | $18.66 | $18.66 | $18.66 | $18.66 | $14.98 | 0 |
| 2017-04-03 | $18.66 | $18.66 | $18.66 | $18.66 | $14.98 | 0 |
| 2017-03-31 | $18.66 | $18.66 | $18.66 | $18.66 | $14.98 | 30 |
| 2017-03-30 | $18.66 | $18.66 | $18.66 | $18.66 | $14.98 | 3,400 |
| 2017-03-29 | $18.66 | $18.66 | $18.66 | $18.66 | $14.98 | 3,100 |
| 2017-03-28 | $18.66 | $18.66 | $18.66 | $18.66 | $14.91 | 5,500 |
| 2017-03-27 | $18.66 | $18.66 | $18.66 | $18.66 | $14.91 | 5,800 |
| 2017-03-24 | $18.55 | $18.55 | $18.55 | $18.55 | $14.82 | 7,300 |
| 2017-03-23 | $18.27 | $18.27 | $18.27 | $18.27 | $14.60 | 5,500 |
| 2017-03-22 | $18.27 | $18.27 | $18.27 | $18.27 | $14.60 | 5,300 |
| 2017-03-21 | $18.31 | $18.31 | $18.31 | $18.31 | $14.63 | 4,200 |
| 2017-03-20 | $18.31 | $18.31 | $18.31 | $18.31 | $14.63 | 4,700 |
| 2017-03-17 | $18.52 | $18.52 | $18.51 | $18.51 | $14.79 | 6,604 |
| 2017-03-16 | $18.39 | $18.39 | $18.39 | $18.39 | $14.69 | 600 |
| 2017-03-15 | $18.39 | $18.39 | $18.39 | $18.39 | $14.69 | 14,300 |
| 2017-03-14 | $18.06 | $18.06 | $18.06 | $18.06 | $14.43 | 0 |
| 2017-03-13 | $18.06 | $18.06 | $18.06 | $18.06 | $14.43 | 10,100 |
| 2017-03-10 | $18.06 | $18.06 | $18.06 | $18.06 | $14.43 | 10,600 |
| 2017-03-09 | $18.05 | $18.06 | $18.03 | $18.06 | $14.43 | 740 |
| 2017-03-08 | $18.47 | $18.47 | $18.47 | $18.47 | $14.76 | 50 |
| 2017-03-07 | $18.47 | $18.47 | $18.47 | $18.47 | $14.76 | 10,200 |
| 2017-03-06 | $18.44 | $18.44 | $18.44 | $18.44 | $14.73 | 9,040 |
| 2017-03-03 | $18.27 | $18.27 | $17.66 | $17.66 | $14.11 | 1,852 |
| 2017-03-02 | $18.38 | $18.38 | $18.38 | $18.38 | $14.69 | 7,091 |
| 2017-03-01 | $18.39 | $18.39 | $18.38 | $18.38 | $14.69 | 14,365 |
| 2017-02-28 | $17.92 | $18.36 | $17.92 | $18.36 | $14.67 | 1,337 |
| 2017-02-27 | $18.03 | $18.12 | $17.97 | $17.97 | $14.36 | 5,811 |
| 2017-02-24 | $18.38 | $18.38 | $18.38 | $18.38 | $14.69 | 1 |
| 2017-02-23 | $18.38 | $18.38 | $18.38 | $18.38 | $14.61 | 0 |
| 2017-02-22 | $18.55 | $18.55 | $18.38 | $18.38 | $14.61 | 5,107 |
| 2017-02-21 | $18.71 | $18.71 | $18.71 | $18.71 | $14.88 | 200 |
| 2017-02-17 | $18.69 | $18.69 | $18.69 | $18.69 | $14.86 | 104 |
| 2017-02-16 | $18.66 | $18.66 | $18.66 | $18.66 | $14.84 | 2 |
| 2017-02-15 | $18.66 | $18.66 | $18.66 | $18.66 | $14.84 | 200 |
| 2017-02-14 | $18.63 | $18.63 | $18.63 | $18.63 | $14.81 | 32 |
| 2017-02-13 | $18.63 | $18.63 | $18.63 | $18.63 | $14.81 | 0 |
| 2017-02-10 | $18.71 | $18.71 | $18.63 | $18.63 | $14.81 | 495 |
| 2017-02-09 | $18.47 | $18.47 | $18.47 | $18.47 | $14.69 | 5,745 |
| 2017-02-08 | $18.39 | $18.47 | $18.39 | $18.47 | $14.69 | 400 |
| 2017-02-07 | $18.34 | $18.34 | $18.31 | $18.31 | $14.56 | 378 |
| 2017-02-06 | $18.62 | $18.62 | $18.62 | $18.62 | $14.80 | 100 |
| 2017-02-03 | $18.89 | $18.89 | $18.89 | $18.89 | $15.02 | 100 |
| 2017-02-02 | $18.47 | $18.47 | $18.47 | $18.47 | $14.69 | 245 |
| 2017-02-01 | $18.02 | $18.02 | $18.02 | $18.02 | $14.33 | 20 |
| 2017-01-31 | $18.02 | $18.02 | $18.02 | $18.02 | $14.33 | 1,500 |
| 2017-01-30 | $17.95 | $18.02 | $17.95 | $18.02 | $14.33 | 2,165 |
| 2017-01-27 | $17.93 | $18.05 | $17.93 | $18.02 | $14.33 | 4,000 |
| 2017-01-26 | $18.03 | $18.03 | $18.03 | $18.03 | $14.26 | 6,010 |
| 2017-01-25 | $18.24 | $18.25 | $18.24 | $18.25 | $14.44 | 2,888 |
| 2017-01-24 | $17.88 | $18.14 | $17.88 | $18.09 | $14.31 | 810 |
| 2017-01-23 | $17.86 | $17.86 | $17.86 | $17.86 | $14.13 | 2 |
| 2017-01-20 | $17.75 | $17.86 | $17.75 | $17.86 | $14.13 | 650 |
| 2017-01-19 | $17.62 | $17.63 | $17.62 | $17.63 | $13.95 | 547 |
