Bank Of South Carolina Corp (BKSC) Exchange: NASDAQ
Data as of May 1, 2024
$12.40 ($0.11) 0.90%
Bank Of South Carolina Corp - Daily Information
Click for more stock information on Bank Of South Carolina Corp.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $12.40 |
| Previous Close | $12.40 |
| High | $12.40 |
| Low | $12.40 |
| Adjusted Open | $12.40 |
| Previous Adjusted Close | $12.40 |
| Adjusted High | $12.40 |
| Adjusted Low | $12.40 |
About Bank Of South Carolina Corp (BKSC)
Bank of South Carolina Corporation is a financial institution holding company. The Company offers a range of financial services through its wholly owned subsidiary, The Bank of South Carolina (the Bank). The Bank is a commercial bank, which operates principally in the Charleston, Dorchester, and Berkeley counties of South Carolina. The Company derives its income from interest on loans and investments (interest bearing assets). The primary source of funding for making these loans and investments is the Company's interest and non-interest bearing deposits. As of December 31, 2012, the Company operated as a commercial bank from its four banking house locations. The Bank serves Berkeley, Charleston and Dorchester counties (the Tri-County Area) as an independent, community oriented commercial bank.
Invest in Bank Of South Carolina Corp (BKSC)
Historical Stock Data for Bank Of South Carolina Corp (BKSC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 169 |
| 2024-04-30 | $12.29 | $12.38 | $12.29 | $12.29 | $12.29 | 1,868 |
| 2024-04-29 | $12.02 | $12.28 | $12.01 | $12.19 | $12.19 | 1,325 |
| 2024-04-26 | $12.07 | $12.18 | $11.62 | $12.00 | $12.00 | 1,431 |
| 2024-04-25 | $12.15 | $12.17 | $12.06 | $12.07 | $12.07 | 1,487 |
| 2024-04-24 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 779 |
| 2024-04-23 | $12.19 | $12.29 | $12.07 | $12.12 | $12.12 | 2,904 |
| 2024-04-22 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 350 |
| 2024-04-19 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 740 |
| 2024-04-18 | $11.99 | $12.16 | $11.94 | $12.01 | $12.01 | 1,602 |
| 2024-04-17 | $12.05 | $12.10 | $11.94 | $11.99 | $11.99 | 4,726 |
| 2024-04-16 | $12.15 | $12.15 | $11.97 | $11.97 | $11.97 | 1,976 |
| 2024-04-15 | $11.96 | $12.27 | $11.96 | $12.05 | $12.05 | 2,427 |
| 2024-04-12 | $12.15 | $12.20 | $11.66 | $12.13 | $12.13 | 6,374 |
| 2024-04-11 | $12.04 | $12.11 | $12.04 | $12.09 | $12.09 | 1,974 |
| 2024-04-10 | $12.15 | $12.15 | $11.96 | $12.02 | $12.02 | 1,150 |
| 2024-04-09 | $12.47 | $12.56 | $11.84 | $12.50 | $12.50 | 1,767 |
| 2024-04-08 | $12.36 | $12.50 | $12.36 | $12.50 | $12.50 | 1,767 |
| 2024-04-05 | $12.49 | $12.49 | $12.49 | $12.49 | $12.32 | 116 |
| 2024-04-04 | $12.49 | $12.49 | $12.49 | $12.49 | $12.49 | 1,409 |
| 2024-04-03 | $12.50 | $12.52 | $12.44 | $12.49 | $12.49 | 1,409 |
| 2024-04-02 | $12.50 | $12.58 | $12.50 | $12.50 | $12.50 | 1,355 |
| 2024-04-01 | $12.63 | $12.63 | $12.50 | $12.50 | $12.50 | 1,355 |
| 2024-03-28 | $12.74 | $12.74 | $12.74 | $12.74 | $12.74 | 283 |
| 2024-03-27 | $12.51 | $12.60 | $12.51 | $12.59 | $12.59 | 535 |
| 2024-03-26 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,211 |
| 2024-03-25 | $12.51 | $12.52 | $12.51 | $12.51 | $12.51 | 354 |
| 2024-03-22 | $12.54 | $12.75 | $12.52 | $12.65 | $12.65 | 6,511 |
| 2024-03-21 | $12.55 | $12.55 | $12.21 | $12.21 | $12.21 | 1,008 |
| 2024-03-20 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 496 |
| 2024-03-19 | $12.57 | $12.57 | $12.50 | $12.50 | $12.50 | 1,627 |
| 2024-03-18 | $12.31 | $12.57 | $12.10 | $12.57 | $12.57 | 2,364 |
| 2024-03-15 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 525 |
| 2024-03-14 | $12.53 | $12.53 | $12.53 | $12.53 | $12.53 | 2,541 |
| 2024-03-13 | $12.19 | $12.54 | $12.19 | $12.53 | $12.53 | 2,541 |
| 2024-03-12 | $12.19 | $12.19 | $12.02 | $12.10 | $12.10 | 3,525 |
| 2024-03-11 | $11.99 | $12.20 | $11.64 | $12.20 | $12.20 | 4,158 |
| 2024-03-08 | $11.86 | $11.96 | $11.64 | $11.64 | $11.64 | 2,697 |
| 2024-03-07 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 110 |
| 2024-03-06 | $11.85 | $12.15 | $11.81 | $12.15 | $12.15 | 4,465 |
| 2024-03-05 | $11.93 | $12.00 | $11.93 | $12.00 | $12.00 | 945 |
| 2024-03-04 | $12.30 | $12.30 | $11.85 | $11.93 | $11.93 | 4,809 |
| 2024-03-01 | $12.50 | $12.50 | $12.30 | $12.30 | $12.30 | 961 |
| 2024-02-29 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 600 |
| 2024-02-28 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 807 |
| 2024-02-27 | $12.52 | $12.52 | $12.16 | $12.33 | $12.33 | 1,664 |
| 2024-02-26 | $12.52 | $12.52 | $12.52 | $12.52 | $12.52 | 941 |
| 2024-02-23 | $12.55 | $12.65 | $12.52 | $12.52 | $12.52 | 1,521 |
| 2024-02-22 | $12.56 | $12.78 | $12.53 | $12.78 | $12.78 | 595 |
| 2024-02-21 | $12.38 | $12.50 | $12.38 | $12.50 | $12.50 | 1,051 |
| 2024-02-20 | $12.38 | $12.58 | $12.38 | $12.58 | $12.58 | 1,281 |
| 2024-02-16 | $12.75 | $12.75 | $12.26 | $12.41 | $12.41 | 3,086 |
| 2024-02-15 | $12.63 | $12.75 | $12.51 | $12.75 | $12.75 | 3,004 |
| 2024-02-14 | $12.65 | $12.79 | $12.65 | $12.79 | $12.79 | 602 |
| 2024-02-13 | $12.62 | $12.68 | $12.62 | $12.62 | $12.62 | 767 |
| 2024-02-12 | $12.79 | $12.79 | $12.59 | $12.61 | $12.61 | 1,672 |
| 2024-02-09 | $12.85 | $12.95 | $12.77 | $12.95 | $12.95 | 1,115 |
| 2024-02-08 | $12.83 | $12.87 | $12.83 | $12.83 | $12.83 | 1,127 |
| 2024-02-07 | $12.79 | $12.79 | $12.76 | $12.77 | $12.77 | 1,346 |
| 2024-02-06 | $12.76 | $12.96 | $12.76 | $12.79 | $12.79 | 1,542 |
| 2024-02-05 | $12.55 | $13.04 | $12.55 | $12.99 | $12.99 | 2,264 |
| 2024-02-02 | $12.87 | $12.87 | $12.55 | $12.55 | $12.55 | 1,632 |
| 2024-02-01 | $12.76 | $12.83 | $12.59 | $12.79 | $12.79 | 3,403 |
| 2024-01-31 | $13.07 | $13.11 | $12.79 | $12.79 | $12.79 | 11,793 |
| 2024-01-30 | $12.92 | $13.09 | $12.50 | $12.80 | $12.80 | 7,845 |
| 2024-01-29 | $12.96 | $13.00 | $12.96 | $12.98 | $12.98 | 1,701 |
| 2024-01-26 | $12.96 | $13.00 | $12.96 | $13.00 | $13.00 | 1,602 |
| 2024-01-25 | $13.03 | $13.03 | $13.03 | $13.03 | $13.03 | 294 |
| 2024-01-24 | $13.05 | $13.05 | $13.03 | $13.04 | $13.04 | 1,642 |
| 2024-01-23 | $13.08 | $13.08 | $12.92 | $12.92 | $12.92 | 1,199 |
| 2024-01-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 213 |
| 2024-01-19 | $12.92 | $13.03 | $12.92 | $13.00 | $13.00 | 1,288 |
| 2024-01-18 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 31 |
| 2024-01-17 | $12.95 | $13.10 | $12.90 | $13.10 | $13.10 | 1,553 |
| 2024-01-16 | $13.10 | $13.11 | $12.90 | $12.90 | $12.90 | 2,292 |
| 2024-01-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 167 |
| 2024-01-11 | $13.35 | $13.35 | $13.00 | $13.23 | $13.23 | 3,168 |
| 2024-01-10 | $13.25 | $13.27 | $13.01 | $13.25 | $13.25 | 4,832 |
| 2024-01-09 | $13.61 | $13.61 | $13.21 | $13.21 | $13.21 | 3,192 |
| 2024-01-08 | $13.94 | $13.94 | $13.57 | $13.57 | $13.57 | 1,064 |
| 2024-01-05 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 48 |
| 2024-01-04 | $13.84 | $14.25 | $13.84 | $14.20 | $14.20 | 2,113 |
| 2024-01-03 | $14.27 | $14.27 | $13.77 | $13.77 | $13.77 | 2,747 |
| 2024-01-02 | $14.10 | $14.10 | $14.02 | $14.02 | $14.02 | 821 |
| 2023-12-29 | $14.89 | $15.02 | $14.89 | $15.02 | $14.84 | 1,377 |
| 2023-12-28 | $14.43 | $14.97 | $14.27 | $14.89 | $14.71 | 7,242 |
| 2023-12-27 | $13.90 | $14.45 | $13.80 | $14.20 | $14.20 | 5,644 |
| 2023-12-26 | $13.99 | $14.45 | $13.90 | $13.90 | $13.90 | 7,302 |
| 2023-12-22 | $14.10 | $14.10 | $13.71 | $13.71 | $13.71 | 6,167 |
| 2023-12-21 | $14.28 | $14.95 | $14.06 | $14.06 | $14.06 | 5,381 |
| 2023-12-20 | $14.77 | $14.80 | $14.32 | $14.33 | $14.33 | 6,006 |
| 2023-12-19 | $14.50 | $15.00 | $14.45 | $14.50 | $14.50 | 5,904 |
| 2023-12-18 | $14.70 | $14.70 | $14.15 | $14.49 | $14.49 | 5,236 |
| 2023-12-15 | $14.70 | $14.80 | $14.70 | $14.80 | $14.80 | 1,173 |
| 2023-12-14 | $14.11 | $14.78 | $14.11 | $14.50 | $14.50 | 3,818 |
| 2023-12-13 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 1,089 |
| 2023-12-12 | $14.20 | $14.20 | $14.00 | $14.12 | $14.12 | 4,522 |
| 2023-12-11 | $13.71 | $14.40 | $13.71 | $13.72 | $13.72 | 1,466 |
| 2023-12-08 | $13.99 | $14.41 | $13.55 | $13.55 | $13.55 | 4,810 |
| 2023-12-07 | $14.07 | $14.37 | $13.31 | $13.31 | $13.31 | 4,248 |
| 2023-12-06 | $13.44 | $14.25 | $13.44 | $13.56 | $13.56 | 4,701 |
| 2023-12-05 | $14.29 | $14.30 | $12.98 | $13.30 | $13.30 | 2,918 |
| 2023-12-04 | $13.88 | $14.36 | $13.78 | $14.36 | $14.36 | 3,052 |
| 2023-12-01 | $13.60 | $14.00 | $13.37 | $13.90 | $13.90 | 3,304 |
| 2023-11-30 | $13.48 | $13.50 | $13.25 | $13.25 | $13.25 | 1,150 |
| 2023-11-29 | $13.40 | $13.46 | $13.34 | $13.34 | $13.34 | 891 |
| 2023-11-28 | $12.87 | $13.17 | $12.87 | $13.17 | $13.17 | 4,147 |
| 2023-11-27 | $12.70 | $12.95 | $12.50 | $12.75 | $12.75 | 1,777 |
| 2023-11-24 | $12.20 | $12.75 | $12.20 | $12.75 | $12.75 | 747 |
| 2023-11-22 | $12.13 | $12.44 | $12.13 | $12.20 | $12.20 | 1,402 |
| 2023-11-21 | $12.33 | $12.40 | $12.15 | $12.15 | $12.15 | 1,955 |
| 2023-11-20 | $12.35 | $12.40 | $12.21 | $12.21 | $12.21 | 2,348 |
| 2023-11-17 | $12.30 | $12.49 | $12.30 | $12.40 | $12.40 | 753 |
| 2023-11-16 | $12.30 | $12.47 | $12.01 | $12.01 | $12.01 | 1,826 |
| 2023-11-15 | $12.25 | $12.50 | $12.25 | $12.25 | $12.25 | 1,222 |
| 2023-11-14 | $12.11 | $12.43 | $12.11 | $12.29 | $12.29 | 1,344 |
| 2023-11-13 | $11.81 | $12.11 | $11.81 | $12.10 | $12.10 | 1,121 |
| 2023-11-10 | $11.75 | $11.86 | $11.39 | $11.85 | $11.85 | 3,609 |
| 2023-11-09 | $12.14 | $12.21 | $11.86 | $11.86 | $11.86 | 2,109 |
| 2023-11-08 | $11.55 | $12.22 | $11.55 | $12.01 | $12.01 | 4,251 |
| 2023-11-07 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 661 |
| 2023-11-06 | $12.00 | $12.10 | $11.85 | $11.85 | $11.85 | 2,533 |
| 2023-11-03 | $11.85 | $11.87 | $11.80 | $11.87 | $11.87 | 1,717 |
| 2023-11-02 | $12.00 | $12.14 | $11.48 | $11.48 | $11.48 | 7,175 |
| 2023-11-01 | $11.45 | $12.04 | $11.45 | $12.03 | $12.03 | 2,755 |
| 2023-10-31 | $10.99 | $11.45 | $10.99 | $11.40 | $11.40 | 14,384 |
| 2023-10-30 | $10.80 | $10.99 | $10.80 | $10.99 | $10.99 | 1,934 |
| 2023-10-27 | $10.51 | $10.74 | $10.51 | $10.74 | $10.74 | 1,436 |
| 2023-10-26 | $10.76 | $10.79 | $10.46 | $10.47 | $10.47 | 8,433 |
| 2023-10-25 | $10.98 | $11.08 | $10.77 | $10.77 | $10.77 | 2,339 |
| 2023-10-24 | $10.95 | $11.05 | $10.73 | $10.97 | $10.97 | 4,814 |
| 2023-10-23 | $10.77 | $11.20 | $10.77 | $11.20 | $11.20 | 2,176 |
| 2023-10-20 | $10.72 | $10.79 | $10.72 | $10.79 | $10.79 | 867 |
| 2023-10-19 | $10.70 | $10.80 | $10.70 | $10.75 | $10.75 | 14,725 |
| 2023-10-18 | $10.69 | $10.85 | $10.69 | $10.85 | $10.85 | 1,919 |
| 2023-10-17 | $10.49 | $10.65 | $10.46 | $10.65 | $10.65 | 9,569 |
| 2023-10-16 | $10.37 | $10.60 | $10.37 | $10.40 | $10.40 | 4,170 |
| 2023-10-13 | $10.48 | $10.60 | $10.48 | $10.48 | $10.48 | 1,969 |
| 2023-10-12 | $10.50 | $10.50 | $10.35 | $10.36 | $10.36 | 5,287 |
| 2023-10-11 | $10.50 | $10.50 | $10.31 | $10.31 | $10.31 | 526 |
| 2023-10-10 | $10.26 | $10.55 | $10.26 | $10.46 | $10.46 | 4,064 |
| 2023-10-09 | $10.70 | $10.70 | $10.22 | $10.60 | $10.60 | 5,521 |
| 2023-10-06 | $10.74 | $10.79 | $10.72 | $10.72 | $10.72 | 6,053 |
| 2023-10-05 | $10.64 | $10.79 | $10.64 | $10.71 | $10.71 | 830 |
| 2023-10-04 | $10.55 | $10.57 | $10.45 | $10.57 | $10.57 | 4,191 |
| 2023-10-03 | $10.56 | $10.69 | $10.44 | $10.50 | $10.50 | 5,797 |
| 2023-10-02 | $10.55 | $10.75 | $10.52 | $10.59 | $10.59 | 20,539 |
| 2023-09-29 | $10.54 | $10.55 | $10.39 | $10.49 | $10.49 | 25,801 |