| 2017-01-18 | $18.35 | $18.35 | $18.35 | $18.35 | $14.52 | 6 |
| 2017-01-17 | $18.35 | $18.35 | $18.35 | $18.35 | $14.52 | 159 |
| 2017-01-13 | $18.15 | $18.15 | $18.15 | $18.15 | $14.36 | 0 |
| 2017-01-12 | $18.15 | $18.15 | $18.15 | $18.15 | $14.36 | 715 |
| 2017-01-11 | $18.01 | $18.01 | $18.01 | $18.01 | $14.25 | 100 |
| 2017-01-10 | $17.80 | $17.80 | $17.80 | $17.80 | $14.08 | 285 |
| 2017-01-09 | $17.72 | $17.72 | $17.72 | $17.72 | $14.02 | 0 |
| 2017-01-06 | $17.72 | $17.72 | $17.72 | $17.72 | $14.02 | 0 |
| 2017-01-05 | $17.72 | $17.72 | $17.72 | $17.72 | $14.02 | 5,634 |
| 2017-01-04 | $17.54 | $17.54 | $17.54 | $17.54 | $13.88 | 7,545 |
| 2017-01-03 | $17.42 | $17.42 | $17.40 | $17.40 | $13.77 | 3,600 |
| 2016-12-30 | $17.06 | $17.06 | $17.06 | $17.06 | $13.50 | 0 |
| 2016-12-29 | $17.06 | $17.06 | $17.06 | $17.06 | $13.50 | 7,100 |
| 2016-12-28 | $17.06 | $17.06 | $17.06 | $17.06 | $13.50 | 8,360 |
| 2016-12-27 | $17.15 | $17.15 | $17.15 | $17.15 | $13.50 | 26 |
| 2016-12-23 | $17.15 | $17.15 | $17.15 | $17.15 | $13.50 | 4,700 |
| 2016-12-22 | $17.14 | $17.15 | $17.14 | $17.15 | $13.50 | 5,450 |
| 2016-12-21 | $17.14 | $17.14 | $17.14 | $17.14 | $13.49 | 1 |
| 2016-12-20 | $17.25 | $17.27 | $17.14 | $17.14 | $13.49 | 13,000 |
| 2016-12-19 | $17.30 | $17.30 | $17.30 | $17.30 | $13.61 | 2,604 |
| 2016-12-16 | $17.30 | $17.30 | $17.30 | $17.30 | $13.61 | 106 |
| 2016-12-15 | $17.13 | $17.23 | $17.13 | $17.23 | $13.56 | 270 |
| 2016-12-14 | $17.53 | $17.53 | $17.53 | $17.53 | $13.80 | 2,000 |
| 2016-12-13 | $17.58 | $17.58 | $17.58 | $17.58 | $13.83 | 0 |
| 2016-12-12 | $17.58 | $17.58 | $17.58 | $17.58 | $13.83 | 50 |
| 2016-12-09 | $17.58 | $17.58 | $17.58 | $17.58 | $13.83 | 15,303 |
| 2016-12-08 | $16.63 | $16.63 | $16.63 | $16.63 | $13.09 | 0 |
| 2016-12-07 | $16.60 | $16.63 | $16.60 | $16.63 | $13.09 | 701 |
| 2016-12-06 | $16.50 | $16.50 | $16.50 | $16.50 | $12.99 | 600 |
| 2016-12-05 | $17.03 | $17.03 | $17.03 | $17.03 | $13.40 | 7,562 |
| 2016-12-02 | $16.15 | $16.15 | $16.15 | $16.15 | $12.71 | 6,400 |
| 2016-12-01 | $16.10 | $16.15 | $16.10 | $16.15 | $12.71 | 1,486 |
| 2016-11-30 | $16.19 | $16.19 | $16.19 | $16.19 | $12.74 | 3,076 |
| 2016-11-29 | $16.19 | $16.19 | $16.19 | $16.19 | $12.74 | 5,300 |
| 2016-11-28 | $16.20 | $16.20 | $16.19 | $16.19 | $12.74 | 9,938 |
| 2016-11-25 | $15.81 | $15.81 | $15.81 | $15.81 | $12.38 | 0 |
| 2016-11-23 | $15.81 | $15.81 | $15.81 | $15.81 | $12.38 | 0 |
| 2016-11-22 | $15.81 | $15.81 | $15.81 | $15.81 | $12.38 | 0 |
| 2016-11-21 | $15.81 | $15.81 | $15.81 | $15.81 | $12.38 | 320 |
| 2016-11-18 | $15.81 | $15.81 | $15.81 | $15.81 | $12.38 | 25 |
| 2016-11-17 | $15.67 | $15.81 | $15.67 | $15.81 | $12.38 | 5,909 |
| 2016-11-16 | $15.70 | $15.70 | $15.62 | $15.62 | $12.22 | 703 |
| 2016-11-15 | $15.65 | $15.65 | $15.65 | $15.65 | $12.25 | 2,020 |
| 2016-11-14 | $15.75 | $15.75 | $15.65 | $15.65 | $12.25 | 1,135 |
| 2016-11-11 | $15.81 | $15.81 | $15.80 | $15.80 | $12.37 | 20,600 |
| 2016-11-10 | $16.64 | $16.64 | $16.11 | $16.11 | $12.61 | 37,800 |
| 2016-11-09 | $17.00 | $17.16 | $17.00 | $17.07 | $13.36 | 1,210 |
| 2016-11-08 | $17.46 | $17.46 | $17.46 | $17.46 | $13.67 | 0 |
| 2016-11-07 | $17.53 | $17.53 | $17.46 | $17.46 | $13.67 | 2,604 |
| 2016-11-04 | $17.47 | $17.47 | $17.44 | $17.44 | $13.65 | 8,900 |
| 2016-11-03 | $17.65 | $17.65 | $17.65 | $17.65 | $13.81 | 50 |
| 2016-11-02 | $17.65 | $17.65 | $17.65 | $17.65 | $13.81 | 540 |
| 2016-11-01 | $17.89 | $17.89 | $17.89 | $17.89 | $14.00 | 11,700 |
| 2016-10-31 | $17.89 | $17.89 | $17.89 | $17.89 | $14.00 | 179 |
| 2016-10-28 | $18.08 | $18.08 | $18.08 | $18.08 | $14.15 | 2,674 |
| 2016-10-27 | $18.15 | $18.15 | $18.15 | $18.15 | $14.21 | 0 |
| 2016-10-26 | $18.15 | $18.15 | $18.15 | $18.15 | $14.13 | 0 |
| 2016-10-25 | $18.11 | $18.15 | $18.11 | $18.15 | $14.13 | 1,650 |
| 2016-10-24 | $18.14 | $18.14 | $18.14 | $18.14 | $14.13 | 0 |
| 2016-10-21 | $18.14 | $18.14 | $18.14 | $18.14 | $14.13 | 601 |
| 2016-10-20 | $18.20 | $18.20 | $18.11 | $18.14 | $14.13 | 1,010 |
| 2016-10-19 | $17.90 | $17.90 | $17.90 | $17.90 | $13.94 | 5,112 |
| 2016-10-18 | $17.90 | $17.90 | $17.90 | $17.90 | $13.94 | 33,202 |
| 2016-10-17 | $17.90 | $17.90 | $17.90 | $17.90 | $13.94 | 3,151 |
| 2016-10-14 | $17.85 | $17.90 | $17.85 | $17.90 | $13.94 | 200 |
| 2016-10-13 | $17.60 | $17.75 | $17.60 | $17.75 | $13.82 | 1,471 |
| 2016-10-12 | $17.55 | $17.55 | $17.55 | $17.55 | $13.67 | 156 |
| 2016-10-11 | $17.42 | $17.50 | $17.42 | $17.50 | $13.63 | 1,185 |
| 2016-10-10 | $17.75 | $17.75 | $17.75 | $17.75 | $13.82 | 0 |
| 2016-10-07 | $17.73 | $17.75 | $17.73 | $17.75 | $13.82 | 5,825 |
| 2016-10-06 | $17.79 | $17.94 | $17.79 | $17.94 | $13.97 | 3,000 |
| 2016-10-05 | $17.75 | $17.85 | $17.75 | $17.85 | $13.90 | 2,580 |
| 2016-10-04 | $18.41 | $18.41 | $18.41 | $18.41 | $14.33 | 5,000 |
| 2016-10-03 | $18.43 | $18.43 | $18.35 | $18.41 | $14.33 | 2,100 |
| 2016-09-30 | $18.65 | $18.65 | $18.65 | $18.65 | $14.53 | 3,746 |
| 2016-09-29 | $18.54 | $18.54 | $18.54 | $18.54 | $14.44 | 109 |
| 2016-09-28 | $17.80 | $17.80 | $17.80 | $17.80 | $13.86 | 60 |
| 2016-09-27 | $17.87 | $17.87 | $17.87 | $17.87 | $13.85 | 52 |
| 2016-09-26 | $18.07 | $18.07 | $17.87 | $17.87 | $13.85 | 1,905 |
| 2016-09-23 | $18.18 | $18.18 | $18.15 | $18.15 | $14.06 | 2,300 |
| 2016-09-22 | $17.90 | $17.90 | $17.90 | $17.90 | $13.87 | 1,101 |
| 2016-09-21 | $17.90 | $17.90 | $17.90 | $17.90 | $13.87 | 1 |
| 2016-09-20 | $17.90 | $17.90 | $17.90 | $17.90 | $13.87 | 1,907 |
| 2016-09-19 | $17.90 | $17.90 | $17.90 | $17.90 | $13.87 | 600 |
| 2016-09-16 | $17.66 | $17.66 | $17.66 | $17.66 | $13.68 | 154 |
| 2016-09-15 | $17.85 | $17.85 | $17.85 | $17.85 | $13.83 | 1,000 |
| 2016-09-14 | $17.63 | $17.63 | $17.63 | $17.63 | $13.66 | 0 |
| 2016-09-13 | $17.63 | $17.63 | $17.63 | $17.63 | $13.66 | 400 |
| 2016-09-12 | $17.54 | $18.05 | $17.53 | $18.05 | $13.98 | 9,872 |
| 2016-09-09 | $17.92 | $18.02 | $17.86 | $18.01 | $13.95 | 9,500 |
| 2016-09-08 | $18.84 | $18.84 | $18.84 | $18.84 | $14.60 | 14,200 |
| 2016-09-07 | $18.84 | $18.84 | $18.84 | $18.84 | $14.60 | 0 |
| 2016-09-06 | $18.73 | $18.84 | $18.73 | $18.84 | $14.60 | 1,500 |
| 2016-09-02 | $18.41 | $18.62 | $18.40 | $18.62 | $14.43 | 1,600 |
| 2016-09-01 | $17.83 | $17.83 | $17.83 | $17.83 | $13.82 | 0 |
| 2016-08-31 | $18.00 | $18.01 | $17.83 | $17.83 | $13.82 | 900 |
| 2016-08-30 | $18.51 | $18.51 | $18.51 | $18.51 | $14.34 | 150 |
| 2016-08-29 | $18.65 | $18.65 | $18.65 | $18.65 | $14.45 | 200 |
| 2016-08-26 | $18.71 | $18.71 | $18.71 | $18.71 | $14.43 | 0 |
| 2016-08-25 | $18.71 | $18.71 | $18.71 | $18.71 | $14.43 | 275 |
| 2016-08-24 | $18.89 | $18.89 | $18.89 | $18.89 | $14.57 | 510 |
| 2016-08-23 | $19.10 | $19.13 | $19.07 | $19.07 | $14.71 | 1,626 |
| 2016-08-22 | $19.00 | $19.00 | $19.00 | $19.00 | $14.65 | 900 |
| 2016-08-19 | $19.36 | $19.36 | $19.36 | $19.36 | $14.93 | 1,600 |
| 2016-08-18 | $19.36 | $19.36 | $19.36 | $19.36 | $14.93 | 100 |