| 2023-09-28 | $10.54 | $10.60 | $10.37 | $10.38 | $10.38 | 7,570 |
| 2023-09-27 | $10.74 | $10.74 | $10.50 | $10.66 | $10.66 | 10,582 |
| 2023-09-26 | $10.85 | $10.85 | $10.70 | $10.70 | $10.70 | 7,071 |
| 2023-09-25 | $10.89 | $10.89 | $10.67 | $10.80 | $10.80 | 5,357 |
| 2023-09-22 | $10.79 | $10.85 | $10.77 | $10.80 | $10.80 | 7,318 |
| 2023-09-21 | $10.75 | $10.80 | $10.60 | $10.71 | $10.71 | 20,829 |
| 2023-09-20 | $10.78 | $10.78 | $10.55 | $10.75 | $10.75 | 30,798 |
| 2023-09-19 | $10.45 | $10.85 | $10.21 | $10.51 | $10.51 | 23,850 |
| 2023-09-18 | $10.41 | $10.55 | $9.52 | $10.40 | $10.40 | 460,340 |
| 2023-09-15 | $12.00 | $12.00 | $10.05 | $10.41 | $10.41 | 100,800 |
| 2023-09-14 | $12.09 | $12.46 | $12.00 | $12.00 | $12.00 | 8,495 |
| 2023-09-13 | $12.28 | $12.46 | $12.05 | $12.05 | $12.05 | 17,455 |
| 2023-09-12 | $12.32 | $12.55 | $12.20 | $12.48 | $12.48 | 12,071 |
| 2023-09-11 | $12.50 | $12.99 | $12.15 | $12.22 | $12.22 | 16,018 |
| 2023-09-08 | $13.04 | $13.09 | $12.38 | $12.38 | $12.38 | 10,539 |
| 2023-09-07 | $12.14 | $12.70 | $12.13 | $12.60 | $12.60 | 15,991 |
| 2023-09-06 | $12.40 | $12.61 | $12.18 | $12.32 | $12.32 | 8,896 |
| 2023-09-05 | $12.13 | $13.30 | $12.13 | $12.75 | $12.75 | 14,669 |
| 2023-09-01 | $12.35 | $12.54 | $12.03 | $12.11 | $12.11 | 5,090 |
| 2023-08-31 | $12.40 | $12.79 | $12.10 | $12.54 | $12.54 | 12,170 |
| 2023-08-30 | $12.05 | $12.67 | $12.00 | $12.24 | $12.24 | 19,019 |
| 2023-08-29 | $12.18 | $12.79 | $12.18 | $12.23 | $12.23 | 10,697 |
| 2023-08-28 | $12.38 | $12.64 | $12.00 | $12.60 | $12.60 | 13,708 |
| 2023-08-25 | $11.99 | $12.64 | $11.99 | $12.64 | $12.64 | 31,127 |
| 2023-08-24 | $13.52 | $13.54 | $11.06 | $11.57 | $11.57 | 58,487 |
| 2023-08-23 | $13.61 | $14.37 | $13.60 | $13.71 | $13.71 | 6,355 |
| 2023-08-22 | $13.45 | $14.24 | $13.28 | $13.45 | $13.45 | 6,750 |
| 2023-08-21 | $13.91 | $13.91 | $13.25 | $13.26 | $13.26 | 6,112 |
| 2023-08-18 | $14.03 | $14.13 | $13.99 | $14.08 | $14.08 | 1,606 |
| 2023-08-17 | $14.01 | $14.19 | $13.90 | $13.91 | $13.91 | 10,606 |
| 2023-08-16 | $14.19 | $14.32 | $13.97 | $13.97 | $13.97 | 2,166 |
| 2023-08-15 | $13.96 | $13.96 | $13.95 | $13.95 | $13.95 | 507 |
| 2023-08-14 | $14.12 | $14.33 | $14.00 | $14.26 | $14.26 | 7,725 |
| 2023-08-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 81 |
| 2023-08-10 | $14.07 | $14.07 | $13.85 | $13.90 | $13.90 | 1,707 |
| 2023-08-09 | $14.11 | $14.12 | $14.02 | $14.02 | $14.02 | 5,103 |
| 2023-08-08 | $14.22 | $14.31 | $14.20 | $14.23 | $14.23 | 3,475 |
| 2023-08-07 | $14.60 | $14.60 | $14.51 | $14.51 | $14.51 | 1,110 |
| 2023-08-04 | $15.00 | $15.00 | $14.47 | $14.51 | $14.51 | 3,538 |
| 2023-08-03 | $14.56 | $15.24 | $14.30 | $15.00 | $15.00 | 8,928 |
| 2023-08-02 | $14.04 | $14.45 | $14.04 | $14.37 | $14.37 | 14,535 |
| 2023-08-01 | $14.07 | $14.19 | $13.79 | $14.19 | $14.19 | 2,435 |
| 2023-07-31 | $14.08 | $14.20 | $13.57 | $14.20 | $14.20 | 11,510 |
| 2023-07-28 | $13.56 | $13.91 | $13.56 | $13.90 | $13.90 | 5,560 |
| 2023-07-27 | $13.81 | $13.81 | $13.46 | $13.47 | $13.47 | 11,313 |
| 2023-07-26 | $13.90 | $13.90 | $13.75 | $13.86 | $13.86 | 1,593 |
| 2023-07-25 | $13.76 | $13.97 | $13.76 | $13.91 | $13.91 | 3,615 |
| 2023-07-24 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 448 |
| 2023-07-21 | $13.68 | $13.92 | $13.65 | $13.65 | $13.65 | 2,014 |
| 2023-07-20 | $13.90 | $13.94 | $13.82 | $13.82 | $13.82 | 2,402 |
| 2023-07-19 | $13.96 | $13.97 | $13.81 | $13.97 | $13.97 | 2,718 |
| 2023-07-18 | $13.80 | $14.06 | $13.74 | $13.77 | $13.77 | 1,525 |
| 2023-07-17 | $13.70 | $14.02 | $13.62 | $14.02 | $14.02 | 2,418 |
| 2023-07-14 | $13.77 | $13.78 | $13.63 | $13.63 | $13.63 | 1,412 |
| 2023-07-13 | $14.19 | $14.19 | $13.46 | $13.80 | $13.80 | 3,381 |
| 2023-07-12 | $14.14 | $14.14 | $13.70 | $13.70 | $13.70 | 2,419 |
| 2023-07-11 | $13.60 | $13.88 | $13.60 | $13.60 | $13.60 | 2,092 |
| 2023-07-10 | $13.89 | $13.89 | $13.36 | $13.36 | $13.36 | 6,515 |
| 2023-07-07 | $13.67 | $13.80 | $13.67 | $13.71 | $13.71 | 1,831 |
| 2023-07-06 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 134 |
| 2023-07-05 | $13.73 | $13.89 | $13.68 | $13.89 | $13.89 | 2,769 |
| 2023-07-03 | $13.93 | $13.93 | $13.93 | $13.93 | $13.93 | 201 |
| 2023-06-30 | $13.72 | $13.97 | $13.72 | $13.97 | $13.97 | 2,765 |
| 2023-06-29 | $13.81 | $14.06 | $13.62 | $13.97 | $13.80 | 4,379 |
| 2023-06-28 | $13.70 | $14.00 | $13.61 | $14.00 | $13.83 | 8,765 |
| 2023-06-27 | $13.99 | $13.99 | $13.65 | $13.65 | $13.49 | 9,812 |
| 2023-06-26 | $13.66 | $13.96 | $13.66 | $13.88 | $13.71 | 1,618 |
| 2023-06-23 | $14.00 | $14.18 | $13.89 | $13.89 | $13.89 | 2,061 |
| 2023-06-22 | $14.40 | $14.40 | $14.28 | $14.28 | $14.28 | 2,544 |
| 2023-06-21 | $13.91 | $14.21 | $13.84 | $13.90 | $13.90 | 1,131 |
| 2023-06-20 | $14.30 | $14.30 | $13.73 | $13.82 | $13.82 | 2,863 |
| 2023-06-16 | $13.99 | $14.35 | $13.80 | $14.35 | $14.35 | 9,888 |
| 2023-06-15 | $13.80 | $14.13 | $13.75 | $14.13 | $14.13 | 905 |
| 2023-06-14 | $13.95 | $14.10 | $13.66 | $13.81 | $13.81 | 5,974 |
| 2023-06-13 | $13.89 | $13.95 | $13.67 | $13.74 | $13.74 | 10,986 |
| 2023-06-12 | $13.94 | $14.00 | $13.85 | $14.00 | $14.00 | 3,370 |
| 2023-06-09 | $14.16 | $14.16 | $14.16 | $14.16 | $14.16 | 230 |
| 2023-06-08 | $13.91 | $14.16 | $13.90 | $14.16 | $14.16 | 2,020 |
| 2023-06-07 | $14.10 | $14.59 | $13.92 | $13.94 | $13.94 | 9,598 |
| 2023-06-06 | $13.99 | $14.45 | $13.99 | $14.45 | $14.45 | 7,347 |
| 2023-06-05 | $13.95 | $14.13 | $13.93 | $14.00 | $14.00 | 955 |
| 2023-06-02 | $14.09 | $14.13 | $13.89 | $13.92 | $13.92 | 3,125 |
| 2023-06-01 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 930 |
| 2023-05-31 | $13.92 | $13.92 | $13.61 | $13.80 | $13.80 | 4,035 |
| 2023-05-30 | $13.98 | $14.00 | $13.83 | $14.00 | $14.00 | 4,154 |
| 2023-05-26 | $13.93 | $13.93 | $13.89 | $13.92 | $13.92 | 1,456 |
| 2023-05-25 | $13.94 | $13.94 | $13.79 | $13.80 | $13.80 | 3,212 |
| 2023-05-24 | $13.97 | $14.05 | $13.87 | $14.02 | $14.02 | 2,792 |
| 2023-05-23 | $14.00 | $14.10 | $13.77 | $14.10 | $14.10 | 2,004 |
| 2023-05-22 | $13.76 | $14.06 | $13.61 | $14.04 | $14.04 | 4,873 |
| 2023-05-19 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 135 |
| 2023-05-18 | $13.76 | $14.14 | $13.76 | $13.78 | $13.78 | 1,534 |
| 2023-05-17 | $13.88 | $13.96 | $13.75 | $13.75 | $13.75 | 7,752 |
| 2023-05-16 | $13.86 | $14.09 | $13.86 | $13.98 | $13.98 | 798 |
| 2023-05-15 | $13.71 | $14.08 | $13.61 | $14.08 | $14.08 | 6,127 |
| 2023-05-12 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 371 |
| 2023-05-11 | $14.15 | $14.16 | $13.70 | $13.72 | $13.72 | 3,591 |
| 2023-05-10 | $14.13 | $14.19 | $13.92 | $14.11 | $14.11 | 2,187 |
| 2023-05-09 | $14.15 | $14.23 | $13.98 | $13.98 | $13.98 | 5,050 |
| 2023-05-08 | $14.05 | $14.25 | $14.01 | $14.25 | $14.25 | 2,417 |
| 2023-05-05 | $14.60 | $14.60 | $14.07 | $14.07 | $14.07 | 5,512 |
| 2023-05-04 | $13.95 | $14.35 | $13.70 | $14.34 | $14.34 | 15,756 |
| 2023-05-03 | $13.84 | $14.01 | $13.80 | $13.95 | $13.95 | 14,822 |
| 2023-05-02 | $14.12 | $14.85 | $13.71 | $14.00 | $14.00 | 6,221 |
| 2023-05-01 | $14.32 | $14.93 | $14.11 | $14.31 | $14.31 | 14,543 |
| 2023-04-28 | $14.25 | $14.50 | $14.06 | $14.41 | $14.41 | 6,656 |
| 2023-04-27 | $14.07 | $14.20 | $14.02 | $14.02 | $14.02 | 2,443 |
| 2023-04-26 | $14.10 | $14.19 | $14.00 | $14.00 | $14.00 | 2,808 |
| 2023-04-25 | $14.20 | $14.38 | $13.95 | $14.15 | $14.15 | 6,553 |
| 2023-04-24 | $14.15 | $14.36 | $14.12 | $14.36 | $14.36 | 1,523 |
| 2023-04-21 | $14.56 | $14.56 | $14.09 | $14.10 | $14.10 | 8,218 |
| 2023-04-20 | $14.30 | $14.85 | $14.30 | $14.51 | $14.51 | 10,411 |
| 2023-04-19 | $14.50 | $14.50 | $14.05 | $14.30 | $14.30 | 11,018 |
| 2023-04-18 | $14.76 | $14.92 | $14.34 | $14.50 | $14.50 | 10,628 |
| 2023-04-17 | $14.87 | $15.09 | $14.52 | $14.83 | $14.83 | 7,907 |
| 2023-04-14 | $15.00 | $15.22 | $14.85 | $15.00 | $15.00 | 4,247 |
| 2023-04-13 | $15.13 | $15.13 | $15.02 | $15.10 | $15.10 | 3,981 |
| 2023-04-12 | $15.11 | $15.55 | $15.11 | $15.14 | $15.14 | 2,967 |
| 2023-04-11 | $15.75 | $15.86 | $15.10 | $15.22 | $15.22 | 7,537 |
| 2023-04-10 | $15.86 | $15.86 | $15.54 | $15.54 | $15.54 | 2,787 |
| 2023-04-06 | $15.93 | $15.93 | $15.47 | $15.88 | $15.88 | 2,001 |
| 2023-04-05 | $15.79 | $16.14 | $15.44 | $15.46 | $15.46 | 6,316 |
| 2023-04-04 | $16.06 | $16.06 | $15.81 | $15.81 | $15.81 | 1,530 |
| 2023-04-03 | $16.17 | $16.25 | $16.17 | $16.25 | $16.25 | 409 |
| 2023-03-31 | $16.38 | $16.38 | $15.82 | $15.82 | $15.82 | 3,537 |
| 2023-03-30 | $16.55 | $16.57 | $16.54 | $16.54 | $16.54 | 1,313 |
| 2023-03-29 | $16.05 | $16.63 | $16.05 | $16.55 | $16.55 | 4,687 |
| 2023-03-28 | $16.47 | $16.50 | $15.73 | $15.99 | $15.99 | 2,445 |
| 2023-03-27 | $15.59 | $16.25 | $15.59 | $16.25 | $16.25 | 1,827 |
| 2023-03-24 | $15.20 | $16.22 | $15.20 | $16.22 | $16.22 | 2,301 |
| 2023-03-23 | $16.47 | $16.47 | $15.78 | $16.02 | $16.02 | 3,407 |
| 2023-03-22 | $15.96 | $16.24 | $15.70 | $15.85 | $15.85 | 10,448 |
| 2023-03-21 | $15.88 | $16.24 | $15.15 | $15.74 | $15.74 | 4,971 |
| 2023-03-20 | $15.60 | $17.15 | $15.60 | $15.65 | $15.65 | 8,283 |
| 2023-03-17 | $15.01 | $15.31 | $14.81 | $15.04 | $15.04 | 13,310 |
| 2023-03-16 | $14.95 | $15.45 | $14.95 | $15.31 | $15.31 | 5,616 |
| 2023-03-15 | $15.00 | $15.42 | $14.90 | $14.91 | $14.91 | 9,570 |
| 2023-03-14 | $15.25 | $16.23 | $14.90 | $15.01 | $15.01 | 24,954 |
| 2023-03-13 | $15.80 | $15.80 | $14.44 | $15.12 | $15.12 | 17,614 |
| 2023-03-10 | $15.92 | $16.10 | $15.61 | $15.80 | $15.80 | 9,276 |
| 2023-03-09 | $16.17 | $16.30 | $15.96 | $16.06 | $16.06 | 3,983 |
| 2023-03-08 | $16.58 | $16.58 | $16.15 | $16.15 | $16.15 | 2,168 |
| 2023-03-07 | $16.30 | $16.40 | $16.30 | $16.40 | $16.40 | 1,477 |
| 2023-03-06 | $16.26 | $16.45 | $16.12 | $16.12 | $16.12 | 6,065 |
| 2023-03-03 | $16.45 | $16.69 | $16.40 | $16.45 | $16.45 | 2,505 |
| 2023-03-02 | $16.40 | $16.51 | $16.40 | $16.45 | $16.45 | 1,140 |
| 2023-03-01 | $16.35 | $16.70 | $16.32 | $16.33 | $16.33 | 1,665 |
| 2023-02-28 | $16.35 | $16.57 | $16.35 | $16.57 | $16.57 | 618 |
| 2023-02-27 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 344 |
| 2023-02-24 | $16.21 | $16.38 | $16.21 | $16.37 | $16.37 | 685 |
| 2023-02-23 | $16.25 | $16.31 | $16.20 | $16.20 | $16.20 | 1,188 |
| 2023-02-22 | $16.15 | $16.40 | $16.11 | $16.25 | $16.25 | 5,444 |
| 2023-02-21 | $16.15 | $16.55 | $16.15 | $16.55 | $16.55 | 2,173 |
| 2023-02-17 | $16.17 | $16.64 | $16.12 | $16.64 | $16.64 | 3,574 |
| 2023-02-16 | $16.59 | $16.67 | $16.36 | $16.67 | $16.67 | 2,403 |
| 2023-02-15 | $16.42 | $16.51 | $16.21 | $16.29 | $16.29 | 3,714 |
| 2023-02-14 | $16.59 | $16.94 | $16.59 | $16.61 | $16.61 | 517 |
| 2023-02-13 | $16.94 | $16.94 | $16.72 | $16.72 | $16.72 | 819 |
| 2023-02-10 | $16.75 | $16.75 | $16.56 | $16.56 | $16.56 | 440 |
| 2023-02-09 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 277 |
| 2023-02-08 | $16.69 | $16.89 | $16.50 | $16.60 | $16.60 | 1,625 |
| 2023-02-07 | $16.35 | $16.60 | $16.34 | $16.45 | $16.45 | 3,933 |
| 2023-02-06 | $16.67 | $16.95 | $16.21 | $16.21 | $16.21 | 1,989 |
| 2023-02-03 | $16.50 | $16.85 | $16.50 | $16.60 | $16.60 | 1,853 |
| 2023-02-02 | $16.43 | $16.94 | $16.41 | $16.49 | $16.49 | 6,971 |
| 2023-02-01 | $16.40 | $16.94 | $16.16 | $16.42 | $16.42 | 8,799 |
| 2023-01-31 | $16.87 | $16.98 | $16.32 | $16.43 | $16.43 | 3,394 |
| 2023-01-30 | $16.46 | $16.64 | $16.10 | $16.60 | $16.60 | 2,444 |
| 2023-01-27 | $16.14 | $16.50 | $16.10 | $16.25 | $16.25 | 3,763 |
| 2023-01-26 | $16.37 | $16.44 | $16.15 | $16.15 | $16.15 | 2,947 |
| 2023-01-25 | $16.15 | $16.37 | $16.02 | $16.02 | $16.02 | 1,332 |
| 2023-01-24 | $16.00 | $16.38 | $16.00 | $16.16 | $16.16 | 1,267 |
| 2023-01-23 | $16.15 | $16.25 | $16.05 | $16.25 | $16.25 | 5,297 |
| 2023-01-20 | $16.23 | $16.23 | $16.12 | $16.22 | $16.22 | 1,166 |
| 2023-01-19 | $16.10 | $16.30 | $16.10 | $16.24 | $16.24 | 1,456 |
| 2023-01-18 | $16.24 | $16.25 | $16.14 | $16.23 | $16.23 | 1,322 |
| 2023-01-17 | $16.40 | $16.46 | $16.38 | $16.38 | $16.38 | 496 |
| 2023-01-13 | $16.45 | $16.48 | $16.40 | $16.40 | $16.40 | 4,373 |
| 2023-01-12 | $16.49 | $16.50 | $16.30 | $16.50 | $16.50 | 1,255 |
| 2023-01-11 | $16.49 | $16.50 | $16.25 | $16.40 | $16.40 | 2,998 |
| 2023-01-10 | $16.48 | $16.49 | $16.22 | $16.49 | $16.49 | 1,160 |
| 2023-01-09 | $16.55 | $16.55 | $16.20 | $16.20 | $16.20 | 1,118 |
| 2023-01-06 | $16.38 | $16.53 | $16.26 | $16.40 | $16.40 | 1,614 |
| 2023-01-05 | $16.34 | $16.37 | $16.22 | $16.37 | $16.37 | 1,904 |
| 2023-01-04 | $16.45 | $16.60 | $16.45 | $16.60 | $16.60 | 639 |
| 2023-01-03 | $16.40 | $16.70 | $16.40 | $16.70 | $16.70 | 655 |
| 2022-12-30 | $16.45 | $16.45 | $16.24 | $16.40 | $16.40 | 2,959 |
| 2022-12-29 | $16.72 | $16.72 | $16.40 | $16.63 | $16.63 | 1,896 |
| 2022-12-28 | $16.41 | $16.69 | $16.39 | $16.52 | $16.52 | 1,855 |
| 2022-12-27 | $16.41 | $16.68 | $16.35 | $16.35 | $16.35 | 3,584 |
| 2022-12-23 | $16.60 | $16.64 | $16.46 | $16.64 | $16.64 | 3,467 |
| 2022-12-22 | $16.86 | $16.86 | $16.50 | $16.64 | $16.47 | 3,370 |
| 2022-12-21 | $16.48 | $16.67 | $16.48 | $16.60 | $16.43 | 1,960 |
| 2022-12-20 | $16.39 | $16.47 | $16.39 | $16.46 | $16.29 | 2,129 |
| 2022-12-19 | $15.99 | $16.39 | $15.99 | $16.39 | $16.22 | 2,236 |
| 2022-12-16 | $16.38 | $16.38 | $15.68 | $15.68 | $15.52 | 8,566 |
| 2022-12-15 | $16.26 | $16.38 | $16.20 | $16.29 | $16.12 | 1,223 |
| 2022-12-14 | $16.55 | $16.60 | $16.30 | $16.30 | $16.14 | 2,693 |
| 2022-12-13 | $16.69 | $16.69 | $16.25 | $16.65 | $16.48 | 2,537 |
| 2022-12-12 | $16.40 | $16.68 | $16.40 | $16.68 | $16.51 | 1,329 |
| 2022-12-09 | $16.53 | $16.70 | $16.31 | $16.40 | $16.23 | 2,424 |
| 2022-12-08 | $15.92 | $16.65 | $15.92 | $16.55 | $16.38 | 2,436 |
| 2022-12-07 | $15.51 | $16.74 | $15.51 | $16.38 | $16.38 | 1,693 |
| 2022-12-06 | $16.30 | $16.44 | $16.30 | $16.44 | $16.44 | 1,686 |
| 2022-12-05 | $16.80 | $16.80 | $16.16 | $16.78 | $16.78 | 3,741 |
| 2022-12-02 | $17.00 | $17.05 | $16.84 | $16.84 | $16.84 | 4,840 |
| 2022-12-01 | $17.24 | $17.38 | $17.00 | $17.06 | $17.06 | 2,416 |
| 2022-11-30 | $17.12 | $17.53 | $17.01 | $17.01 | $17.01 | 4,405 |
| 2022-11-29 | $17.25 | $17.58 | $17.01 | $17.01 | $17.01 | 3,345 |
| 2022-11-28 | $16.93 | $16.95 | $16.93 | $16.93 | $16.93 | 837 |
| 2022-11-25 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 123 |
| 2022-11-23 | $17.05 | $17.25 | $17.05 | $17.15 | $17.15 | 778 |
| 2022-11-22 | $16.94 | $17.20 | $16.83 | $16.83 | $16.83 | 1,223 |
| 2022-11-21 | $17.16 | $17.18 | $16.96 | $16.96 | $16.96 | 2,798 |
| 2022-11-18 | $17.03 | $17.10 | $17.03 | $17.10 | $17.10 | 2,538 |
| 2022-11-17 | $17.10 | $17.10 | $16.91 | $16.91 | $16.91 | 771 |
| 2022-11-16 | $17.39 | $17.39 | $17.10 | $17.15 | $17.15 | 3,075 |
| 2022-11-15 | $17.11 | $17.11 | $17.00 | $17.00 | $17.00 | 1,189 |
| 2022-11-14 | $17.16 | $17.16 | $16.96 | $17.01 | $17.01 | 1,035 |
| 2022-11-11 | $17.09 | $17.10 | $16.85 | $16.93 | $16.93 | 1,194 |
| 2022-11-10 | $17.16 | $17.16 | $16.90 | $17.07 | $17.07 | 1,812 |
| 2022-11-09 | $16.71 | $17.10 | $16.71 | $16.84 | $16.84 | 3,844 |
| 2022-11-08 | $16.72 | $16.72 | $16.70 | $16.70 | $16.70 | 2,253 |
| 2022-11-07 | $16.95 | $16.97 | $16.38 | $16.70 | $16.70 | 3,637 |
| 2022-11-04 | $16.88 | $17.00 | $16.71 | $16.71 | $16.71 | 5,392 |
| 2022-11-03 | $16.56 | $16.90 | $16.30 | $16.41 | $16.41 | 3,939 |
| 2022-11-02 | $16.85 | $16.85 | $16.38 | $16.40 | $16.40 | 6,138 |
| 2022-11-01 | $16.61 | $18.17 | $16.60 | $16.62 | $16.62 | 9,583 |
| 2022-10-31 | $16.95 | $17.83 | $16.51 | $16.51 | $16.51 | 16,143 |
| 2022-10-28 | $16.58 | $17.23 | $16.41 | $16.60 | $16.60 | 8,900 |
| 2022-10-27 | $16.58 | $17.10 | $16.24 | $16.24 | $16.24 | 10,307 |
| 2022-10-26 | $16.16 | $16.45 | $16.16 | $16.43 | $16.43 | 892 |
| 2022-10-25 | $16.32 | $16.50 | $15.98 | $16.40 | $16.40 | 14,523 |
| 2022-10-24 | $16.55 | $16.90 | $16.39 | $16.49 | $16.49 | 3,721 |
| 2022-10-21 | $16.40 | $16.48 | $16.40 | $16.47 | $16.47 | 641 |
| 2022-10-20 | $16.10 | $16.76 | $16.10 | $16.43 | $16.43 | 7,905 |
| 2022-10-19 | $16.50 | $16.50 | $16.08 | $16.08 | $16.08 | 7,146 |
| 2022-10-18 | $16.49 | $16.60 | $16.10 | $16.45 | $16.45 | 6,216 |
| 2022-10-17 | $16.07 | $16.80 | $16.07 | $16.50 | $16.50 | 5,917 |
| 2022-10-14 | $15.63 | $16.92 | $15.60 | $15.89 | $15.89 | 8,780 |
| 2022-10-13 | $16.20 | $16.95 | $14.70 | $15.68 | $15.68 | 24,479 |
| 2022-10-12 | $16.49 | $16.99 | $16.19 | $16.40 | $16.40 | 6,570 |
| 2022-10-11 | $16.28 | $16.54 | $16.26 | $16.42 | $16.42 | 3,932 |
| 2022-10-10 | $16.15 | $16.66 | $16.15 | $16.45 | $16.45 | 9,336 |
| 2022-10-07 | $16.27 | $16.27 | $16.27 | $16.27 | $16.27 | 334 |
| 2022-10-06 | $16.49 | $16.50 | $16.49 | $16.50 | $16.50 | 1,456 |
| 2022-10-05 | $16.59 | $16.70 | $16.42 | $16.42 | $16.42 | 2,140 |
| 2022-10-04 | $17.00 | $17.72 | $16.35 | $16.70 | $16.70 | 16,164 |
| 2022-10-03 | $16.28 | $16.98 | $16.28 | $16.76 | $16.76 | 2,904 |
| 2022-09-30 | $17.00 | $17.00 | $16.36 | $16.36 | $16.36 | 8,608 |
| 2022-09-29 | $16.48 | $16.68 | $16.22 | $16.41 | $16.41 | 1,847 |
| 2022-09-28 | $16.61 | $16.74 | $16.29 | $16.48 | $16.48 | 3,733 |
| 2022-09-27 | $16.90 | $16.90 | $16.22 | $16.48 | $16.48 | 1,678 |
| 2022-09-26 | $16.43 | $16.43 | $16.25 | $16.39 | $16.39 | 1,720 |
| 2022-09-23 | $16.86 | $16.86 | $16.22 | $16.69 | $16.69 | 1,399 |
| 2022-09-22 | $16.27 | $16.85 | $16.27 | $16.60 | $16.60 | 3,942 |
| 2022-09-21 | $16.46 | $16.52 | $16.21 | $16.52 | $16.52 | 1,779 |
| 2022-09-20 | $16.44 | $16.51 | $16.22 | $16.51 | $16.51 | 4,432 |
| 2022-09-19 | $16.50 | $16.67 | $16.33 | $16.61 | $16.61 | 1,365 |
| 2022-09-16 | $16.44 | $16.80 | $16.11 | $16.80 | $16.80 | 27,939 |
| 2022-09-15 | $16.44 | $16.56 | $16.25 | $16.39 | $16.39 | 2,865 |
| 2022-09-14 | $16.50 | $16.87 | $16.23 | $16.23 | $16.23 | 4,735 |
| 2022-09-13 | $16.33 | $16.93 | $16.21 | $16.40 | $16.40 | 3,413 |
| 2022-09-12 | $16.35 | $16.59 | $16.30 | $16.40 | $16.40 | 3,974 |
| 2022-09-09 | $16.34 | $16.57 | $16.29 | $16.29 | $16.29 | 8,179 |
| 2022-09-08 | $16.20 | $16.37 | $16.20 | $16.28 | $16.28 | 1,482 |
| 2022-09-07 | $16.26 | $16.33 | $16.26 | $16.33 | $16.33 | 3,697 |
| 2022-09-06 | $16.24 | $16.43 | $16.20 | $16.20 | $16.20 | 7,678 |
| 2022-09-02 | $16.53 | $16.53 | $16.28 | $16.28 | $16.28 | 2,145 |
| 2022-09-01 | $16.36 | $16.41 | $16.27 | $16.36 | $16.36 | 3,857 |
| 2022-08-31 | $16.38 | $16.73 | $16.38 | $16.39 | $16.39 | 1,825 |
| 2022-08-30 | $16.58 | $16.72 | $16.57 | $16.72 | $16.72 | 2,315 |
| 2022-08-29 | $16.61 | $16.61 | $16.49 | $16.49 | $16.49 | 1,254 |
| 2022-08-26 | $16.60 | $16.65 | $16.41 | $16.65 | $16.65 | 6,533 |
| 2022-08-25 | $16.32 | $17.18 | $16.32 | $16.95 | $16.95 | 20,569 |
| 2022-08-24 | $16.48 | $16.58 | $16.11 | $16.58 | $16.58 | 17,472 |
| 2022-08-23 | $17.25 | $17.25 | $16.30 | $16.40 | $16.40 | 39,435 |
| 2022-08-22 | $17.50 | $17.50 | $17.23 | $17.41 | $17.41 | 4,212 |
| 2022-08-19 | $17.38 | $17.58 | $17.34 | $17.46 | $17.46 | 15,716 |
| 2022-08-18 | $17.40 | $17.50 | $17.20 | $17.23 | $17.23 | 4,488 |
| 2022-08-17 | $17.24 | $17.25 | $17.20 | $17.20 | $17.20 | 1,981 |
| 2022-08-16 | $17.25 | $17.61 | $17.12 | $17.20 | $17.20 | 10,186 |
| 2022-08-15 | $17.20 | $17.22 | $17.10 | $17.18 | $17.18 | 2,811 |
| 2022-08-12 | $17.10 | $17.20 | $17.10 | $17.20 | $17.20 | 2,550 |
| 2022-08-11 | $17.43 | $17.43 | $17.22 | $17.22 | $17.22 | 1,872 |
| 2022-08-10 | $17.15 | $17.44 | $17.15 | $17.44 | $17.44 | 1,778 |
| 2022-08-09 | $17.15 | $17.15 | $17.01 | $17.01 | $17.01 | 2,567 |
| 2022-08-08 | $17.25 | $17.25 | $16.84 | $16.84 | $16.84 | 2,923 |
| 2022-08-05 | $17.21 | $17.21 | $17.21 | $17.21 | $17.21 | 249 |
| 2022-08-04 | $17.07 | $17.25 | $16.84 | $16.84 | $16.84 | 3,357 |
| 2022-08-03 | $17.30 | $17.31 | $17.16 | $17.20 | $17.20 | 6,778 |
| 2022-08-02 | $17.17 | $17.28 | $17.17 | $17.28 | $17.28 | 3,498 |
| 2022-08-01 | $17.47 | $17.47 | $17.00 | $17.21 | $17.21 | 5,714 |
| 2022-07-29 | $17.20 | $17.29 | $17.02 | $17.29 | $17.29 | 3,281 |
| 2022-07-28 | $17.70 | $17.70 | $17.01 | $17.18 | $17.18 | 6,894 |
| 2022-07-27 | $17.16 | $17.69 | $17.10 | $17.69 | $17.69 | 4,719 |
| 2022-07-26 | $17.05 | $17.08 | $17.00 | $17.00 | $17.00 | 1,851 |
| 2022-07-25 | $17.10 | $17.17 | $17.04 | $17.17 | $17.17 | 1,205 |
| 2022-07-22 | $17.23 | $17.23 | $17.00 | $17.00 | $17.00 | 983 |
| 2022-07-21 | $17.38 | $17.38 | $16.98 | $16.98 | $16.98 | 4,371 |
| 2022-07-20 | $17.25 | $17.39 | $17.25 | $17.29 | $17.29 | 1,380 |
| 2022-07-19 | $17.24 | $17.41 | $17.15 | $17.26 | $17.26 | 5,289 |
| 2022-07-18 | $17.34 | $17.39 | $17.10 | $17.10 | $17.10 | 4,474 |
| 2022-07-15 | $17.50 | $17.50 | $17.10 | $17.24 | $17.24 | 3,385 |
| 2022-07-14 | $17.30 | $17.48 | $16.88 | $17.43 | $17.43 | 1,541 |
| 2022-07-13 | $17.15 | $17.46 | $17.10 | $17.25 | $17.25 | 1,484 |
| 2022-07-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 581 |
| 2022-07-11 | $17.30 | $17.51 | $17.22 | $17.50 | $17.50 | 9,621 |
| 2022-07-08 | $17.69 | $17.74 | $17.24 | $17.37 | $17.37 | 6,578 |
| 2022-07-07 | $16.96 | $17.50 | $16.96 | $17.49 | $17.49 | 5,516 |
| 2022-07-06 | $17.33 | $17.60 | $16.94 | $17.15 | $17.15 | 9,222 |
| 2022-07-05 | $17.14 | $17.84 | $17.14 | $17.41 | $17.41 | 1,591 |
| 2022-07-01 | $17.29 | $18.20 | $17.29 | $17.39 | $17.39 | 3,155 |
| 2022-06-30 | $17.36 | $17.42 | $16.83 | $17.40 | $17.23 | 4,029 |
| 2022-06-29 | $17.10 | $17.10 | $16.86 | $16.86 | $16.70 | 2,014 |
| 2022-06-28 | $16.95 | $17.24 | $16.95 | $17.10 | $16.93 | 1,789 |
| 2022-06-27 | $16.97 | $17.45 | $16.97 | $17.14 | $16.97 | 2,272 |
| 2022-06-24 | $17.12 | $17.30 | $16.70 | $16.75 | $16.59 | 5,155 |
| 2022-06-23 | $16.92 | $17.35 | $16.87 | $16.91 | $16.75 | 9,411 |
| 2022-06-22 | $16.73 | $17.19 | $16.73 | $16.78 | $16.62 | 4,088 |
| 2022-06-21 | $16.75 | $17.20 | $16.75 | $16.80 | $16.64 | 5,335 |
| 2022-06-17 | $16.43 | $16.90 | $16.43 | $16.76 | $16.60 | 3,960 |
| 2022-06-16 | $16.84 | $16.84 | $16.35 | $16.39 | $16.23 | 4,455 |
| 2022-06-15 | $16.95 | $17.32 | $16.95 | $16.97 | $16.81 | 936 |
| 2022-06-14 | $16.90 | $17.07 | $16.80 | $17.07 | $16.90 | 6,071 |
| 2022-06-13 | $17.15 | $17.32 | $16.90 | $16.90 | $16.74 | 3,635 |
| 2022-06-10 | $17.30 | $17.34 | $17.30 | $17.34 | $17.17 | 642 |
| 2022-06-09 | $17.12 | $17.12 | $17.12 | $17.12 | $16.96 | 45 |
| 2022-06-08 | $17.35 | $17.35 | $16.82 | $17.12 | $16.96 | 4,528 |
| 2022-06-07 | $17.25 | $17.54 | $17.07 | $17.07 | $16.90 | 4,366 |
| 2022-06-06 | $17.19 | $17.53 | $17.14 | $17.14 | $16.97 | 1,663 |
| 2022-06-03 | $17.30 | $17.32 | $16.91 | $17.14 | $16.97 | 2,697 |
| 2022-06-02 | $16.77 | $17.35 | $16.77 | $17.20 | $17.03 | 5,483 |
| 2022-06-01 | $16.80 | $16.98 | $16.50 | $16.95 | $16.79 | 7,837 |
| 2022-05-31 | $16.75 | $17.21 | $16.70 | $16.87 | $16.71 | 8,974 |
| 2022-05-27 | $17.14 | $17.45 | $16.72 | $16.86 | $16.70 | 3,185 |
| 2022-05-26 | $17.45 | $17.58 | $17.10 | $17.10 | $16.93 | 3,377 |
| 2022-05-25 | $16.73 | $17.28 | $16.72 | $17.28 | $17.11 | 12,345 |