| 2016-08-17 | $18.97 | $18.97 | $18.97 | $18.97 | $14.63 | 604 |
| 2016-08-16 | $19.31 | $19.32 | $19.18 | $19.18 | $14.79 | 2,024 |
| 2016-08-15 | $19.22 | $19.22 | $19.22 | $19.22 | $14.82 | 201 |
| 2016-08-12 | $19.07 | $19.07 | $19.07 | $19.07 | $14.71 | 17,345 |
| 2016-08-11 | $19.07 | $19.07 | $19.07 | $19.07 | $14.71 | 0 |
| 2016-08-10 | $19.20 | $19.20 | $19.05 | $19.07 | $14.71 | 5,473 |
| 2016-08-09 | $18.97 | $18.97 | $18.97 | $18.97 | $14.63 | 200 |
| 2016-08-08 | $18.96 | $18.96 | $18.96 | $18.96 | $14.62 | 300 |
| 2016-08-05 | $19.17 | $19.17 | $19.17 | $19.17 | $14.78 | 0 |
| 2016-08-04 | $19.09 | $19.17 | $19.09 | $19.17 | $14.78 | 615 |
| 2016-08-03 | $18.67 | $18.75 | $18.67 | $18.75 | $14.46 | 2,350 |
| 2016-08-02 | $18.79 | $18.79 | $18.68 | $18.68 | $14.40 | 2,500 |
| 2016-08-01 | $18.50 | $18.50 | $18.13 | $18.17 | $14.01 | 1,285 |
| 2016-07-29 | $18.58 | $18.58 | $18.58 | $18.58 | $14.32 | 7,700 |
| 2016-07-28 | $18.53 | $18.58 | $18.53 | $18.58 | $14.32 | 1,300 |
| 2016-07-27 | $18.55 | $18.55 | $18.55 | $18.55 | $14.31 | 0 |
| 2016-07-26 | $18.55 | $18.55 | $18.55 | $18.55 | $14.24 | 0 |
| 2016-07-25 | $18.55 | $18.55 | $18.55 | $18.55 | $14.24 | 12,100 |
| 2016-07-22 | $18.53 | $18.53 | $18.53 | $18.53 | $14.22 | 103 |
| 2016-07-21 | $19.05 | $19.05 | $19.05 | $19.05 | $14.62 | 1 |
| 2016-07-20 | $19.06 | $19.06 | $19.05 | $19.05 | $14.62 | 500 |
| 2016-07-19 | $19.16 | $19.17 | $19.16 | $19.16 | $14.71 | 575 |
| 2016-07-18 | $18.80 | $18.96 | $18.80 | $18.96 | $14.55 | 1,302 |
| 2016-07-15 | $18.73 | $18.73 | $18.72 | $18.72 | $14.37 | 5,100 |
| 2016-07-14 | $18.55 | $18.68 | $18.55 | $18.68 | $14.34 | 6,100 |
| 2016-07-13 | $18.64 | $18.64 | $18.41 | $18.41 | $14.13 | 540 |
| 2016-07-12 | $18.77 | $18.77 | $18.60 | $18.60 | $14.27 | 5,205 |
| 2016-07-11 | $17.09 | $17.09 | $17.08 | $17.08 | $13.11 | 935 |
| 2016-07-08 | $17.03 | $17.09 | $17.03 | $17.08 | $13.11 | 300 |
| 2016-07-07 | $17.71 | $17.71 | $17.26 | $17.26 | $13.25 | 400 |
| 2016-07-06 | $17.46 | $17.75 | $17.46 | $17.67 | $13.56 | 400 |
| 2016-07-05 | $17.36 | $17.47 | $17.16 | $17.47 | $13.41 | 5,698 |
| 2016-07-01 | $17.50 | $17.54 | $16.96 | $16.96 | $13.02 | 1,184 |
| 2016-06-30 | $16.96 | $16.96 | $16.96 | $16.96 | $13.02 | 0 |
| 2016-06-29 | $17.13 | $17.13 | $16.96 | $16.96 | $13.02 | 1,155 |
| 2016-06-28 | $17.20 | $17.20 | $16.81 | $16.81 | $12.90 | 3,418 |
| 2016-06-27 | $16.93 | $16.93 | $16.85 | $16.86 | $12.87 | 1,075 |
| 2016-06-24 | $16.42 | $17.08 | $16.34 | $16.94 | $12.93 | 770 |
| 2016-06-23 | $17.26 | $17.26 | $17.22 | $17.22 | $13.14 | 6,500 |
| 2016-06-22 | $17.27 | $17.27 | $17.19 | $17.19 | $13.12 | 680 |
| 2016-06-21 | $17.43 | $17.44 | $17.43 | $17.44 | $13.31 | 501 |
| 2016-06-20 | $16.95 | $16.95 | $16.95 | $16.95 | $12.94 | 52 |
| 2016-06-17 | $17.54 | $17.54 | $16.95 | $16.95 | $12.94 | 1,235 |
| 2016-06-16 | $17.46 | $17.46 | $17.08 | $17.10 | $13.05 | 1,172 |
| 2016-06-15 | $17.59 | $17.62 | $17.59 | $17.60 | $13.44 | 1,050 |
| 2016-06-14 | $17.55 | $17.55 | $17.49 | $17.49 | $13.35 | 300 |
| 2016-06-13 | $17.63 | $17.63 | $17.63 | $17.63 | $13.46 | 302 |
| 2016-06-10 | $17.68 | $17.68 | $17.67 | $17.67 | $13.49 | 1,134 |
| 2016-06-09 | $17.94 | $17.94 | $17.87 | $17.87 | $13.64 | 527 |
| 2016-06-08 | $18.19 | $18.19 | $18.00 | $18.01 | $13.75 | 1,305 |
| 2016-06-07 | $17.30 | $17.30 | $17.30 | $17.30 | $13.21 | 0 |
| 2016-06-06 | $17.40 | $17.50 | $17.30 | $17.30 | $13.21 | 1,248 |
| 2016-06-03 | $16.96 | $16.96 | $16.96 | $16.96 | $12.94 | 100 |
| 2016-06-02 | $16.77 | $16.77 | $16.65 | $16.76 | $12.79 | 25,335 |
| 2016-06-01 | $16.83 | $16.83 | $16.83 | $16.83 | $12.85 | 1 |
| 2016-05-31 | $16.73 | $16.89 | $16.73 | $16.83 | $12.85 | 1,211 |
| 2016-05-27 | $16.81 | $16.81 | $16.81 | $16.81 | $12.83 | 10 |
| 2016-05-26 | $17.05 | $17.05 | $16.88 | $16.88 | $12.82 | 1,350 |
| 2016-05-25 | $16.74 | $16.74 | $16.74 | $16.74 | $12.66 | 40 |
| 2016-05-24 | $16.84 | $16.84 | $16.74 | $16.74 | $12.66 | 700 |
| 2016-05-23 | $16.90 | $16.90 | $16.90 | $16.90 | $12.78 | 500 |
| 2016-05-20 | $17.01 | $17.01 | $17.01 | $17.01 | $12.86 | 2 |
| 2016-05-19 | $17.01 | $17.01 | $17.01 | $17.01 | $12.86 | 0 |
| 2016-05-18 | $17.19 | $17.19 | $17.01 | $17.01 | $12.86 | 625 |
| 2016-05-17 | $17.45 | $17.45 | $17.45 | $17.45 | $13.19 | 1,642 |
| 2016-05-16 | $17.56 | $17.71 | $17.51 | $17.53 | $13.26 | 8,700 |
| 2016-05-13 | $17.34 | $17.46 | $17.34 | $17.46 | $13.20 | 1,768 |
| 2016-05-12 | $17.25 | $17.69 | $17.18 | $17.57 | $13.29 | 5,765 |
| 2016-05-11 | $17.23 | $17.58 | $17.23 | $17.58 | $13.30 | 15,672 |
| 2016-05-10 | $17.08 | $17.15 | $17.08 | $17.15 | $12.96 | 9,321 |
| 2016-05-09 | $16.66 | $16.95 | $16.66 | $16.95 | $12.82 | 15,350 |
| 2016-05-06 | $16.60 | $16.61 | $16.60 | $16.61 | $12.56 | 7,755 |
| 2016-05-05 | $16.66 | $16.66 | $16.66 | $16.66 | $12.60 | 120 |
| 2016-05-04 | $16.50 | $16.50 | $16.50 | $16.50 | $12.48 | 0 |
| 2016-05-03 | $16.50 | $16.50 | $16.50 | $16.50 | $12.48 | 8,550 |
| 2016-05-02 | $16.80 | $16.80 | $16.75 | $16.75 | $12.67 | 615 |
| 2016-04-29 | $16.74 | $16.85 | $16.61 | $16.61 | $12.56 | 2,201 |
| 2016-04-28 | $16.92 | $16.92 | $16.81 | $16.81 | $12.71 | 3,370 |
| 2016-04-27 | $16.72 | $16.72 | $16.72 | $16.72 | $12.65 | 640 |
| 2016-04-26 | $16.87 | $16.89 | $16.50 | $16.50 | $12.41 | 2,050 |
| 2016-04-25 | $16.58 | $16.80 | $16.58 | $16.80 | $12.63 | 1,710 |
| 2016-04-22 | $16.62 | $16.62 | $16.61 | $16.62 | $12.50 | 1,001 |
| 2016-04-21 | $16.35 | $16.49 | $16.35 | $16.49 | $12.40 | 2,603 |
| 2016-04-20 | $16.60 | $16.60 | $16.60 | $16.60 | $12.49 | 0 |
| 2016-04-19 | $16.59 | $16.60 | $16.59 | $16.60 | $12.49 | 3,501 |
| 2016-04-18 | $16.10 | $16.35 | $16.10 | $16.35 | $12.30 | 502 |
| 2016-04-15 | $16.34 | $16.34 | $16.34 | $16.34 | $12.29 | 450 |
| 2016-04-14 | $16.30 | $16.30 | $16.30 | $16.30 | $12.26 | 500 |
| 2016-04-13 | $16.47 | $16.47 | $16.47 | $16.47 | $12.39 | 500 |
| 2016-04-12 | $16.50 | $16.50 | $16.49 | $16.49 | $12.40 | 10,000 |
| 2016-04-11 | $16.83 | $16.87 | $16.83 | $16.87 | $12.69 | 592 |
| 2016-04-08 | $16.74 | $16.74 | $16.73 | $16.73 | $12.58 | 2,000 |
| 2016-04-07 | $16.60 | $16.60 | $16.60 | $16.60 | $12.48 | 760 |
| 2016-04-06 | $16.54 | $16.54 | $16.54 | $16.54 | $12.44 | 0 |
| 2016-04-05 | $16.54 | $16.54 | $16.54 | $16.54 | $12.44 | 75 |
| 2016-04-04 | $16.54 | $16.54 | $16.53 | $16.54 | $12.44 | 1,140 |
| 2016-04-01 | $16.36 | $16.61 | $16.36 | $16.61 | $12.49 | 1,925 |
| 2016-03-31 | $16.63 | $16.63 | $16.54 | $16.54 | $12.44 | 915 |
| 2016-03-30 | $16.18 | $16.67 | $16.18 | $16.63 | $12.51 | 975 |
| 2016-03-29 | $15.79 | $15.79 | $15.79 | $15.79 | $11.87 | 615 |
| 2016-03-28 | $15.79 | $15.84 | $15.79 | $15.84 | $11.84 | 715 |
| 2016-03-24 | $15.84 | $15.84 | $15.84 | $15.84 | $11.85 | 100 |
| 2016-03-23 | $15.93 | $15.98 | $15.93 | $15.98 | $11.95 | 2,340 |
| 2016-03-22 | $15.91 | $15.91 | $15.91 | $15.91 | $11.90 | 0 |
| 2016-03-21 | $15.94 | $15.94 | $15.91 | $15.91 | $11.90 | 841 |