| 2022-05-24 | $16.71 | $16.98 | $16.71 | $16.80 | $16.64 | 2,111 |
| 2022-05-23 | $16.66 | $16.95 | $16.66 | $16.87 | $16.71 | 13,511 |
| 2022-05-20 | $17.00 | $17.00 | $16.19 | $16.55 | $16.39 | 3,957 |
| 2022-05-19 | $17.00 | $17.03 | $17.00 | $17.03 | $16.87 | 939 |
| 2022-05-18 | $17.37 | $17.60 | $16.75 | $16.75 | $16.59 | 8,330 |
| 2022-05-17 | $17.31 | $17.58 | $17.19 | $17.50 | $17.33 | 3,541 |
| 2022-05-16 | $17.35 | $17.59 | $17.31 | $17.31 | $17.14 | 1,918 |
| 2022-05-13 | $17.31 | $17.73 | $17.20 | $17.42 | $17.25 | 3,473 |
| 2022-05-12 | $17.37 | $17.71 | $17.25 | $17.36 | $17.19 | 1,681 |
| 2022-05-11 | $17.69 | $17.75 | $17.55 | $17.73 | $17.56 | 3,888 |
| 2022-05-10 | $17.71 | $18.04 | $17.34 | $17.34 | $17.17 | 3,163 |
| 2022-05-09 | $17.56 | $18.09 | $17.56 | $17.75 | $17.58 | 2,266 |
| 2022-05-06 | $17.77 | $17.94 | $17.77 | $17.78 | $17.61 | 1,138 |
| 2022-05-05 | $17.88 | $18.18 | $17.88 | $17.98 | $17.81 | 642 |
| 2022-05-04 | $17.83 | $18.24 | $17.83 | $18.12 | $17.94 | 1,998 |
| 2022-05-03 | $18.16 | $18.30 | $17.70 | $18.30 | $18.12 | 1,783 |
| 2022-05-02 | $17.53 | $18.70 | $17.53 | $18.01 | $17.84 | 11,517 |
| 2022-04-29 | $17.77 | $17.90 | $17.30 | $17.86 | $17.69 | 5,207 |
| 2022-04-28 | $17.95 | $17.95 | $17.05 | $17.83 | $17.66 | 15,759 |
| 2022-04-27 | $17.99 | $18.12 | $17.35 | $17.35 | $17.18 | 9,162 |
| 2022-04-26 | $17.95 | $18.30 | $17.63 | $17.76 | $17.59 | 14,739 |
| 2022-04-25 | $18.03 | $18.70 | $18.03 | $18.30 | $18.12 | 6,604 |
| 2022-04-22 | $18.09 | $18.43 | $17.76 | $18.14 | $17.96 | 2,456 |
| 2022-04-21 | $18.06 | $18.17 | $18.06 | $18.15 | $17.97 | 1,221 |
| 2022-04-20 | $17.93 | $18.40 | $17.87 | $18.38 | $18.20 | 4,902 |
| 2022-04-19 | $17.85 | $18.46 | $17.75 | $18.16 | $17.98 | 6,318 |
| 2022-04-18 | $18.00 | $18.00 | $17.77 | $17.77 | $17.60 | 902 |
| 2022-04-14 | $17.60 | $17.90 | $17.60 | $17.90 | $17.73 | 2,630 |
| 2022-04-13 | $17.55 | $18.40 | $17.39 | $17.40 | $17.23 | 9,934 |
| 2022-04-12 | $18.23 | $18.70 | $17.30 | $17.85 | $17.68 | 26,235 |
| 2022-04-11 | $17.90 | $18.38 | $17.90 | $18.37 | $18.19 | 3,007 |
| 2022-04-08 | $18.28 | $18.28 | $18.28 | $18.28 | $18.10 | 613 |
| 2022-04-07 | $17.66 | $18.17 | $17.66 | $17.85 | $17.68 | 6,116 |
| 2022-04-06 | $18.85 | $18.85 | $17.45 | $17.63 | $17.46 | 14,859 |
| 2022-04-05 | $18.88 | $18.88 | $18.88 | $18.88 | $18.70 | 606 |
| 2022-04-04 | $18.65 | $18.90 | $18.60 | $18.75 | $18.56 | 2,510 |
| 2022-04-01 | $18.61 | $18.81 | $18.61 | $18.67 | $18.49 | 3,646 |
| 2022-03-31 | $18.98 | $19.49 | $18.34 | $18.62 | $18.44 | 8,881 |
| 2022-03-30 | $18.95 | $19.20 | $18.56 | $18.91 | $18.56 | 3,905 |
| 2022-03-29 | $18.79 | $19.28 | $18.79 | $19.07 | $18.71 | 11,589 |
| 2022-03-28 | $19.31 | $19.95 | $18.89 | $19.00 | $18.65 | 11,664 |
| 2022-03-25 | $20.32 | $20.33 | $19.62 | $19.70 | $19.33 | 6,533 |
| 2022-03-24 | $20.24 | $20.77 | $19.60 | $20.20 | $19.82 | 46,839 |
| 2022-03-23 | $18.61 | $20.40 | $18.19 | $20.14 | $19.76 | 48,362 |
| 2022-03-22 | $18.26 | $19.22 | $18.03 | $18.90 | $18.55 | 34,859 |
| 2022-03-21 | $18.22 | $18.70 | $18.00 | $18.00 | $17.66 | 40,914 |
| 2022-03-18 | $17.55 | $18.55 | $17.50 | $17.72 | $17.39 | 74,833 |
| 2022-03-17 | $18.70 | $19.18 | $17.15 | $17.51 | $17.18 | 60,428 |
| 2022-03-16 | $19.61 | $19.75 | $18.28 | $18.51 | $18.16 | 43,729 |
| 2022-03-15 | $19.73 | $19.73 | $19.38 | $19.42 | $19.06 | 4,083 |
| 2022-03-14 | $19.90 | $19.94 | $19.21 | $19.21 | $18.85 | 3,647 |
| 2022-03-11 | $20.10 | $20.20 | $19.25 | $19.25 | $18.89 | 11,014 |
| 2022-03-10 | $20.58 | $20.58 | $20.05 | $20.05 | $19.68 | 940 |
| 2022-03-09 | $20.28 | $20.28 | $19.95 | $19.96 | $19.59 | 1,665 |
| 2022-03-08 | $19.75 | $19.80 | $19.75 | $19.78 | $19.41 | 1,154 |
| 2022-03-07 | $20.45 | $20.45 | $18.80 | $19.70 | $19.33 | 12,941 |
| 2022-03-04 | $20.30 | $20.30 | $20.00 | $20.29 | $19.91 | 1,235 |
| 2022-03-03 | $20.11 | $20.30 | $20.00 | $20.16 | $19.78 | 1,246 |
| 2022-03-02 | $20.29 | $20.30 | $19.95 | $19.95 | $19.58 | 1,023 |
| 2022-03-01 | $20.47 | $20.64 | $20.10 | $20.10 | $19.73 | 1,541 |
| 2022-02-28 | $20.28 | $20.28 | $19.99 | $20.00 | $19.63 | 3,001 |
| 2022-02-25 | $20.23 | $20.44 | $19.89 | $19.89 | $19.52 | 1,110 |
| 2022-02-24 | $20.10 | $20.10 | $19.90 | $20.00 | $19.63 | 2,311 |
| 2022-02-23 | $20.21 | $20.21 | $20.21 | $20.21 | $19.83 | 222 |
| 2022-02-22 | $20.03 | $20.66 | $20.02 | $20.21 | $19.83 | 4,698 |
| 2022-02-18 | $20.26 | $20.26 | $20.26 | $20.26 | $19.88 | 387 |
| 2022-02-17 | $20.50 | $20.50 | $20.01 | $20.26 | $19.88 | 1,148 |
| 2022-02-16 | $20.35 | $20.35 | $20.25 | $20.25 | $19.87 | 2,239 |
| 2022-02-15 | $20.25 | $20.40 | $20.13 | $20.13 | $19.75 | 1,178 |
| 2022-02-14 | $20.25 | $20.26 | $20.02 | $20.02 | $19.65 | 1,857 |
| 2022-02-11 | $20.66 | $20.66 | $20.11 | $20.11 | $19.74 | 6,302 |
| 2022-02-10 | $20.39 | $20.68 | $20.21 | $20.68 | $20.29 | 1,425 |
| 2022-02-09 | $20.70 | $20.75 | $20.25 | $20.25 | $19.87 | 2,005 |
| 2022-02-08 | $20.09 | $20.56 | $20.09 | $20.28 | $19.90 | 5,207 |
| 2022-02-07 | $20.17 | $20.49 | $20.16 | $20.40 | $20.02 | 2,319 |
| 2022-02-04 | $20.40 | $20.50 | $20.00 | $20.45 | $20.07 | 4,174 |
| 2022-02-03 | $20.11 | $20.25 | $20.11 | $20.25 | $19.87 | 533 |
| 2022-02-02 | $20.24 | $20.84 | $20.17 | $20.33 | $19.95 | 6,987 |
| 2022-02-01 | $19.74 | $20.24 | $19.74 | $20.24 | $19.86 | 3,663 |
| 2022-01-31 | $20.24 | $20.24 | $20.00 | $20.00 | $19.63 | 1,456 |
| 2022-01-28 | $20.30 | $20.30 | $20.00 | $20.19 | $19.81 | 1,814 |
| 2022-01-27 | $20.23 | $20.28 | $20.03 | $20.28 | $19.90 | 5,390 |
| 2022-01-26 | $20.10 | $20.26 | $20.03 | $20.26 | $19.88 | 1,328 |
| 2022-01-25 | $19.95 | $20.30 | $19.93 | $20.30 | $19.92 | 4,214 |
| 2022-01-24 | $19.95 | $19.95 | $19.56 | $19.88 | $19.50 | 2,403 |
| 2022-01-21 | $20.06 | $20.06 | $19.80 | $19.97 | $19.60 | 2,537 |
| 2022-01-20 | $20.25 | $20.25 | $20.00 | $20.00 | $19.63 | 3,280 |
| 2022-01-19 | $20.20 | $20.20 | $20.02 | $20.12 | $19.74 | 4,645 |
| 2022-01-18 | $20.59 | $20.59 | $20.10 | $20.30 | $19.92 | 1,769 |
| 2022-01-14 | $20.00 | $20.65 | $20.00 | $20.60 | $20.22 | 6,800 |
| 2022-01-13 | $20.67 | $20.67 | $20.35 | $20.45 | $20.07 | 1,716 |
| 2022-01-12 | $20.74 | $20.74 | $20.12 | $20.23 | $19.85 | 1,121 |
| 2022-01-11 | $20.13 | $20.76 | $20.13 | $20.76 | $20.37 | 2,803 |
| 2022-01-10 | $20.15 | $20.49 | $20.12 | $20.32 | $19.94 | 2,590 |
| 2022-01-07 | $20.52 | $20.55 | $20.25 | $20.30 | $19.92 | 6,417 |
| 2022-01-06 | $20.61 | $20.75 | $20.20 | $20.20 | $19.82 | 956 |
| 2022-01-05 | $20.20 | $20.40 | $20.11 | $20.40 | $20.02 | 1,871 |
| 2022-01-04 | $20.32 | $20.92 | $20.32 | $20.50 | $20.12 | 603 |
| 2022-01-03 | $21.04 | $21.04 | $20.00 | $20.30 | $19.92 | 3,138 |
| 2021-12-31 | $20.48 | $20.71 | $20.00 | $20.50 | $20.12 | 3,142 |
| 2021-12-30 | $20.30 | $20.43 | $20.07 | $20.43 | $20.05 | 2,614 |
| 2021-12-29 | $20.10 | $20.30 | $20.10 | $20.30 | $19.92 | 773 |
| 2021-12-28 | $20.05 | $20.43 | $20.05 | $20.43 | $20.05 | 517 |
| 2021-12-27 | $20.01 | $20.45 | $20.01 | $20.17 | $19.79 | 1,932 |
| 2021-12-23 | $20.39 | $20.45 | $20.27 | $20.44 | $19.89 | 3,159 |
| 2021-12-22 | $20.40 | $20.40 | $20.27 | $20.27 | $19.73 | 1,378 |
| 2021-12-21 | $20.28 | $20.45 | $20.19 | $20.45 | $19.90 | 1,170 |
| 2021-12-20 | $20.10 | $20.30 | $20.00 | $20.29 | $19.75 | 11,919 |
| 2021-12-17 | $20.13 | $20.53 | $20.05 | $20.44 | $19.89 | 4,091 |
| 2021-12-16 | $19.68 | $20.42 | $19.68 | $20.32 | $19.77 | 14,028 |
| 2021-12-15 | $20.45 | $20.45 | $19.43 | $20.32 | $19.77 | 16,697 |
| 2021-12-14 | $20.00 | $20.25 | $19.50 | $19.95 | $19.41 | 4,216 |
| 2021-12-13 | $20.05 | $20.24 | $20.00 | $20.00 | $19.46 | 3,009 |
| 2021-12-10 | $20.09 | $20.25 | $20.01 | $20.17 | $19.63 | 6,740 |
| 2021-12-09 | $20.16 | $20.33 | $20.02 | $20.15 | $19.61 | 2,827 |
| 2021-12-08 | $20.45 | $20.45 | $20.23 | $20.38 | $19.83 | 453 |
| 2021-12-07 | $20.39 | $20.39 | $20.39 | $20.39 | $19.84 | 168 |
| 2021-12-06 | $20.20 | $20.45 | $20.06 | $20.06 | $19.52 | 1,359 |
| 2021-12-03 | $20.11 | $20.34 | $20.11 | $20.34 | $19.79 | 1,201 |
| 2021-12-02 | $20.56 | $20.56 | $20.56 | $20.56 | $20.01 | 316 |
| 2021-12-01 | $20.29 | $20.29 | $20.10 | $20.10 | $19.56 | 394 |
| 2021-11-30 | $20.20 | $20.20 | $20.20 | $20.20 | $19.66 | 599 |
| 2021-11-29 | $20.21 | $20.71 | $20.00 | $20.00 | $19.46 | 7,447 |
| 2021-11-26 | $20.25 | $20.31 | $20.23 | $20.30 | $19.76 | 986 |
| 2021-11-24 | $20.55 | $20.55 | $20.30 | $20.55 | $20.00 | 821 |
| 2021-11-23 | $20.20 | $20.55 | $20.20 | $20.21 | $19.67 | 7,775 |
| 2021-11-22 | $20.28 | $20.42 | $20.05 | $20.21 | $19.67 | 1,369 |
| 2021-11-19 | $20.10 | $20.10 | $20.10 | $20.10 | $19.56 | 256 |
| 2021-11-18 | $20.24 | $20.24 | $20.24 | $20.24 | $19.69 | 633 |
| 2021-11-17 | $20.32 | $20.44 | $20.06 | $20.24 | $19.69 | 3,772 |
| 2021-11-16 | $20.30 | $20.53 | $20.30 | $20.30 | $19.75 | 1,873 |
| 2021-11-15 | $20.59 | $20.59 | $20.59 | $20.59 | $20.04 | 152 |
| 2021-11-12 | $20.24 | $20.59 | $20.05 | $20.59 | $20.04 | 1,547 |
| 2021-11-11 | $20.43 | $20.48 | $20.11 | $20.48 | $19.93 | 759 |
| 2021-11-10 | $20.11 | $20.51 | $20.11 | $20.20 | $19.66 | 1,219 |
| 2021-11-09 | $20.16 | $20.52 | $20.04 | $20.07 | $19.53 | 4,270 |
| 2021-11-08 | $20.10 | $20.10 | $20.10 | $20.10 | $19.56 | 906 |
| 2021-11-05 | $20.60 | $20.60 | $20.60 | $20.60 | $20.05 | 321 |
| 2021-11-04 | $20.46 | $20.46 | $20.16 | $20.16 | $19.62 | 1,717 |
| 2021-11-03 | $21.00 | $21.00 | $20.45 | $20.45 | $19.90 | 1,111 |
| 2021-11-02 | $20.13 | $20.78 | $20.09 | $20.28 | $19.74 | 3,376 |
| 2021-11-01 | $20.42 | $20.83 | $20.10 | $20.13 | $19.59 | 11,959 |
| 2021-10-29 | $20.32 | $20.43 | $20.01 | $20.01 | $19.47 | 2,210 |
| 2021-10-28 | $20.00 | $20.36 | $19.86 | $20.20 | $19.66 | 3,670 |
| 2021-10-27 | $20.06 | $20.18 | $19.79 | $19.79 | $19.26 | 1,719 |
| 2021-10-26 | $19.98 | $20.08 | $19.90 | $19.90 | $19.37 | 3,350 |
| 2021-10-25 | $19.89 | $20.19 | $19.88 | $20.00 | $19.46 | 1,395 |
| 2021-10-22 | $20.35 | $20.36 | $20.10 | $20.15 | $19.61 | 3,442 |
| 2021-10-21 | $19.85 | $20.27 | $19.85 | $20.27 | $19.72 | 1,508 |
| 2021-10-20 | $20.16 | $20.27 | $20.00 | $20.10 | $19.56 | 2,276 |
| 2021-10-19 | $20.27 | $20.27 | $20.00 | $20.25 | $19.71 | 1,061 |
| 2021-10-18 | $20.32 | $20.42 | $20.32 | $20.42 | $19.87 | 662 |
| 2021-10-15 | $20.67 | $20.80 | $20.00 | $20.40 | $19.85 | 3,461 |
| 2021-10-14 | $20.38 | $20.38 | $20.10 | $20.16 | $19.62 | 1,173 |
| 2021-10-13 | $20.27 | $20.71 | $20.00 | $20.40 | $19.85 | 1,566 |
| 2021-10-12 | $20.44 | $20.75 | $20.20 | $20.43 | $19.88 | 2,224 |
| 2021-10-11 | $20.39 | $20.60 | $20.30 | $20.30 | $19.76 | 2,827 |
| 2021-10-08 | $20.00 | $20.45 | $20.00 | $20.20 | $19.66 | 450 |
| 2021-10-07 | $20.20 | $20.46 | $20.12 | $20.25 | $19.71 | 4,220 |
| 2021-10-06 | $20.00 | $20.31 | $20.00 | $20.31 | $19.77 | 3,078 |
| 2021-10-05 | $19.85 | $20.10 | $19.85 | $20.00 | $19.46 | 2,678 |
| 2021-10-04 | $20.31 | $20.44 | $19.85 | $19.85 | $19.32 | 1,521 |
| 2021-10-01 | $20.15 | $20.62 | $20.11 | $20.48 | $19.76 | 7,243 |
| 2021-09-30 | $20.21 | $20.21 | $19.55 | $20.15 | $19.44 | 1,889 |
| 2021-09-29 | $20.50 | $20.50 | $20.50 | $20.50 | $19.78 | 495 |
| 2021-09-28 | $19.96 | $20.63 | $19.76 | $20.15 | $19.44 | 4,353 |
| 2021-09-27 | $20.37 | $20.37 | $20.37 | $20.37 | $19.65 | 1,390 |
| 2021-09-24 | $20.19 | $20.50 | $19.92 | $20.10 | $19.39 | 7,846 |
| 2021-09-23 | $20.00 | $20.39 | $20.00 | $20.06 | $19.36 | 3,989 |