| 2016-03-18 | $16.12 | $16.25 | $16.12 | $16.25 | $12.15 | 5,399 |
| 2016-03-17 | $15.33 | $15.33 | $15.33 | $15.33 | $11.46 | 115 |
| 2016-03-16 | $15.21 | $15.21 | $15.21 | $15.21 | $11.37 | 2 |
| 2016-03-15 | $15.21 | $15.21 | $15.21 | $15.21 | $11.37 | 1,600 |
| 2016-03-14 | $15.30 | $15.30 | $15.30 | $15.30 | $11.44 | 157 |
| 2016-03-11 | $15.32 | $15.32 | $15.32 | $15.32 | $11.46 | 12,700 |
| 2016-03-10 | $15.37 | $15.37 | $15.37 | $15.37 | $11.49 | 0 |
| 2016-03-09 | $15.37 | $15.37 | $15.37 | $15.37 | $11.49 | 0 |
| 2016-03-08 | $15.37 | $15.37 | $15.37 | $15.37 | $11.49 | 5,800 |
| 2016-03-07 | $15.10 | $15.47 | $15.10 | $15.46 | $11.56 | 5,375 |
| 2016-03-04 | $14.97 | $15.04 | $14.95 | $14.98 | $11.20 | 3,278 |
| 2016-03-03 | $14.92 | $14.92 | $14.92 | $14.92 | $11.16 | 0 |
| 2016-03-02 | $14.53 | $14.92 | $14.53 | $14.92 | $11.16 | 12,544 |
| 2016-03-01 | $14.11 | $14.63 | $14.11 | $14.63 | $10.94 | 61,601 |
| 2016-02-29 | $14.03 | $14.03 | $14.03 | $14.03 | $10.49 | 57,689 |
| 2016-02-26 | $13.98 | $14.08 | $13.98 | $14.08 | $10.53 | 53,800 |
| 2016-02-25 | $13.76 | $13.76 | $13.76 | $13.76 | $10.29 | 1,201 |
| 2016-02-24 | $13.58 | $13.65 | $13.55 | $13.65 | $10.14 | 2,500 |
| 2016-02-23 | $13.74 | $13.74 | $13.74 | $13.74 | $10.20 | 50 |
| 2016-02-22 | $13.74 | $13.74 | $13.74 | $13.74 | $10.20 | 0 |
| 2016-02-19 | $13.74 | $13.74 | $13.74 | $13.74 | $10.20 | 100 |
| 2016-02-18 | $14.03 | $14.03 | $13.98 | $13.98 | $10.39 | 303 |
| 2016-02-17 | $13.01 | $13.01 | $13.01 | $13.01 | $9.67 | 83 |
| 2016-02-16 | $13.01 | $13.01 | $13.01 | $13.01 | $9.67 | 30 |
| 2016-02-12 | $13.01 | $13.01 | $13.01 | $13.01 | $9.67 | 0 |
| 2016-02-11 | $13.02 | $13.02 | $13.00 | $13.01 | $9.67 | 750 |
| 2016-02-10 | $13.21 | $13.21 | $13.21 | $13.21 | $9.81 | 1,131 |
| 2016-02-09 | $13.90 | $13.90 | $13.90 | $13.90 | $10.33 | 0 |
| 2016-02-08 | $13.84 | $13.90 | $13.84 | $13.90 | $10.33 | 400 |
| 2016-02-05 | $14.15 | $14.15 | $14.14 | $14.14 | $10.50 | 1,225 |
| 2016-02-04 | $14.18 | $14.18 | $14.18 | $14.18 | $10.54 | 1,250 |
| 2016-02-03 | $13.90 | $13.90 | $13.90 | $13.90 | $10.32 | 100 |
| 2016-02-02 | $13.63 | $13.63 | $13.61 | $13.62 | $10.12 | 1,100 |
| 2016-02-01 | $13.58 | $13.58 | $13.56 | $13.56 | $10.07 | 775 |
| 2016-01-29 | $13.74 | $13.88 | $13.74 | $13.88 | $10.31 | 2,625 |
| 2016-01-28 | $13.20 | $13.20 | $13.20 | $13.20 | $9.81 | 0 |
| 2016-01-27 | $13.25 | $13.25 | $13.20 | $13.20 | $9.81 | 525 |
| 2016-01-26 | $13.13 | $13.34 | $13.13 | $13.33 | $9.84 | 1,500 |
| 2016-01-25 | $12.93 | $12.93 | $12.93 | $12.93 | $9.54 | 75 |
| 2016-01-22 | $12.93 | $12.93 | $12.93 | $12.93 | $9.54 | 1,001 |
| 2016-01-21 | $12.42 | $12.52 | $12.42 | $12.52 | $9.24 | 3,253 |
| 2016-01-20 | $11.97 | $12.30 | $11.97 | $12.30 | $9.08 | 13,875 |
| 2016-01-19 | $11.96 | $11.96 | $11.96 | $11.96 | $8.83 | 102 |
| 2016-01-15 | $12.70 | $12.70 | $12.70 | $12.70 | $9.37 | 0 |
| 2016-01-14 | $12.70 | $12.70 | $12.70 | $12.70 | $9.37 | 0 |
| 2016-01-13 | $12.70 | $12.70 | $12.70 | $12.70 | $9.37 | 0 |
| 2016-01-12 | $12.86 | $12.86 | $12.66 | $12.70 | $9.37 | 8,200 |
| 2016-01-11 | $12.92 | $12.92 | $12.69 | $12.69 | $9.36 | 900 |
| 2016-01-08 | $12.57 | $12.57 | $12.57 | $12.57 | $9.28 | 11,110 |
| 2016-01-07 | $13.10 | $13.10 | $13.10 | $13.10 | $9.67 | 0 |
| 2016-01-06 | $13.10 | $13.10 | $13.10 | $13.10 | $9.67 | 0 |
| 2016-01-05 | $13.10 | $13.10 | $13.10 | $13.10 | $9.67 | 0 |
| 2016-01-04 | $13.10 | $13.10 | $13.10 | $13.10 | $9.67 | 234 |
| 2015-12-31 | $13.63 | $13.63 | $13.63 | $13.63 | $10.06 | 2,118 |
| 2015-12-30 | $13.63 | $13.63 | $13.63 | $13.63 | $10.06 | 24,035 |
| 2015-12-29 | $13.65 | $13.65 | $13.62 | $13.63 | $10.06 | 24,035 |
| 2015-12-28 | $13.84 | $13.84 | $13.84 | $13.84 | $10.15 | 145 |
| 2015-12-24 | $13.71 | $13.78 | $13.71 | $13.78 | $10.10 | 2,100 |
| 2015-12-23 | $13.41 | $13.41 | $13.41 | $13.41 | $9.83 | 400 |
| 2015-12-22 | $13.37 | $13.37 | $13.37 | $13.37 | $9.80 | 7,630 |
| 2015-12-21 | $13.30 | $13.34 | $13.30 | $13.34 | $9.78 | 351 |
| 2015-12-18 | $13.04 | $13.05 | $13.04 | $13.05 | $9.56 | 732 |
| 2015-12-17 | $13.01 | $13.01 | $13.01 | $13.01 | $9.53 | 0 |
| 2015-12-16 | $13.01 | $13.01 | $13.01 | $13.01 | $9.53 | 7,703 |
| 2015-12-15 | $12.53 | $12.67 | $12.52 | $12.66 | $9.28 | 6,006 |
| 2015-12-14 | $12.85 | $12.85 | $12.85 | $12.85 | $9.42 | 0 |
| 2015-12-11 | $12.85 | $12.85 | $12.85 | $12.85 | $9.42 | 0 |
| 2015-12-10 | $12.85 | $12.85 | $12.85 | $12.85 | $9.42 | 750 |
| 2015-12-09 | $13.24 | $13.24 | $13.24 | $13.24 | $9.71 | 30 |
| 2015-12-08 | $13.24 | $13.24 | $13.24 | $13.24 | $9.71 | 800 |
| 2015-12-07 | $13.22 | $13.24 | $13.22 | $13.24 | $9.71 | 1,200 |
| 2015-12-04 | $13.45 | $13.46 | $13.45 | $13.46 | $9.86 | 2,045 |
| 2015-12-03 | $13.54 | $13.54 | $13.54 | $13.54 | $9.93 | 14,600 |
| 2015-12-02 | $13.76 | $13.76 | $13.76 | $13.76 | $10.09 | 2,300 |
| 2015-12-01 | $13.79 | $13.79 | $13.79 | $13.79 | $10.11 | 21,900 |
| 2015-11-30 | $13.55 | $13.55 | $13.55 | $13.55 | $9.93 | 144 |
| 2015-11-27 | $13.45 | $13.55 | $13.45 | $13.55 | $9.93 | 1,666 |
| 2015-11-25 | $13.67 | $13.67 | $13.67 | $13.67 | $10.02 | 29,940 |
| 2015-11-24 | $13.67 | $13.67 | $13.67 | $13.67 | $10.02 | 0 |
| 2015-11-23 | $13.67 | $13.67 | $13.67 | $13.67 | $10.02 | 15,001 |
| 2015-11-20 | $13.78 | $13.78 | $13.67 | $13.67 | $10.02 | 15,001 |
| 2015-11-19 | $13.61 | $13.61 | $13.61 | $13.61 | $9.98 | 3,853 |
| 2015-11-18 | $13.62 | $13.62 | $13.61 | $13.61 | $9.98 | 3,853 |
| 2015-11-17 | $13.46 | $13.46 | $13.46 | $13.46 | $9.87 | 147 |
| 2015-11-16 | $13.37 | $13.40 | $13.36 | $13.40 | $9.83 | 8,000 |
| 2015-11-13 | $13.47 | $13.47 | $13.35 | $13.35 | $9.79 | 4,201 |
| 2015-11-12 | $13.60 | $13.60 | $13.60 | $13.60 | $9.97 | 0 |
| 2015-11-11 | $13.59 | $13.61 | $13.59 | $13.60 | $9.97 | 58,000 |
| 2015-11-10 | $13.46 | $13.49 | $13.44 | $13.49 | $9.89 | 2,060 |
| 2015-11-09 | $12.85 | $13.04 | $12.85 | $13.04 | $9.56 | 5,315 |
| 2015-11-06 | $12.91 | $13.13 | $12.91 | $13.13 | $9.63 | 0 |
| 2015-11-05 | $12.91 | $13.13 | $12.91 | $13.13 | $9.63 | 3,900 |
| 2015-11-04 | $12.91 | $13.13 | $12.91 | $13.13 | $9.63 | 0 |
| 2015-11-03 | $12.91 | $13.13 | $12.91 | $13.13 | $9.63 | 3,515 |
| 2015-11-02 | $12.93 | $12.93 | $12.93 | $12.93 | $9.48 | 800 |
| 2015-10-30 | $12.89 | $12.89 | $12.89 | $12.89 | $9.45 | 0 |
| 2015-10-29 | $12.89 | $12.89 | $12.89 | $12.89 | $9.45 | 627 |
| 2015-10-28 | $13.07 | $13.07 | $13.07 | $13.07 | $9.58 | 100 |
| 2015-10-27 | $13.09 | $13.09 | $13.09 | $13.09 | $9.53 | 176 |
| 2015-10-26 | $13.47 | $13.47 | $13.47 | $13.47 | $9.81 | 500 |
| 2015-10-23 | $13.45 | $13.47 | $13.45 | $13.47 | $9.81 | 1,150 |
| 2015-10-22 | $13.60 | $13.60 | $13.57 | $13.59 | $9.90 | 6,200 |
| 2015-10-21 | $13.45 | $13.51 | $13.45 | $13.51 | $9.83 | 0 |
| 2015-10-20 | $13.45 | $13.51 | $13.45 | $13.51 | $9.83 | 0 |
| 2015-10-19 | $13.45 | $13.51 | $13.45 | $13.51 | $9.83 | 1,940 |