| 2021-09-22 | $20.18 | $20.29 | $20.00 | $20.12 | $19.41 | 2,806 |
| 2021-09-21 | $20.20 | $20.28 | $19.92 | $20.16 | $19.45 | 2,577 |
| 2021-09-20 | $20.24 | $20.44 | $19.95 | $20.05 | $19.35 | 4,450 |
| 2021-09-17 | $20.16 | $20.61 | $20.16 | $20.61 | $19.89 | 7,217 |
| 2021-09-16 | $20.38 | $20.49 | $20.24 | $20.47 | $19.75 | 2,030 |
| 2021-09-15 | $20.65 | $20.65 | $20.16 | $20.19 | $19.48 | 838 |
| 2021-09-14 | $20.36 | $20.70 | $20.36 | $20.70 | $19.97 | 1,574 |
| 2021-09-13 | $21.00 | $21.00 | $20.50 | $20.50 | $19.78 | 1,094 |
| 2021-09-10 | $20.44 | $20.67 | $20.15 | $20.60 | $19.88 | 1,983 |
| 2021-09-09 | $21.25 | $21.25 | $20.36 | $20.51 | $19.79 | 856 |
| 2021-09-08 | $20.75 | $21.00 | $20.75 | $21.00 | $20.26 | 395 |
| 2021-09-07 | $20.75 | $20.78 | $20.75 | $20.78 | $20.05 | 1,568 |
| 2021-09-03 | $21.05 | $21.05 | $21.05 | $21.05 | $20.31 | 305 |
| 2021-09-02 | $21.05 | $21.05 | $21.05 | $21.05 | $20.31 | 89 |
| 2021-09-01 | $21.05 | $21.05 | $21.05 | $21.05 | $20.31 | 240 |
| 2021-08-31 | $21.00 | $21.41 | $20.56 | $20.75 | $20.02 | 2,469 |
| 2021-08-30 | $21.00 | $21.26 | $21.00 | $21.00 | $20.26 | 652 |
| 2021-08-27 | $21.09 | $21.72 | $20.81 | $20.81 | $20.08 | 1,480 |
| 2021-08-26 | $21.00 | $21.35 | $21.00 | $21.35 | $20.60 | 440 |
| 2021-08-25 | $21.50 | $21.50 | $20.99 | $21.00 | $20.26 | 4,406 |
| 2021-08-24 | $20.57 | $22.00 | $20.49 | $21.00 | $20.26 | 6,167 |
| 2021-08-23 | $20.85 | $21.69 | $20.24 | $20.30 | $19.59 | 4,959 |
| 2021-08-20 | $21.15 | $21.40 | $19.64 | $19.64 | $18.95 | 3,399 |
| 2021-08-19 | $21.43 | $21.71 | $20.74 | $21.00 | $20.26 | 2,333 |
| 2021-08-18 | $21.80 | $21.80 | $21.60 | $21.60 | $20.84 | 1,356 |
| 2021-08-17 | $22.05 | $22.09 | $21.28 | $21.90 | $21.13 | 3,234 |
| 2021-08-16 | $21.75 | $22.27 | $21.75 | $22.00 | $21.23 | 2,470 |
| 2021-08-13 | $22.50 | $22.50 | $22.50 | $22.50 | $21.71 | 26 |
| 2021-08-12 | $22.50 | $22.50 | $22.50 | $22.50 | $21.71 | 643 |
| 2021-08-11 | $22.46 | $22.50 | $22.46 | $22.50 | $21.71 | 571 |
| 2021-08-10 | $22.35 | $22.85 | $22.35 | $22.52 | $21.73 | 1,559 |
| 2021-08-09 | $21.85 | $22.84 | $21.85 | $22.84 | $22.04 | 1,323 |
| 2021-08-06 | $22.83 | $22.84 | $22.20 | $22.55 | $21.76 | 2,234 |
| 2021-08-05 | $22.20 | $23.15 | $22.15 | $22.75 | $21.96 | 5,501 |
| 2021-08-04 | $22.28 | $22.64 | $21.55 | $22.50 | $21.71 | 2,261 |
| 2021-08-03 | $21.35 | $23.10 | $20.97 | $22.21 | $21.43 | 16,537 |
| 2021-08-02 | $21.30 | $21.86 | $21.30 | $21.86 | $21.09 | 5,924 |
| 2021-07-30 | $20.73 | $21.30 | $20.73 | $21.18 | $20.44 | 4,746 |
| 2021-07-29 | $20.66 | $20.66 | $20.66 | $20.66 | $19.93 | 865 |
| 2021-07-28 | $20.46 | $20.66 | $19.90 | $20.66 | $19.93 | 5,743 |
| 2021-07-27 | $20.17 | $20.25 | $20.00 | $20.00 | $19.30 | 1,912 |
| 2021-07-26 | $20.18 | $20.18 | $20.13 | $20.13 | $19.42 | 768 |
| 2021-07-23 | $20.11 | $20.11 | $20.04 | $20.11 | $19.40 | 1,156 |
| 2021-07-22 | $20.08 | $20.08 | $20.04 | $20.04 | $19.34 | 286 |
| 2021-07-21 | $20.46 | $20.49 | $20.00 | $20.00 | $19.30 | 2,755 |
| 2021-07-20 | $19.99 | $20.25 | $19.85 | $19.85 | $19.15 | 5,739 |
| 2021-07-19 | $20.26 | $20.49 | $19.99 | $19.99 | $19.29 | 5,530 |
| 2021-07-16 | $20.02 | $20.51 | $20.02 | $20.44 | $19.72 | 1,600 |
| 2021-07-15 | $20.11 | $20.65 | $20.11 | $20.54 | $19.82 | 2,398 |
| 2021-07-14 | $20.15 | $20.43 | $20.08 | $20.30 | $19.59 | 2,358 |
| 2021-07-13 | $20.40 | $20.49 | $20.00 | $20.49 | $19.77 | 3,494 |
| 2021-07-12 | $20.47 | $20.49 | $20.05 | $20.05 | $19.35 | 2,145 |
| 2021-07-09 | $20.20 | $20.20 | $20.20 | $20.20 | $19.49 | 359 |
| 2021-07-08 | $20.01 | $20.15 | $20.00 | $20.05 | $19.35 | 2,239 |
| 2021-07-07 | $20.25 | $20.25 | $20.25 | $20.25 | $19.54 | 585 |
| 2021-07-06 | $20.21 | $20.35 | $20.21 | $20.25 | $19.54 | 872 |
| 2021-07-02 | $20.35 | $20.88 | $20.32 | $20.33 | $19.62 | 846 |
| 2021-07-01 | $20.83 | $20.89 | $20.65 | $20.65 | $19.76 | 2,426 |
| 2021-06-30 | $20.45 | $20.85 | $20.24 | $20.50 | $19.62 | 3,622 |
| 2021-06-29 | $20.46 | $20.62 | $20.45 | $20.45 | $19.57 | 2,265 |
| 2021-06-28 | $20.71 | $21.00 | $20.39 | $20.39 | $19.51 | 2,838 |
| 2021-06-25 | $20.09 | $21.00 | $20.02 | $21.00 | $20.09 | 17,542 |
| 2021-06-24 | $20.35 | $20.43 | $20.20 | $20.21 | $19.34 | 1,223 |
| 2021-06-23 | $20.01 | $20.11 | $20.00 | $20.00 | $19.14 | 983 |
| 2021-06-22 | $19.85 | $20.23 | $19.85 | $19.92 | $19.06 | 1,098 |
| 2021-06-21 | $20.63 | $20.63 | $20.15 | $20.15 | $19.28 | 1,262 |
| 2021-06-18 | $20.00 | $20.30 | $20.00 | $20.30 | $19.42 | 3,096 |
| 2021-06-17 | $19.85 | $20.33 | $19.85 | $20.07 | $19.20 | 4,683 |
| 2021-06-16 | $19.86 | $20.22 | $19.83 | $20.22 | $19.35 | 4,877 |
| 2021-06-15 | $19.83 | $20.33 | $19.83 | $20.16 | $19.29 | 2,996 |
| 2021-06-14 | $20.17 | $20.37 | $20.00 | $20.00 | $19.14 | 4,438 |
| 2021-06-11 | $20.00 | $20.38 | $20.00 | $20.10 | $19.23 | 2,809 |
| 2021-06-10 | $20.34 | $20.34 | $19.89 | $19.93 | $19.07 | 4,511 |
| 2021-06-09 | $20.05 | $20.43 | $19.81 | $19.98 | $19.11 | 3,520 |
| 2021-06-08 | $19.50 | $20.10 | $19.50 | $19.81 | $18.96 | 4,890 |
| 2021-06-07 | $20.00 | $20.23 | $19.50 | $20.01 | $19.15 | 2,966 |
| 2021-06-04 | $19.64 | $20.30 | $19.64 | $20.07 | $19.20 | 2,580 |
| 2021-06-03 | $20.00 | $20.35 | $19.91 | $20.16 | $19.29 | 3,131 |
| 2021-06-02 | $19.91 | $20.08 | $19.64 | $20.08 | $19.22 | 4,658 |
| 2021-06-01 | $20.00 | $20.12 | $20.00 | $20.00 | $19.14 | 2,266 |
| 2021-05-28 | $19.71 | $20.43 | $19.71 | $20.05 | $19.19 | 5,716 |
| 2021-05-27 | $19.95 | $19.95 | $19.49 | $19.81 | $18.96 | 3,426 |
| 2021-05-26 | $19.80 | $20.66 | $19.80 | $19.86 | $19.00 | 1,143 |
| 2021-05-25 | $20.16 | $20.16 | $19.91 | $19.91 | $19.05 | 1,612 |
| 2021-05-24 | $20.06 | $20.38 | $19.89 | $19.98 | $19.12 | 8,653 |
| 2021-05-21 | $20.47 | $20.61 | $20.24 | $20.50 | $19.62 | 1,729 |
| 2021-05-20 | $20.42 | $20.42 | $20.42 | $20.42 | $19.54 | 729 |
| 2021-05-19 | $20.25 | $20.49 | $19.85 | $20.42 | $19.54 | 6,555 |
| 2021-05-18 | $20.74 | $20.97 | $20.15 | $20.25 | $19.38 | 7,602 |
| 2021-05-17 | $20.21 | $20.54 | $20.21 | $20.25 | $19.38 | 2,188 |
| 2021-05-14 | $20.50 | $21.26 | $20.25 | $20.50 | $19.62 | 1,763 |
| 2021-05-13 | $21.25 | $21.25 | $20.16 | $20.50 | $19.62 | 16,823 |
| 2021-05-12 | $21.26 | $22.00 | $21.08 | $21.25 | $20.33 | 6,070 |
| 2021-05-11 | $22.00 | $22.00 | $21.36 | $21.36 | $20.44 | 3,786 |
| 2021-05-10 | $21.73 | $22.00 | $20.72 | $22.00 | $21.05 | 4,886 |
| 2021-05-07 | $21.92 | $21.92 | $21.53 | $21.53 | $20.60 | 524 |
| 2021-05-06 | $21.40 | $21.91 | $21.19 | $21.36 | $20.44 | 4,239 |
| 2021-05-05 | $20.85 | $21.47 | $20.85 | $21.39 | $20.47 | 2,986 |
| 2021-05-04 | $20.59 | $21.90 | $20.47 | $21.20 | $20.29 | 13,977 |
| 2021-05-03 | $20.20 | $21.25 | $20.05 | $20.49 | $19.61 | 9,004 |
| 2021-04-30 | $20.91 | $21.22 | $20.00 | $20.00 | $19.14 | 10,059 |
| 2021-04-29 | $20.51 | $21.64 | $20.51 | $20.51 | $19.63 | 2,811 |
| 2021-04-28 | $20.78 | $21.48 | $20.25 | $20.50 | $19.62 | 7,745 |
| 2021-04-27 | $20.50 | $21.74 | $20.50 | $20.85 | $19.95 | 5,403 |
| 2021-04-26 | $21.09 | $21.09 | $21.09 | $21.09 | $20.18 | 1,438 |
| 2021-04-23 | $21.37 | $21.37 | $20.50 | $20.84 | $19.94 | 1,889 |
| 2021-04-22 | $20.60 | $22.66 | $20.60 | $20.75 | $19.86 | 4,767 |
| 2021-04-21 | $20.60 | $21.49 | $20.60 | $20.70 | $19.81 | 5,345 |
| 2021-04-20 | $21.24 | $21.47 | $20.36 | $20.36 | $19.48 | 8,441 |
| 2021-04-19 | $21.17 | $21.70 | $21.00 | $21.10 | $20.19 | 5,595 |
| 2021-04-16 | $21.84 | $21.84 | $21.15 | $21.68 | $20.75 | 1,018 |
| 2021-04-15 | $21.52 | $21.80 | $21.30 | $21.79 | $20.85 | 4,044 |
| 2021-04-14 | $20.10 | $21.54 | $20.10 | $21.41 | $20.49 | 5,369 |
| 2021-04-13 | $20.50 | $20.55 | $20.10 | $20.55 | $19.66 | 3,964 |
| 2021-04-12 | $20.53 | $21.60 | $20.00 | $20.22 | $19.35 | 8,771 |
| 2021-04-09 | $21.08 | $21.42 | $20.75 | $21.00 | $20.09 | 5,247 |
| 2021-04-08 | $21.30 | $21.39 | $20.47 | $20.79 | $19.89 | 6,718 |
| 2021-04-07 | $21.96 | $21.96 | $20.31 | $21.28 | $20.36 | 15,563 |
| 2021-04-06 | $22.08 | $22.50 | $21.85 | $21.93 | $20.98 | 9,183 |
| 2021-04-05 | $22.49 | $23.26 | $22.00 | $22.70 | $21.72 | 18,274 |
| 2021-04-01 | $23.01 | $23.13 | $21.65 | $22.35 | $21.14 | 20,255 |
| 2021-03-31 | $22.99 | $23.80 | $22.27 | $22.60 | $21.37 | 10,659 |
| 2021-03-30 | $21.70 | $23.00 | $21.50 | $22.40 | $21.18 | 12,330 |
| 2021-03-29 | $22.91 | $22.91 | $21.51 | $21.90 | $20.71 | 9,109 |
| 2021-03-26 | $23.30 | $24.49 | $22.20 | $22.79 | $21.55 | 33,430 |
| 2021-03-25 | $22.74 | $25.65 | $21.41 | $23.28 | $22.01 | 71,512 |
| 2021-03-24 | $22.28 | $25.22 | $20.66 | $23.11 | $21.85 | 54,032 |
| 2021-03-23 | $20.72 | $22.85 | $20.00 | $22.00 | $20.80 | 19,865 |
| 2021-03-22 | $21.21 | $23.26 | $21.21 | $22.29 | $21.08 | 38,563 |
| 2021-03-19 | $19.75 | $21.25 | $19.20 | $21.25 | $20.09 | 26,491 |
| 2021-03-18 | $19.44 | $19.77 | $19.18 | $19.31 | $18.26 | 5,793 |
| 2021-03-17 | $18.53 | $20.53 | $18.37 | $19.48 | $18.42 | 17,150 |
| 2021-03-16 | $18.76 | $18.76 | $18.00 | $18.30 | $17.31 | 4,622 |
| 2021-03-15 | $18.77 | $18.77 | $18.35 | $18.48 | $17.48 | 3,388 |
| 2021-03-12 | $19.14 | $19.21 | $18.08 | $18.49 | $17.48 | 16,889 |
| 2021-03-11 | $21.25 | $21.25 | $19.08 | $19.08 | $18.04 | 4,156 |
| 2021-03-10 | $19.97 | $19.97 | $19.20 | $19.52 | $18.45 | 3,351 |
| 2021-03-09 | $18.62 | $19.95 | $18.20 | $19.25 | $18.20 | 11,011 |
| 2021-03-08 | $17.92 | $18.94 | $17.44 | $18.40 | $17.40 | 10,399 |
| 2021-03-05 | $18.71 | $19.04 | $18.33 | $18.50 | $17.49 | 4,402 |
| 2021-03-04 | $18.62 | $19.07 | $18.40 | $18.65 | $17.64 | 3,475 |
| 2021-03-03 | $18.27 | $19.03 | $18.03 | $18.78 | $17.76 | 19,501 |
| 2021-03-02 | $17.87 | $18.26 | $17.80 | $18.13 | $17.14 | 7,684 |
| 2021-03-01 | $18.04 | $18.20 | $17.70 | $18.17 | $17.18 | 5,689 |
| 2021-02-26 | $17.63 | $18.10 | $17.54 | $17.64 | $16.68 | 3,920 |
| 2021-02-25 | $17.84 | $18.11 | $17.65 | $17.73 | $16.76 | 6,119 |
| 2021-02-24 | $17.72 | $18.25 | $17.72 | $18.01 | $17.03 | 4,302 |
| 2021-02-23 | $17.39 | $18.00 | $17.39 | $17.55 | $16.60 | 4,375 |
| 2021-02-22 | $18.23 | $18.23 | $17.61 | $17.79 | $16.82 | 6,304 |
| 2021-02-19 | $17.50 | $18.16 | $16.88 | $18.08 | $17.10 | 7,430 |
| 2021-02-18 | $17.93 | $18.23 | $17.71 | $17.99 | $17.01 | 6,342 |
| 2021-02-17 | $17.57 | $18.30 | $17.57 | $18.30 | $17.31 | 3,168 |
| 2021-02-16 | $17.99 | $18.58 | $17.17 | $17.72 | $16.76 | 18,578 |
| 2021-02-12 | $17.99 | $18.20 | $17.83 | $17.89 | $16.92 | 6,046 |
| 2021-02-11 | $18.04 | $18.55 | $17.97 | $17.99 | $17.01 | 9,057 |
| 2021-02-10 | $18.53 | $18.86 | $17.91 | $18.21 | $17.22 | 14,283 |
| 2021-02-09 | $17.34 | $19.15 | $17.33 | $18.23 | $17.24 | 35,058 |
| 2021-02-08 | $16.89 | $17.50 | $16.86 | $17.24 | $16.30 | 25,761 |
| 2021-02-05 | $17.08 | $17.40 | $16.71 | $16.91 | $15.99 | 7,527 |
| 2021-02-04 | $16.81 | $17.00 | $16.71 | $16.80 | $15.89 | 6,387 |
| 2021-02-03 | $16.46 | $17.14 | $16.45 | $16.66 | $15.75 | 15,684 |
| 2021-02-02 | $16.30 | $16.40 | $16.25 | $16.40 | $15.51 | 1,827 |
| 2021-02-01 | $16.37 | $16.51 | $16.13 | $16.26 | $15.38 | 10,835 |
| 2021-01-29 | $16.44 | $16.50 | $16.00 | $16.28 | $15.40 | 16,170 |
| 2021-01-28 | $16.12 | $16.34 | $16.12 | $16.15 | $15.27 | 2,947 |
| 2021-01-27 | $16.18 | $16.40 | $16.11 | $16.11 | $15.23 | 3,634 |
| 2021-01-26 | $16.55 | $16.55 | $16.26 | $16.29 | $15.40 | 5,185 |
| 2021-01-25 | $16.50 | $16.55 | $16.19 | $16.35 | $15.46 | 6,885 |
| 2021-01-22 | $16.36 | $16.48 | $16.36 | $16.40 | $15.51 | 3,366 |
| 2021-01-21 | $16.39 | $16.73 | $16.39 | $16.39 | $15.50 | 4,367 |
| 2021-01-20 | $16.59 | $16.59 | $16.36 | $16.41 | $15.52 | 7,187 |
| 2021-01-19 | $16.40 | $16.63 | $16.20 | $16.52 | $15.62 | 12,563 |
| 2021-01-15 | $16.25 | $16.30 | $16.12 | $16.30 | $15.41 | 2,902 |
| 2021-01-14 | $16.26 | $16.31 | $16.20 | $16.26 | $15.38 | 8,002 |
| 2021-01-13 | $16.33 | $16.35 | $16.20 | $16.32 | $15.43 | 2,723 |
| 2021-01-12 | $16.32 | $16.43 | $16.18 | $16.32 | $15.43 | 11,258 |
| 2021-01-11 | $16.07 | $16.35 | $16.07 | $16.21 | $15.33 | 16,951 |
| 2021-01-08 | $16.46 | $16.46 | $16.10 | $16.25 | $15.37 | 7,959 |
| 2021-01-07 | $16.42 | $16.42 | $16.08 | $16.14 | $15.26 | 8,316 |
| 2021-01-06 | $16.16 | $16.40 | $16.06 | $16.06 | $15.19 | 23,976 |
| 2021-01-05 | $16.15 | $16.22 | $15.98 | $16.20 | $15.32 | 3,960 |
| 2021-01-04 | $16.21 | $16.24 | $16.00 | $16.00 | $15.13 | 4,374 |
| 2020-12-31 | $16.15 | $16.27 | $16.02 | $16.03 | $15.16 | 7,300 |
| 2020-12-30 | $16.34 | $16.34 | $16.08 | $16.20 | $15.32 | 8,101 |
| 2020-12-29 | $16.21 | $16.34 | $16.16 | $16.19 | $15.31 | 16,645 |
| 2020-12-28 | $16.28 | $16.35 | $16.15 | $16.34 | $15.45 | 5,259 |
| 2020-12-24 | $16.36 | $16.41 | $16.32 | $16.32 | $15.27 | 4,727 |
| 2020-12-23 | $16.36 | $16.79 | $16.34 | $16.35 | $15.30 | 11,244 |
| 2020-12-22 | $16.30 | $16.35 | $16.10 | $16.35 | $15.30 | 3,253 |
| 2020-12-21 | $16.31 | $16.38 | $16.25 | $16.33 | $15.28 | 4,736 |
| 2020-12-18 | $16.27 | $16.35 | $15.95 | $15.95 | $14.93 | 12,169 |
| 2020-12-17 | $16.30 | $16.37 | $16.06 | $16.17 | $15.13 | 6,515 |
| 2020-12-16 | $16.29 | $16.39 | $16.21 | $16.22 | $15.18 | 4,191 |
| 2020-12-15 | $16.49 | $16.49 | $16.29 | $16.40 | $15.34 | 1,917 |
| 2020-12-14 | $16.37 | $16.44 | $16.33 | $16.35 | $15.30 | 9,061 |
| 2020-12-11 | $16.30 | $16.37 | $16.20 | $16.35 | $15.30 | 3,641 |
| 2020-12-10 | $16.30 | $16.53 | $16.23 | $16.44 | $15.39 | 4,740 |
| 2020-12-09 | $16.58 | $16.63 | $16.32 | $16.43 | $15.37 | 13,590 |
| 2020-12-08 | $16.37 | $17.06 | $16.33 | $16.65 | $15.58 | 58,983 |
| 2020-12-07 | $16.41 | $16.46 | $16.41 | $16.45 | $15.40 | 901 |
| 2020-12-04 | $16.31 | $16.33 | $16.22 | $16.33 | $15.28 | 824 |
| 2020-12-03 | $16.50 | $16.50 | $16.33 | $16.44 | $15.39 | 2,239 |
| 2020-12-02 | $16.25 | $16.44 | $16.25 | $16.42 | $15.37 | 1,480 |
| 2020-12-01 | $16.22 | $16.43 | $16.22 | $16.29 | $15.25 | 1,738 |
| 2020-11-30 | $16.54 | $16.54 | $16.09 | $16.12 | $15.09 | 4,524 |
| 2020-11-27 | $16.33 | $16.48 | $16.16 | $16.47 | $15.42 | 1,400 |
| 2020-11-25 | $16.31 | $16.50 | $16.31 | $16.48 | $15.42 | 2,135 |
| 2020-11-24 | $16.41 | $16.61 | $16.41 | $16.50 | $15.44 | 1,840 |
| 2020-11-23 | $16.56 | $16.56 | $16.45 | $16.50 | $15.44 | 3,030 |
| 2020-11-20 | $16.58 | $16.58 | $16.49 | $16.54 | $15.48 | 3,927 |
| 2020-11-19 | $16.31 | $16.51 | $16.31 | $16.50 | $15.44 | 5,479 |
| 2020-11-18 | $16.49 | $16.51 | $16.41 | $16.49 | $15.43 | 2,957 |
| 2020-11-17 | $16.41 | $16.50 | $16.25 | $16.37 | $15.32 | 2,203 |
| 2020-11-16 | $16.54 | $16.64 | $16.45 | $16.46 | $15.40 | 4,075 |
| 2020-11-13 | $16.44 | $16.69 | $16.36 | $16.45 | $15.40 | 6,808 |
| 2020-11-12 | $16.55 | $16.60 | $16.25 | $16.50 | $15.44 | 4,651 |
| 2020-11-11 | $16.79 | $16.83 | $16.50 | $16.60 | $15.54 | 5,175 |
| 2020-11-10 | $16.94 | $16.94 | $16.61 | $16.91 | $15.83 | 3,916 |
| 2020-11-09 | $16.96 | $17.08 | $16.31 | $16.81 | $15.73 | 30,592 |
| 2020-11-06 | $16.74 | $16.78 | $16.56 | $16.78 | $15.70 | 1,129 |
| 2020-11-05 | $16.73 | $16.73 | $16.73 | $16.73 | $15.65 | 416 |
| 2020-11-04 | $16.55 | $16.90 | $16.53 | $16.55 | $15.49 | 3,167 |
| 2020-11-03 | $16.58 | $16.74 | $16.44 | $16.74 | $15.67 | 3,298 |
| 2020-11-02 | $16.65 | $17.00 | $16.46 | $16.63 | $15.56 | 10,200 |
| 2020-10-30 | $16.79 | $17.00 | $16.26 | $16.65 | $15.58 | 7,040 |
| 2020-10-29 | $16.50 | $16.70 | $16.50 | $16.70 | $15.63 | 1,293 |
| 2020-10-28 | $16.51 | $16.74 | $16.41 | $16.50 | $15.44 | 6,600 |
| 2020-10-27 | $16.43 | $16.99 | $16.26 | $16.78 | $15.70 | 10,315 |
| 2020-10-26 | $16.45 | $16.60 | $16.45 | $16.52 | $15.46 | 2,791 |
| 2020-10-23 | $16.52 | $16.71 | $16.18 | $16.69 | $15.62 | 3,623 |
| 2020-10-22 | $16.57 | $16.74 | $16.50 | $16.51 | $15.45 | 5,379 |
| 2020-10-21 | $16.58 | $16.66 | $16.57 | $16.63 | $15.56 | 1,372 |
| 2020-10-20 | $16.11 | $16.59 | $15.92 | $16.44 | $15.39 | 8,577 |
| 2020-10-19 | $16.48 | $16.75 | $16.11 | $16.11 | $15.08 | 6,474 |
| 2020-10-16 | $16.18 | $16.53 | $16.18 | $16.50 | $15.44 | 3,180 |
| 2020-10-15 | $16.80 | $16.80 | $16.21 | $16.40 | $15.35 | 2,192 |
| 2020-10-14 | $16.45 | $16.80 | $16.45 | $16.56 | $15.50 | 3,001 |
| 2020-10-13 | $16.43 | $16.64 | $16.39 | $16.55 | $15.48 | 2,701 |
| 2020-10-12 | $16.30 | $16.60 | $16.30 | $16.60 | $15.54 | 919 |
| 2020-10-09 | $16.59 | $16.80 | $16.59 | $16.67 | $15.60 | 1,182 |
| 2020-10-08 | $16.80 | $17.00 | $16.41 | $16.55 | $15.49 | 5,085 |
| 2020-10-07 | $16.73 | $16.99 | $16.51 | $16.76 | $15.68 | 1,372 |
| 2020-10-06 | $16.73 | $16.95 | $16.34 | $16.52 | $15.46 | 6,743 |
| 2020-10-05 | $16.17 | $17.00 | $16.17 | $16.17 | $15.13 | 7,283 |
| 2020-10-02 | $15.77 | $16.28 | $15.68 | $16.05 | $15.02 | 3,828 |
| 2020-10-01 | $16.30 | $16.34 | $16.04 | $16.27 | $15.07 | 6,251 |
| 2020-09-30 | $15.83 | $16.73 | $15.83 | $16.03 | $14.85 | 5,067 |
| 2020-09-29 | $16.48 | $16.52 | $16.35 | $16.38 | $15.16 | 1,614 |
| 2020-09-28 | $16.52 | $17.00 | $16.08 | $16.27 | $15.07 | 7,858 |
| 2020-09-25 | $15.63 | $16.60 | $15.63 | $16.28 | $15.08 | 5,124 |
| 2020-09-24 | $15.72 | $16.29 | $15.61 | $16.04 | $14.85 | 6,655 |
| 2020-09-23 | $16.10 | $16.18 | $16.00 | $16.00 | $14.82 | 14,588 |
| 2020-09-22 | $16.19 | $16.28 | $15.68 | $16.03 | $14.85 | 13,396 |
| 2020-09-21 | $16.63 | $16.63 | $16.07 | $16.14 | $14.95 | 4,074 |
| 2020-09-18 | $16.33 | $16.63 | $16.21 | $16.50 | $15.28 | 4,509 |
| 2020-09-17 | $16.38 | $16.64 | $16.15 | $16.43 | $15.22 | 7,544 |
| 2020-09-16 | $16.13 | $16.64 | $16.13 | $16.45 | $15.23 | 2,779 |
| 2020-09-15 | $16.12 | $16.35 | $16.12 | $16.35 | $15.14 | 1,541 |
| 2020-09-14 | $16.32 | $16.75 | $16.14 | $16.18 | $14.98 | 5,187 |
| 2020-09-11 | $16.41 | $16.51 | $16.18 | $16.50 | $15.29 | 3,062 |
| 2020-09-10 | $16.10 | $16.75 | $16.07 | $16.75 | $15.51 | 1,390 |
| 2020-09-09 | $16.19 | $16.82 | $16.01 | $16.75 | $15.51 | 2,927 |
| 2020-09-08 | $16.01 | $16.46 | $16.01 | $16.15 | $14.96 | 1,812 |
| 2020-09-04 | $16.50 | $16.50 | $16.50 | $16.50 | $15.28 | 382 |
| 2020-09-03 | $16.15 | $16.90 | $16.06 | $16.54 | $15.32 | 5,945 |
| 2020-09-02 | $16.30 | $16.58 | $16.30 | $16.58 | $15.35 | 492 |
| 2020-09-01 | $16.45 | $16.45 | $16.45 | $16.45 | $15.24 | 256 |
| 2020-08-31 | $16.43 | $16.43 | $16.25 | $16.25 | $15.05 | 1,250 |
| 2020-08-28 | $16.05 | $16.29 | $16.05 | $16.29 | $15.09 | 1,531 |
| 2020-08-27 | $16.21 | $16.84 | $16.21 | $16.44 | $15.23 | 1,605 |
| 2020-08-26 | $16.30 | $16.69 | $16.21 | $16.27 | $15.07 | 5,659 |
| 2020-08-25 | $16.54 | $16.72 | $16.25 | $16.58 | $15.35 | 3,534 |
| 2020-08-24 | $16.30 | $16.69 | $16.25 | $16.55 | $15.33 | 3,277 |
| 2020-08-21 | $16.44 | $16.56 | $16.19 | $16.44 | $15.23 | 3,664 |
| 2020-08-20 | $16.23 | $16.74 | $16.14 | $16.30 | $15.10 | 8,083 |
| 2020-08-19 | $16.21 | $16.59 | $16.21 | $16.50 | $15.28 | 1,165 |
| 2020-08-18 | $16.45 | $16.47 | $16.05 | $16.30 | $15.10 | 1,995 |
| 2020-08-17 | $16.39 | $16.80 | $16.11 | $16.33 | $15.12 | 3,381 |
| 2020-08-14 | $16.63 | $16.63 | $16.63 | $16.63 | $15.40 | 785 |
| 2020-08-13 | $16.86 | $16.91 | $16.55 | $16.72 | $15.48 | 2,971 |
| 2020-08-12 | $17.16 | $17.16 | $16.58 | $16.85 | $15.60 | 4,841 |
| 2020-08-11 | $16.88 | $17.21 | $16.70 | $17.05 | $15.79 | 6,118 |
| 2020-08-10 | $16.85 | $17.00 | $16.75 | $16.80 | $15.56 | 4,716 |
| 2020-08-07 | $16.65 | $16.78 | $16.34 | $16.78 | $15.54 | 6,088 |
| 2020-08-06 | $16.51 | $16.92 | $16.45 | $16.90 | $15.65 | 5,413 |
| 2020-08-05 | $16.89 | $16.92 | $16.12 | $16.50 | $15.28 | 4,534 |
| 2020-08-04 | $16.80 | $17.34 | $16.09 | $16.76 | $15.52 | 6,415 |
| 2020-08-03 | $17.16 | $17.98 | $16.66 | $16.90 | $15.65 | 6,319 |
| 2020-07-31 | $16.96 | $17.75 | $16.84 | $16.87 | $15.62 | 9,034 |
| 2020-07-30 | $16.66 | $16.95 | $16.66 | $16.85 | $15.60 | 3,914 |
| 2020-07-29 | $16.93 | $16.98 | $16.60 | $16.90 | $15.65 | 2,125 |
| 2020-07-28 | $16.75 | $17.25 | $16.75 | $16.76 | $15.52 | 9,927 |
| 2020-07-27 | $16.79 | $16.95 | $16.60 | $16.75 | $15.51 | 3,609 |
| 2020-07-24 | $16.80 | $16.93 | $16.80 | $16.93 | $15.68 | 652 |
| 2020-07-23 | $16.69 | $16.90 | $16.50 | $16.53 | $15.31 | 3,486 |
| 2020-07-22 | $16.63 | $16.70 | $16.09 | $16.30 | $15.09 | 6,374 |
| 2020-07-21 | $16.50 | $17.19 | $16.50 | $17.18 | $15.91 | 641 |
| 2020-07-20 | $16.52 | $16.76 | $16.35 | $16.69 | $15.46 | 2,508 |
| 2020-07-17 | $16.40 | $16.86 | $16.30 | $16.30 | $15.10 | 4,872 |
| 2020-07-16 | $16.20 | $16.20 | $16.20 | $16.20 | $15.00 | 410 |
| 2020-07-15 | $16.10 | $16.55 | $16.09 | $16.11 | $14.92 | 4,945 |
| 2020-07-14 | $16.00 | $16.27 | $15.99 | $16.02 | $14.84 | 3,438 |
| 2020-07-13 | $16.05 | $16.16 | $15.90 | $16.00 | $14.82 | 4,095 |
| 2020-07-10 | $16.20 | $16.20 | $15.95 | $16.13 | $14.94 | 1,327 |
| 2020-07-09 | $15.90 | $16.04 | $15.31 | $15.90 | $14.72 | 11,473 |
| 2020-07-08 | $16.00 | $16.10 | $15.55 | $15.69 | $14.53 | 3,632 |
| 2020-07-07 | $16.50 | $16.50 | $16.01 | $16.04 | $14.85 | 7,727 |
| 2020-07-06 | $16.35 | $16.80 | $16.25 | $16.42 | $15.21 | 5,695 |
| 2020-07-02 | $16.54 | $16.80 | $16.54 | $16.79 | $15.40 | 5,338 |
| 2020-07-01 | $16.36 | $16.80 | $16.36 | $16.76 | $15.37 | 10,328 |
| 2020-06-30 | $16.54 | $17.26 | $16.31 | $16.79 | $15.40 | 5,662 |
| 2020-06-29 | $16.40 | $16.77 | $16.21 | $16.77 | $15.38 | 8,174 |
| 2020-06-26 | $16.60 | $16.61 | $16.00 | $16.00 | $14.67 | 1,089 |
| 2020-06-25 | $16.80 | $16.90 | $16.80 | $16.90 | $15.50 | 338 |
| 2020-06-24 | $17.32 | $17.32 | $16.44 | $16.90 | $15.50 | 5,136 |
| 2020-06-23 | $16.85 | $17.28 | $16.85 | $17.20 | $15.78 | 3,120 |
| 2020-06-22 | $17.09 | $17.23 | $17.09 | $17.23 | $15.80 | 1,870 |
| 2020-06-19 | $17.00 | $17.01 | $16.64 | $17.01 | $15.60 | 2,721 |
| 2020-06-18 | $16.31 | $16.90 | $16.31 | $16.90 | $15.50 | 603 |
| 2020-06-17 | $16.28 | $17.00 | $16.28 | $16.42 | $15.06 | 4,353 |
| 2020-06-16 | $16.80 | $16.80 | $16.65 | $16.65 | $15.27 | 732 |
| 2020-06-15 | $16.04 | $16.59 | $15.50 | $16.34 | $14.99 | 12,542 |
| 2020-06-12 | $16.51 | $16.51 | $16.00 | $16.01 | $14.68 | 5,929 |
| 2020-06-11 | $16.44 | $16.75 | $16.21 | $16.21 | $14.87 | 6,174 |
| 2020-06-10 | $17.00 | $17.40 | $16.50 | $16.60 | $15.22 | 9,233 |
| 2020-06-09 | $17.19 | $17.19 | $16.78 | $16.90 | $15.50 | 8,847 |
| 2020-06-08 | $17.50 | $17.50 | $17.11 | $17.35 | $15.91 | 2,266 |
| 2020-06-05 | $16.89 | $17.97 | $16.86 | $17.17 | $15.75 | 9,270 |
| 2020-06-04 | $16.50 | $17.09 | $16.50 | $16.69 | $15.31 | 3,558 |
| 2020-06-03 | $16.72 | $17.21 | $16.50 | $16.56 | $15.19 | 6,088 |
| 2020-06-02 | $16.76 | $16.76 | $16.42 | $16.42 | $15.06 | 1,338 |
| 2020-06-01 | $16.72 | $16.72 | $16.72 | $16.72 | $15.33 | 427 |
| 2020-05-29 | $16.90 | $16.90 | $16.51 | $16.51 | $15.14 | 3,315 |
| 2020-05-28 | $16.42 | $16.70 | $16.42 | $16.69 | $15.31 | 2,427 |
| 2020-05-27 | $17.15 | $17.15 | $16.59 | $16.60 | $15.22 | 3,786 |
| 2020-05-26 | $16.53 | $17.40 | $16.20 | $16.24 | $14.89 | 9,181 |
| 2020-05-22 | $16.70 | $16.72 | $16.02 | $16.45 | $15.09 | 8,426 |
| 2020-05-21 | $16.51 | $16.70 | $16.22 | $16.22 | $14.88 | 5,579 |
| 2020-05-20 | $16.88 | $16.88 | $16.17 | $16.50 | $15.13 | 2,303 |
| 2020-05-19 | $16.35 | $16.99 | $16.16 | $16.38 | $15.02 | 4,186 |
| 2020-05-18 | $16.41 | $17.25 | $16.20 | $16.41 | $15.05 | 6,450 |
| 2020-05-15 | $16.02 | $16.80 | $16.01 | $16.10 | $14.77 | 2,864 |
| 2020-05-14 | $16.19 | $16.99 | $15.88 | $15.88 | $14.56 | 7,901 |
| 2020-05-13 | $16.00 | $16.75 | $15.73 | $15.88 | $14.56 | 7,033 |
| 2020-05-12 | $16.77 | $17.16 | $16.00 | $16.02 | $14.69 | 7,428 |
| 2020-05-11 | $16.74 | $17.58 | $16.30 | $16.30 | $14.95 | 6,158 |
| 2020-05-08 | $16.81 | $17.00 | $16.27 | $16.71 | $15.33 | 8,975 |
| 2020-05-07 | $18.05 | $18.10 | $16.61 | $17.38 | $15.94 | 10,851 |
| 2020-05-06 | $17.24 | $18.04 | $17.11 | $18.04 | $16.55 | 2,428 |
| 2020-05-05 | $17.81 | $18.45 | $17.30 | $17.89 | $16.41 | 7,242 |
| 2020-05-04 | $17.15 | $18.89 | $16.81 | $18.19 | $16.68 | 12,614 |
| 2020-05-01 | $17.26 | $17.26 | $16.55 | $17.00 | $15.59 | 2,966 |
| 2020-04-30 | $16.20 | $17.50 | $15.63 | $16.95 | $15.55 | 9,163 |
| 2020-04-29 | $15.43 | $17.05 | $15.43 | $16.25 | $14.90 | 17,837 |
| 2020-04-28 | $15.40 | $16.07 | $15.16 | $15.70 | $14.40 | 9,621 |
| 2020-04-27 | $15.12 | $15.58 | $15.08 | $15.45 | $14.17 | 5,255 |
| 2020-04-24 | $15.20 | $15.45 | $14.76 | $15.24 | $13.98 | 3,674 |
| 2020-04-23 | $14.87 | $15.40 | $14.86 | $15.32 | $14.05 | 6,667 |
| 2020-04-22 | $15.75 | $15.75 | $15.04 | $15.40 | $14.12 | 5,841 |
| 2020-04-21 | $15.37 | $15.80 | $14.55 | $15.80 | $14.49 | 10,302 |
| 2020-04-20 | $15.05 | $15.55 | $15.00 | $15.31 | $14.04 | 1,919 |
| 2020-04-17 | $15.10 | $15.85 | $14.71 | $15.50 | $14.22 | 2,928 |
| 2020-04-16 | $15.54 | $15.80 | $15.00 | $15.52 | $14.23 | 11,213 |
| 2020-04-15 | $15.15 | $15.90 | $15.10 | $15.50 | $14.22 | 2,880 |
| 2020-04-14 | $15.97 | $16.00 | $15.05 | $15.89 | $14.57 | 6,574 |
| 2020-04-13 | $15.60 | $15.98 | $14.90 | $15.72 | $14.42 | 3,048 |
| 2020-04-09 | $15.44 | $16.19 | $15.00 | $15.98 | $14.66 | 3,737 |
| 2020-04-08 | $14.00 | $15.72 | $14.00 | $15.40 | $14.12 | 32,028 |
| 2020-04-07 | $13.96 | $14.46 | $13.85 | $14.05 | $12.89 | 5,860 |
| 2020-04-06 | $14.50 | $14.50 | $13.81 | $14.01 | $12.85 | 4,632 |
| 2020-04-03 | $13.36 | $14.42 | $13.36 | $14.23 | $13.05 | 3,521 |
| 2020-04-02 | $14.17 | $14.98 | $13.66 | $13.75 | $12.47 | 18,680 |
| 2020-04-01 | $13.59 | $15.22 | $13.59 | $13.95 | $12.65 | 13,307 |
| 2020-03-31 | $14.40 | $15.28 | $14.19 | $15.00 | $13.60 | 5,133 |
| 2020-03-30 | $13.75 | $14.47 | $13.50 | $14.00 | $12.70 | 18,140 |
| 2020-03-27 | $12.70 | $14.60 | $12.70 | $14.50 | $13.15 | 5,442 |
| 2020-03-26 | $13.59 | $17.06 | $13.23 | $13.50 | $12.24 | 6,849 |
| 2020-03-25 | $13.10 | $14.25 | $12.81 | $13.21 | $11.98 | 13,419 |
| 2020-03-24 | $12.49 | $13.53 | $12.38 | $12.94 | $11.74 | 15,478 |
| 2020-03-23 | $12.70 | $13.91 | $11.43 | $11.65 | $10.57 | 18,633 |
| 2020-03-20 | $13.44 | $14.78 | $12.56 | $13.25 | $12.02 | 14,268 |
| 2020-03-19 | $12.80 | $13.89 | $12.00 | $13.00 | $11.79 | 43,355 |
| 2020-03-18 | $14.20 | $15.54 | $12.86 | $12.95 | $11.75 | 12,659 |
| 2020-03-17 | $14.80 | $15.20 | $14.01 | $14.25 | $12.92 | 11,915 |
| 2020-03-16 | $14.90 | $15.12 | $13.76 | $14.00 | $12.70 | 9,519 |
| 2020-03-13 | $15.24 | $15.24 | $15.00 | $15.00 | $13.60 | 1,776 |
| 2020-03-12 | $14.90 | $15.47 | $14.90 | $15.00 | $13.60 | 4,205 |
| 2020-03-11 | $15.75 | $15.75 | $15.00 | $15.00 | $13.60 | 10,160 |
| 2020-03-10 | $17.20 | $17.49 | $16.00 | $16.27 | $14.76 | 7,855 |
| 2020-03-09 | $16.90 | $17.80 | $16.90 | $16.90 | $15.33 | 10,430 |
| 2020-03-06 | $17.30 | $17.74 | $16.90 | $17.22 | $15.62 | 5,480 |
| 2020-03-05 | $17.75 | $17.95 | $17.17 | $17.51 | $15.88 | 11,098 |
| 2020-03-04 | $17.32 | $17.88 | $16.90 | $17.88 | $16.22 | 25,646 |
| 2020-03-03 | $17.24 | $17.72 | $16.80 | $17.23 | $15.63 | 20,900 |
| 2020-03-02 | $17.14 | $17.87 | $17.14 | $17.15 | $15.55 | 13,248 |
| 2020-02-28 | $18.00 | $18.00 | $17.09 | $17.25 | $15.65 | 11,631 |
| 2020-02-27 | $18.30 | $18.50 | $17.40 | $18.23 | $16.53 | 31,094 |
| 2020-02-26 | $18.58 | $18.59 | $18.30 | $18.42 | $16.71 | 9,752 |
| 2020-02-25 | $18.80 | $18.81 | $18.40 | $18.50 | $16.78 | 38,409 |
| 2020-02-24 | $18.75 | $18.90 | $18.60 | $18.72 | $16.98 | 7,780 |
| 2020-02-21 | $18.90 | $18.90 | $18.87 | $18.87 | $17.11 | 1,063 |
| 2020-02-20 | $18.84 | $18.84 | $18.84 | $18.84 | $17.09 | 1,259 |
| 2020-02-19 | $18.84 | $18.84 | $18.84 | $18.84 | $17.09 | 93 |
| 2020-02-18 | $18.83 | $18.84 | $18.83 | $18.84 | $17.09 | 321 |
| 2020-02-14 | $18.80 | $18.84 | $18.80 | $18.84 | $17.09 | 261 |
| 2020-02-13 | $18.87 | $18.90 | $18.80 | $18.90 | $17.14 | 1,587 |
| 2020-02-12 | $18.83 | $18.89 | $18.75 | $18.87 | $17.11 | 3,875 |
| 2020-02-11 | $18.90 | $18.90 | $18.80 | $18.80 | $17.05 | 1,178 |
| 2020-02-10 | $18.90 | $18.90 | $18.77 | $18.83 | $17.08 | 2,099 |
| 2020-02-07 | $18.89 | $19.07 | $18.79 | $18.83 | $17.08 | 2,448 |
| 2020-02-06 | $18.99 | $19.00 | $18.75 | $18.82 | $17.07 | 7,605 |
| 2020-02-05 | $18.92 | $19.06 | $18.76 | $18.80 | $17.05 | 3,395 |
| 2020-02-04 | $18.79 | $18.95 | $18.75 | $18.75 | $17.01 | 15,838 |
| 2020-02-03 | $18.98 | $19.04 | $18.86 | $18.89 | $17.13 | 8,250 |
| 2020-01-31 | $19.05 | $19.10 | $19.00 | $19.10 | $17.32 | 9,873 |
| 2020-01-30 | $18.90 | $19.09 | $18.81 | $18.90 | $17.14 | 3,083 |
| 2020-01-29 | $19.00 | $19.10 | $18.95 | $19.01 | $17.24 | 12,294 |
| 2020-01-28 | $19.00 | $19.00 | $18.89 | $19.00 | $17.23 | 5,674 |
| 2020-01-27 | $18.90 | $19.00 | $18.80 | $18.80 | $17.05 | 4,674 |
| 2020-01-24 | $19.20 | $19.20 | $19.00 | $19.00 | $17.23 | 4,882 |
| 2020-01-23 | $19.06 | $19.30 | $19.06 | $19.17 | $17.39 | 1,995 |
| 2020-01-22 | $19.24 | $19.27 | $19.07 | $19.22 | $17.43 | 6,458 |
| 2020-01-21 | $19.00 | $19.45 | $19.00 | $19.39 | $17.59 | 13,105 |
| 2020-01-17 | $19.11 | $19.25 | $18.95 | $19.00 | $17.23 | 15,054 |
| 2020-01-16 | $19.25 | $19.25 | $18.80 | $19.00 | $17.23 | 7,365 |
| 2020-01-15 | $18.84 | $19.23 | $18.73 | $18.97 | $17.21 | 9,774 |
| 2020-01-14 | $19.00 | $19.20 | $18.85 | $18.85 | $17.10 | 1,802 |
| 2020-01-13 | $19.20 | $19.20 | $18.60 | $19.19 | $17.40 | 4,115 |
| 2020-01-10 | $18.75 | $19.25 | $18.56 | $19.23 | $17.44 | 8,074 |
| 2020-01-09 | $18.55 | $18.83 | $18.55 | $18.73 | $16.99 | 14,000 |
| 2020-01-08 | $18.81 | $18.82 | $18.78 | $18.81 | $17.06 | 5,234 |
| 2020-01-07 | $18.80 | $18.86 | $18.71 | $18.80 | $17.05 | 4,064 |
| 2020-01-06 | $18.81 | $18.94 | $18.69 | $18.83 | $17.08 | 1,523 |
| 2020-01-03 | $18.66 | $18.81 | $18.66 | $18.70 | $16.96 | 1,786 |
| 2020-01-02 | $18.81 | $18.94 | $18.81 | $18.92 | $17.16 | 915 |
| 2019-12-31 | $18.75 | $18.94 | $18.73 | $18.78 | $17.03 | 5,746 |
| 2019-12-30 | $18.80 | $18.94 | $18.80 | $18.89 | $16.99 | 2,382 |
| 2019-12-27 | $18.68 | $18.79 | $18.68 | $18.79 | $16.90 | 765 |
| 2019-12-26 | $18.72 | $18.75 | $18.72 | $18.75 | $16.86 | 287 |
| 2019-12-24 | $18.75 | $18.80 | $18.75 | $18.80 | $16.91 | 1,780 |
| 2019-12-23 | $18.70 | $18.75 | $18.66 | $18.75 | $16.86 | 851 |
| 2019-12-20 | $18.75 | $18.80 | $18.67 | $18.80 | $16.91 | 4,425 |
| 2019-12-19 | $18.72 | $18.75 | $18.69 | $18.70 | $16.82 | 2,180 |
| 2019-12-18 | $18.70 | $18.75 | $18.50 | $18.73 | $16.84 | 7,599 |
| 2019-12-17 | $18.70 | $18.70 | $18.51 | $18.68 | $16.80 | 5,429 |
| 2019-12-16 | $18.65 | $18.75 | $18.65 | $18.65 | $16.77 | 933 |
| 2019-12-13 | $18.71 | $18.73 | $18.56 | $18.73 | $16.84 | 2,357 |
| 2019-12-12 | $18.70 | $18.80 | $18.52 | $18.75 | $16.86 | 4,843 |
| 2019-12-11 | $18.70 | $18.94 | $18.52 | $18.67 | $16.79 | 12,707 |
| 2019-12-10 | $18.66 | $18.89 | $18.63 | $18.83 | $16.93 | 5,766 |
| 2019-12-09 | $18.59 | $18.89 | $18.59 | $18.89 | $16.99 | 1,069 |
| 2019-12-06 | $18.75 | $18.94 | $18.64 | $18.64 | $16.76 | 2,417 |
| 2019-12-05 | $18.82 | $18.90 | $18.79 | $18.79 | $16.90 | 3,804 |
| 2019-12-04 | $18.75 | $19.00 | $18.70 | $18.74 | $16.85 | 13,352 |
| 2019-12-03 | $18.50 | $18.73 | $18.50 | $18.67 | $16.79 | 7,218 |
| 2019-12-02 | $18.57 | $18.73 | $18.55 | $18.66 | $16.78 | 20,569 |
| 2019-11-29 | $18.75 | $18.95 | $18.75 | $18.95 | $17.04 | 1,706 |
| 2019-11-27 | $18.76 | $18.90 | $18.76 | $18.90 | $17.00 | 2,838 |
| 2019-11-26 | $18.77 | $18.80 | $18.75 | $18.80 | $16.91 | 964 |
| 2019-11-25 | $18.71 | $18.90 | $18.71 | $18.90 | $17.00 | 1,102 |
| 2019-11-22 | $18.75 | $18.75 | $18.75 | $18.75 | $16.86 | 572 |
| 2019-11-21 | $18.75 | $18.75 | $18.75 | $18.75 | $16.86 | 309 |
| 2019-11-20 | $18.75 | $18.90 | $18.71 | $18.71 | $16.83 | 3,389 |
| 2019-11-19 | $18.76 | $18.86 | $18.75 | $18.80 | $16.91 | 1,557 |
| 2019-11-18 | $18.75 | $18.82 | $18.75 | $18.82 | $16.92 | 1,366 |
| 2019-11-15 | $18.75 | $18.83 | $18.75 | $18.77 | $16.88 | 2,714 |
| 2019-11-14 | $18.80 | $18.85 | $18.75 | $18.85 | $16.95 | 386 |
| 2019-11-13 | $18.84 | $18.84 | $18.76 | $18.76 | $16.87 | 1,461 |
| 2019-11-12 | $18.64 | $18.84 | $18.64 | $18.84 | $16.94 | 277 |
| 2019-11-11 | $18.71 | $18.71 | $18.71 | $18.71 | $16.83 | 348 |
| 2019-11-08 | $18.76 | $18.76 | $18.75 | $18.75 | $16.86 | 1,566 |
| 2019-11-07 | $18.58 | $18.79 | $18.57 | $18.78 | $16.89 | 1,485 |
| 2019-11-06 | $18.33 | $18.77 | $18.33 | $18.62 | $16.74 | 1,179 |
| 2019-11-05 | $18.66 | $18.88 | $18.66 | $18.77 | $16.88 | 648 |
| 2019-11-04 | $18.50 | $18.92 | $18.50 | $18.92 | $17.01 | 4,029 |
| 2019-11-01 | $18.94 | $18.94 | $18.00 | $18.75 | $16.86 | 4,725 |
| 2019-10-31 | $18.99 | $18.99 | $18.55 | $18.55 | $16.68 | 17,447 |
| 2019-10-30 | $18.97 | $18.97 | $18.75 | $18.77 | $16.88 | 1,645 |
| 2019-10-29 | $18.54 | $18.86 | $18.52 | $18.63 | $16.75 | 5,367 |
| 2019-10-28 | $18.65 | $18.80 | $18.60 | $18.60 | $16.73 | 1,077 |
| 2019-10-25 | $18.56 | $18.64 | $18.56 | $18.64 | $16.76 | 2,065 |
| 2019-10-24 | $18.81 | $18.81 | $18.81 | $18.81 | $16.92 | 491 |
| 2019-10-23 | $18.50 | $18.82 | $18.50 | $18.82 | $16.92 | 464 |
| 2019-10-22 | $18.87 | $18.87 | $18.87 | $18.87 | $16.97 | 731 |
| 2019-10-21 | $18.85 | $18.98 | $18.68 | $18.98 | $17.07 | 560 |
| 2019-10-18 | $18.98 | $18.98 | $18.98 | $18.98 | $17.07 | 30 |
| 2019-10-17 | $18.98 | $18.98 | $18.98 | $18.98 | $17.07 | 668 |
| 2019-10-16 | $18.99 | $18.99 | $18.99 | $18.99 | $17.08 | 169 |
| 2019-10-15 | $18.99 | $18.99 | $18.90 | $18.99 | $17.08 | 1,171 |
| 2019-10-14 | $18.74 | $18.75 | $18.65 | $18.71 | $16.83 | 1,191 |
| 2019-10-11 | $18.60 | $18.85 | $18.55 | $18.81 | $16.92 | 4,981 |
| 2019-10-10 | $18.50 | $18.63 | $18.50 | $18.63 | $16.75 | 3,360 |
| 2019-10-09 | $18.50 | $18.56 | $18.50 | $18.50 | $16.64 | 2,823 |
| 2019-10-08 | $18.76 | $18.78 | $18.50 | $18.62 | $16.74 | 1,240 |
| 2019-10-07 | $18.41 | $18.85 | $18.24 | $18.55 | $16.68 | 3,642 |
| 2019-10-04 | $18.41 | $18.50 | $18.27 | $18.27 | $16.43 | 1,630 |
| 2019-10-03 | $18.89 | $18.99 | $18.46 | $18.85 | $16.71 | 9,399 |
| 2019-10-02 | $18.66 | $18.82 | $18.60 | $18.60 | $16.49 | 8,772 |
| 2019-10-01 | $18.70 | $18.70 | $18.70 | $18.70 | $16.58 | 125 |
| 2019-09-30 | $18.76 | $18.79 | $18.65 | $18.70 | $16.58 | 2,495 |
| 2019-09-27 | $18.66 | $18.66 | $18.66 | $18.66 | $16.55 | 153 |
| 2019-09-26 | $18.82 | $18.82 | $18.57 | $18.79 | $16.66 | 4,388 |
| 2019-09-25 | $18.52 | $18.52 | $18.52 | $18.52 | $16.42 | 457 |
| 2019-09-24 | $18.75 | $18.75 | $18.50 | $18.75 | $16.63 | 1,658 |
| 2019-09-23 | $18.74 | $18.74 | $18.68 | $18.70 | $16.58 | 1,362 |
| 2019-09-20 | $18.51 | $18.86 | $18.50 | $18.86 | $16.72 | 4,878 |
| 2019-09-19 | $18.73 | $18.73 | $18.51 | $18.58 | $16.47 | 2,554 |
| 2019-09-18 | $18.87 | $18.87 | $18.50 | $18.50 | $16.40 | 961 |
| 2019-09-17 | $18.77 | $18.77 | $18.50 | $18.77 | $16.64 | 988 |
| 2019-09-16 | $18.50 | $18.50 | $18.50 | $18.50 | $16.40 | 663 |
| 2019-09-13 | $18.50 | $18.50 | $18.50 | $18.50 | $16.40 | 234 |
| 2019-09-12 | $18.60 | $18.60 | $18.60 | $18.60 | $16.49 | 72 |
| 2019-09-11 | $18.61 | $18.99 | $18.50 | $18.60 | $16.49 | 6,389 |
| 2019-09-10 | $18.68 | $18.90 | $18.57 | $18.75 | $16.63 | 1,938 |
| 2019-09-09 | $18.60 | $18.86 | $18.58 | $18.86 | $16.72 | 915 |
| 2019-09-06 | $18.59 | $18.86 | $18.59 | $18.86 | $16.72 | 651 |
| 2019-09-05 | $18.60 | $18.68 | $18.55 | $18.57 | $16.47 | 1,193 |
| 2019-09-04 | $18.74 | $18.74 | $18.74 | $18.74 | $16.62 | 262 |
| 2019-09-03 | $18.50 | $18.66 | $18.49 | $18.60 | $16.49 | 13,146 |
| 2019-08-30 | $18.55 | $18.55 | $18.55 | $18.55 | $16.45 | 0 |
| 2019-08-29 | $18.51 | $18.55 | $18.51 | $18.55 | $16.45 | 717 |
| 2019-08-28 | $18.90 | $18.90 | $18.45 | $18.48 | $16.39 | 811 |
| 2019-08-27 | $18.34 | $18.34 | $18.34 | $18.34 | $16.26 | 56 |
| 2019-08-26 | $18.50 | $18.50 | $18.26 | $18.34 | $16.26 | 568 |
| 2019-08-23 | $18.38 | $18.60 | $18.36 | $18.47 | $16.38 | 3,740 |
| 2019-08-22 | $18.68 | $18.82 | $18.68 | $18.75 | $16.63 | 997 |
| 2019-08-21 | $18.64 | $19.00 | $18.64 | $19.00 | $16.85 | 1,244 |
| 2019-08-20 | $18.20 | $18.99 | $18.02 | $18.86 | $16.72 | 16,277 |
| 2019-08-19 | $18.48 | $18.61 | $18.00 | $18.54 | $16.44 | 3,171 |
| 2019-08-16 | $18.50 | $18.50 | $18.50 | $18.50 | $16.40 | 3,597 |
| 2019-08-15 | $18.43 | $18.73 | $18.43 | $18.50 | $16.40 | 3,984 |
| 2019-08-14 | $18.71 | $18.87 | $18.50 | $18.70 | $16.58 | 18,604 |
| 2019-08-13 | $18.72 | $18.94 | $18.66 | $18.73 | $16.61 | 3,586 |
| 2019-08-12 | $18.80 | $18.81 | $18.72 | $18.72 | $16.60 | 5,913 |
| 2019-08-09 | $18.83 | $18.83 | $18.83 | $18.83 | $16.70 | 34 |
| 2019-08-08 | $19.22 | $19.22 | $18.83 | $18.83 | $16.70 | 2,678 |
| 2019-08-07 | $18.94 | $18.95 | $18.77 | $18.77 | $16.64 | 761 |
| 2019-08-06 | $19.02 | $19.03 | $19.00 | $19.00 | $16.85 | 9,375 |
| 2019-08-05 | $19.28 | $19.30 | $19.00 | $19.19 | $17.02 | 4,210 |
| 2019-08-02 | $18.90 | $19.06 | $18.90 | $19.00 | $16.85 | 2,079 |
| 2019-08-01 | $19.14 | $19.14 | $18.75 | $18.75 | $16.63 | 2,195 |
| 2019-07-31 | $19.26 | $19.80 | $19.17 | $19.17 | $17.00 | 10,802 |
| 2019-07-30 | $19.18 | $19.19 | $18.88 | $19.05 | $16.89 | 2,348 |
| 2019-07-29 | $19.21 | $19.37 | $18.85 | $18.85 | $16.71 | 4,359 |
| 2019-07-26 | $18.84 | $19.13 | $18.84 | $19.13 | $16.96 | 2,008 |
| 2019-07-25 | $18.74 | $18.87 | $18.74 | $18.87 | $16.73 | 1,761 |
| 2019-07-24 | $19.00 | $19.08 | $18.95 | $18.95 | $16.80 | 3,889 |
| 2019-07-23 | $18.96 | $19.08 | $18.96 | $19.08 | $16.92 | 768 |
| 2019-07-22 | $18.75 | $18.84 | $18.75 | $18.84 | $16.71 | 334 |
| 2019-07-19 | $18.90 | $18.90 | $18.90 | $18.90 | $16.76 | 648 |
| 2019-07-18 | $18.95 | $18.95 | $18.95 | $18.95 | $16.80 | 31 |
| 2019-07-17 | $19.00 | $19.00 | $18.95 | $18.95 | $16.80 | 689 |
| 2019-07-16 | $18.75 | $18.75 | $18.75 | $18.75 | $16.63 | 115 |
| 2019-07-15 | $18.75 | $18.75 | $18.75 | $18.75 | $16.63 | 1,116 |
| 2019-07-12 | $18.83 | $19.14 | $18.80 | $18.81 | $16.68 | 2,696 |
| 2019-07-11 | $19.01 | $19.14 | $18.72 | $19.14 | $16.97 | 2,677 |
| 2019-07-10 | $18.74 | $19.15 | $18.74 | $19.15 | $16.98 | 2,315 |
| 2019-07-09 | $19.07 | $19.11 | $18.96 | $18.96 | $16.81 | 1,206 |
| 2019-07-08 | $19.10 | $19.10 | $18.72 | $19.00 | $16.85 | 8,154 |
| 2019-07-05 | $19.02 | $19.38 | $19.02 | $19.32 | $16.99 | 4,681 |
| 2019-07-03 | $19.15 | $19.15 | $18.92 | $19.07 | $16.77 | 6,114 |
| 2019-07-02 | $19.02 | $19.02 | $18.90 | $18.92 | $16.64 | 5,432 |
| 2019-07-01 | $18.93 | $19.14 | $18.88 | $18.88 | $16.60 | 2,343 |
| 2019-06-28 | $18.80 | $19.13 | $18.80 | $18.88 | $16.60 | 1,936 |
| 2019-06-27 | $18.79 | $18.95 | $18.79 | $18.92 | $16.64 | 1,762 |
| 2019-06-26 | $19.15 | $19.15 | $18.50 | $18.50 | $16.27 | 1,193 |
| 2019-06-25 | $18.30 | $19.06 | $18.30 | $18.90 | $16.62 | 3,333 |
| 2019-06-24 | $18.50 | $18.50 | $18.30 | $18.30 | $16.09 | 983 |
| 2019-06-21 | $18.35 | $18.50 | $18.35 | $18.50 | $16.27 | 909 |
| 2019-06-20 | $18.34 | $19.17 | $18.31 | $18.35 | $16.13 | 6,009 |
| 2019-06-19 | $18.31 | $18.34 | $18.31 | $18.34 | $16.13 | 1,029 |
| 2019-06-18 | $18.25 | $18.40 | $18.25 | $18.40 | $16.18 | 2,641 |
| 2019-06-17 | $18.28 | $18.40 | $18.25 | $18.30 | $16.09 | 2,365 |
| 2019-06-14 | $18.39 | $18.44 | $18.39 | $18.44 | $16.21 | 640 |
| 2019-06-13 | $18.48 | $18.48 | $18.20 | $18.48 | $16.25 | 1,250 |
| 2019-06-12 | $18.20 | $18.20 | $18.20 | $18.20 | $16.00 | 622 |
| 2019-06-11 | $18.48 | $18.48 | $18.48 | $18.48 | $16.25 | 200 |
| 2019-06-10 | $17.99 | $18.00 | $17.75 | $18.00 | $15.83 | 2,391 |
| 2019-06-07 | $17.88 | $18.16 | $17.65 | $17.80 | $15.65 | 6,057 |
| 2019-06-06 | $17.64 | $17.85 | $17.58 | $17.85 | $15.70 | 4,030 |
| 2019-06-05 | $17.70 | $17.70 | $17.40 | $17.58 | $15.46 | 2,427 |
| 2019-06-04 | $17.47 | $17.61 | $17.32 | $17.61 | $15.48 | 5,412 |
| 2019-06-03 | $17.68 | $17.83 | $17.50 | $17.83 | $15.68 | 6,980 |
| 2019-05-31 | $17.60 | $17.70 | $17.46 | $17.58 | $15.46 | 7,577 |
| 2019-05-30 | $17.77 | $17.79 | $17.44 | $17.79 | $15.64 | 7,097 |
| 2019-05-29 | $17.95 | $18.00 | $17.51 | $17.52 | $15.40 | 9,600 |
| 2019-05-28 | $18.20 | $18.20 | $17.94 | $17.94 | $15.77 | 7,866 |
| 2019-05-24 | $18.20 | $18.40 | $18.00 | $18.17 | $15.98 | 2,110 |
| 2019-05-23 | $18.95 | $19.30 | $18.00 | $18.28 | $16.07 | 11,216 |
| 2019-05-22 | $18.96 | $19.35 | $18.58 | $18.58 | $16.34 | 7,013 |
| 2019-05-21 | $18.50 | $19.15 | $18.50 | $19.15 | $16.84 | 3,971 |
| 2019-05-20 | $19.36 | $19.36 | $18.57 | $18.87 | $16.59 | 4,986 |
| 2019-05-17 | $19.35 | $19.35 | $19.35 | $19.35 | $17.01 | 56 |
| 2019-05-16 | $19.32 | $19.50 | $19.26 | $19.35 | $17.01 | 2,232 |
| 2019-05-15 | $19.75 | $19.94 | $19.16 | $19.28 | $16.95 | 3,813 |
| 2019-05-14 | $19.30 | $19.30 | $19.08 | $19.08 | $16.78 | 1,321 |
| 2019-05-13 | $19.00 | $19.34 | $18.75 | $19.03 | $16.73 | 9,507 |
| 2019-05-10 | $19.79 | $19.79 | $19.00 | $19.00 | $16.71 | 1,159 |
| 2019-05-09 | $19.60 | $19.60 | $19.07 | $19.11 | $16.80 | 9,073 |
| 2019-05-08 | $20.00 | $20.07 | $19.51 | $19.63 | $17.26 | 2,845 |
| 2019-05-07 | $19.57 | $19.57 | $19.57 | $19.57 | $17.21 | 88 |
| 2019-05-06 | $20.02 | $20.09 | $19.56 | $19.57 | $17.21 | 3,838 |
| 2019-05-03 | $20.21 | $20.81 | $20.01 | $20.01 | $17.59 | 7,402 |
| 2019-05-02 | $19.97 | $20.01 | $19.93 | $19.93 | $17.52 | 1,760 |
| 2019-05-01 | $19.55 | $19.97 | $19.40 | $19.97 | $17.56 | 3,375 |
| 2019-04-30 | $18.90 | $19.75 | $18.83 | $19.50 | $17.15 | 24,802 |
| 2019-04-29 | $18.70 | $18.80 | $18.52 | $18.78 | $16.51 | 11,714 |
| 2019-04-26 | $18.70 | $18.88 | $18.64 | $18.70 | $16.44 | 2,223 |
| 2019-04-25 | $18.76 | $18.76 | $18.70 | $18.70 | $16.44 | 1,269 |
| 2019-04-24 | $18.80 | $18.81 | $18.64 | $18.70 | $16.44 | 2,941 |
| 2019-04-23 | $18.88 | $18.89 | $18.73 | $18.77 | $16.50 | 6,912 |
| 2019-04-22 | $18.58 | $18.88 | $18.43 | $18.88 | $16.60 | 8,022 |
| 2019-04-18 | $18.56 | $18.56 | $18.40 | $18.40 | $16.18 | 975 |
| 2019-04-17 | $18.32 | $18.89 | $18.32 | $18.36 | $16.14 | 7,560 |
| 2019-04-16 | $18.82 | $18.82 | $18.37 | $18.37 | $16.15 | 1,548 |
| 2019-04-15 | $18.55 | $19.34 | $18.55 | $18.74 | $16.48 | 23,113 |
| 2019-04-12 | $18.41 | $18.41 | $18.41 | $18.41 | $16.19 | 132 |
| 2019-04-11 | $18.50 | $18.50 | $18.23 | $18.23 | $16.03 | 1,167 |
| 2019-04-10 | $18.55 | $18.55 | $18.50 | $18.50 | $16.27 | 1,037 |
| 2019-04-09 | $18.51 | $18.83 | $18.50 | $18.55 | $16.31 | 1,385 |
| 2019-04-08 | $18.75 | $18.77 | $18.53 | $18.61 | $16.36 | 2,490 |
| 2019-04-05 | $18.62 | $18.62 | $18.56 | $18.56 | $16.32 | 1,182 |
| 2019-04-04 | $18.50 | $18.84 | $18.50 | $18.53 | $16.15 | 1,634 |
| 2019-04-03 | $18.80 | $18.82 | $18.60 | $18.60 | $16.21 | 2,858 |
| 2019-04-02 | $18.73 | $18.73 | $18.56 | $18.65 | $16.26 | 1,988 |
| 2019-04-01 | $18.79 | $18.86 | $18.64 | $18.73 | $16.33 | 8,375 |
| 2019-03-29 | $18.40 | $18.40 | $18.23 | $18.23 | $15.89 | 2,808 |
| 2019-03-28 | $18.11 | $18.54 | $18.11 | $18.54 | $16.16 | 756 |
| 2019-03-27 | $18.19 | $18.23 | $18.18 | $18.23 | $15.89 | 1,751 |
| 2019-03-26 | $18.21 | $18.24 | $18.11 | $18.23 | $15.89 | 1,036 |
| 2019-03-25 | $18.46 | $18.46 | $18.46 | $18.46 | $16.09 | 183 |
| 2019-03-22 | $18.27 | $18.27 | $18.12 | $18.12 | $15.80 | 2,282 |
| 2019-03-21 | $18.24 | $18.51 | $18.24 | $18.27 | $15.93 | 2,084 |
| 2019-03-20 | $18.79 | $18.79 | $18.79 | $18.79 | $16.38 | 12 |
| 2019-03-19 | $18.45 | $18.79 | $18.24 | $18.79 | $16.38 | 2,221 |
| 2019-03-18 | $18.79 | $18.79 | $18.00 | $18.54 | $16.16 | 5,843 |
| 2019-03-15 | $18.65 | $18.85 | $18.06 | $18.61 | $16.22 | 5,512 |
| 2019-03-14 | $18.44 | $18.82 | $18.44 | $18.82 | $16.41 | 5,441 |
| 2019-03-13 | $18.28 | $18.63 | $18.22 | $18.63 | $16.24 | 7,911 |
| 2019-03-12 | $18.19 | $18.19 | $18.19 | $18.19 | $15.86 | 316 |
| 2019-03-11 | $18.28 | $18.28 | $18.28 | $18.28 | $15.94 | 8 |
| 2019-03-08 | $18.15 | $18.28 | $18.15 | $18.28 | $15.94 | 323 |
| 2019-03-07 | $18.30 | $18.30 | $18.20 | $18.20 | $15.87 | 1,653 |
| 2019-03-06 | $18.16 | $18.27 | $18.16 | $18.27 | $15.93 | 474 |
| 2019-03-05 | $18.15 | $18.30 | $18.15 | $18.30 | $15.95 | 1,293 |
| 2019-03-04 | $18.24 | $18.30 | $18.15 | $18.30 | $15.95 | 1,939 |
| 2019-03-01 | $18.33 | $18.33 | $18.33 | $18.33 | $15.98 | 237 |
| 2019-02-28 | $18.25 | $18.25 | $18.25 | $18.25 | $15.91 | 187 |
| 2019-02-27 | $18.25 | $18.25 | $18.25 | $18.25 | $15.91 | 75 |
| 2019-02-26 | $18.25 | $18.25 | $18.25 | $18.25 | $15.91 | 248 |
| 2019-02-25 | $18.27 | $18.36 | $18.25 | $18.36 | $16.01 | 3,404 |
| 2019-02-22 | $18.34 | $18.34 | $18.29 | $18.29 | $15.95 | 1,061 |
| 2019-02-21 | $18.27 | $18.27 | $18.27 | $18.27 | $15.93 | 64 |
| 2019-02-20 | $18.40 | $18.47 | $18.27 | $18.27 | $15.93 | 2,216 |
| 2019-02-19 | $18.40 | $18.40 | $18.11 | $18.24 | $15.90 | 815 |
| 2019-02-15 | $18.50 | $18.50 | $18.12 | $18.22 | $15.88 | 4,403 |
| 2019-02-14 | $18.44 | $18.83 | $18.44 | $18.51 | $16.14 | 906 |
| 2019-02-13 | $18.25 | $18.25 | $18.25 | $18.25 | $15.91 | 344 |
| 2019-02-12 | $18.33 | $18.49 | $18.33 | $18.40 | $16.04 | 1,246 |
| 2019-02-11 | $18.11 | $18.49 | $18.09 | $18.15 | $15.82 | 2,385 |
| 2019-02-08 | $18.52 | $18.52 | $18.12 | $18.12 | $15.80 | 2,127 |
| 2019-02-07 | $18.40 | $18.40 | $18.40 | $18.40 | $16.04 | 302 |
| 2019-02-06 | $18.30 | $18.30 | $18.30 | $18.30 | $15.95 | 27 |
| 2019-02-05 | $18.51 | $18.55 | $18.30 | $18.30 | $15.95 | 3,617 |
| 2019-02-04 | $18.74 | $18.75 | $18.66 | $18.75 | $16.35 | 2,234 |
| 2019-02-01 | $18.65 | $18.91 | $18.59 | $18.59 | $16.21 | 605 |
| 2019-01-31 | $18.95 | $18.95 | $18.56 | $18.56 | $16.18 | 6,194 |
| 2019-01-30 | $18.99 | $18.99 | $18.90 | $18.90 | $16.48 | 636 |
| 2019-01-29 | $18.60 | $18.72 | $18.60 | $18.72 | $16.32 | 1,395 |
| 2019-01-28 | $18.81 | $18.81 | $18.49 | $18.49 | $16.12 | 676 |
| 2019-01-25 | $18.30 | $18.55 | $18.30 | $18.55 | $16.17 | 1,052 |
| 2019-01-24 | $18.50 | $18.82 | $18.30 | $18.30 | $15.95 | 5,580 |
| 2019-01-23 | $18.50 | $18.50 | $18.50 | $18.50 | $16.13 | 68 |
| 2019-01-22 | $18.52 | $18.90 | $18.50 | $18.50 | $16.13 | 2,442 |
| 2019-01-18 | $18.39 | $18.39 | $18.30 | $18.30 | $15.95 | 1,355 |
| 2019-01-17 | $18.17 | $18.30 | $18.17 | $18.30 | $15.95 | 7,517 |
| 2019-01-16 | $18.28 | $18.58 | $18.28 | $18.30 | $15.95 | 2,542 |
| 2019-01-15 | $18.60 | $18.60 | $18.35 | $18.50 | $16.13 | 2,655 |
| 2019-01-14 | $18.55 | $18.55 | $18.53 | $18.