| 2015-10-16 | $13.47 | $13.47 | $13.47 | $13.47 | $9.81 | 1,000 |
| 2015-10-15 | $13.65 | $13.65 | $13.65 | $13.65 | $9.94 | 150 |
| 2015-10-14 | $13.62 | $13.62 | $13.62 | $13.62 | $9.92 | 675 |
| 2015-10-13 | $13.58 | $13.67 | $13.58 | $13.65 | $9.94 | 0 |
| 2015-10-12 | $13.58 | $13.67 | $13.58 | $13.65 | $9.94 | 0 |
| 2015-10-09 | $13.58 | $13.67 | $13.58 | $13.65 | $9.94 | 3,660 |
| 2015-10-08 | $13.51 | $13.51 | $13.50 | $13.50 | $9.83 | 820 |
| 2015-10-07 | $13.57 | $13.57 | $13.57 | $13.57 | $9.88 | 735 |
| 2015-10-06 | $13.41 | $13.41 | $13.30 | $13.30 | $9.68 | 600 |
| 2015-10-05 | $13.19 | $13.50 | $13.19 | $13.50 | $9.83 | 5,555 |
| 2015-10-02 | $13.07 | $13.10 | $13.07 | $13.10 | $9.54 | 1,970 |
| 2015-10-01 | $12.87 | $12.87 | $12.87 | $12.87 | $9.37 | 0 |
| 2015-09-30 | $12.73 | $12.87 | $12.72 | $12.87 | $9.37 | 11,424 |
| 2015-09-29 | $12.69 | $12.69 | $12.69 | $12.69 | $9.24 | 704 |
| 2015-09-28 | $12.74 | $12.74 | $12.74 | $12.74 | $9.28 | 500 |
| 2015-09-25 | $12.81 | $12.81 | $12.81 | $12.81 | $9.26 | 385 |
| 2015-09-24 | $12.77 | $12.77 | $12.77 | $12.77 | $9.23 | 0 |
| 2015-09-23 | $12.84 | $12.84 | $12.77 | $12.77 | $9.23 | 940 |
| 2015-09-22 | $12.86 | $12.86 | $12.86 | $12.86 | $9.30 | 10,666 |
| 2015-09-21 | $12.86 | $12.86 | $12.86 | $12.86 | $9.30 | 140 |
| 2015-09-18 | $12.90 | $12.91 | $12.90 | $12.91 | $9.34 | 309 |
| 2015-09-17 | $12.70 | $12.70 | $12.70 | $12.70 | $9.18 | 0 |
| 2015-09-16 | $12.66 | $12.70 | $12.65 | $12.70 | $9.18 | 1,550 |
| 2015-09-15 | $12.41 | $12.41 | $12.41 | $12.41 | $8.97 | 1,000 |
| 2015-09-14 | $12.09 | $12.12 | $12.09 | $12.12 | $8.76 | 200 |
| 2015-09-11 | $12.15 | $12.15 | $12.15 | $12.15 | $8.78 | 180 |
| 2015-09-10 | $11.99 | $11.99 | $11.99 | $11.99 | $8.67 | 0 |
| 2015-09-09 | $11.99 | $11.99 | $11.99 | $11.99 | $8.67 | 5,500 |
| 2015-09-08 | $11.95 | $11.95 | $11.95 | $11.95 | $8.64 | 1,170 |
| 2015-09-04 | $11.79 | $11.82 | $11.76 | $11.76 | $8.50 | 0 |
| 2015-09-03 | $11.79 | $11.82 | $11.76 | $11.76 | $8.50 | 2,350 |
| 2015-09-02 | $11.76 | $11.76 | $11.76 | $11.76 | $8.50 | 400 |
| 2015-09-01 | $12.19 | $12.19 | $12.10 | $12.10 | $8.75 | 1,600 |
| 2015-08-31 | $12.40 | $12.40 | $12.40 | $12.40 | $8.96 | 16,264 |
| 2015-08-28 | $12.40 | $12.40 | $12.40 | $12.40 | $8.96 | 0 |
| 2015-08-27 | $12.36 | $12.50 | $12.36 | $12.40 | $8.96 | 16,355 |
| 2015-08-26 | $11.58 | $11.60 | $11.53 | $11.59 | $8.32 | 5,100 |
| 2015-08-25 | $11.49 | $11.53 | $11.24 | $11.46 | $8.22 | 4,189 |
| 2015-08-24 | $11.40 | $11.51 | $11.21 | $11.21 | $8.04 | 1,850 |
| 2015-08-21 | $11.73 | $11.80 | $11.73 | $11.80 | $8.47 | 1,300 |
| 2015-08-20 | $11.86 | $11.86 | $11.86 | $11.86 | $8.51 | 500 |
| 2015-08-19 | $11.92 | $11.92 | $11.87 | $11.87 | $8.52 | 715 |
| 2015-08-18 | $11.95 | $12.07 | $11.95 | $11.96 | $8.58 | 1,725 |
| 2015-08-17 | $11.81 | $12.00 | $11.81 | $12.00 | $8.62 | 56,448 |
| 2015-08-14 | $11.83 | $11.83 | $11.83 | $11.83 | $8.49 | 0 |
| 2015-08-13 | $11.83 | $11.83 | $11.83 | $11.83 | $8.49 | 0 |
| 2015-08-12 | $11.83 | $11.83 | $11.83 | $11.83 | $8.49 | 240 |
| 2015-08-11 | $11.80 | $11.80 | $11.74 | $11.75 | $8.43 | 5,352 |
| 2015-08-10 | $11.85 | $11.85 | $11.75 | $11.76 | $8.44 | 10,000 |
| 2015-08-07 | $11.83 | $11.83 | $11.83 | $11.83 | $8.49 | 0 |
| 2015-08-06 | $11.84 | $11.85 | $11.83 | $11.83 | $8.49 | 1,240 |
Northland Power Inc (NPIFF) News Headlines
Recent Northland Power Inc (NPIFF) News
Similar Companies to Northland Power Inc (NPIFF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |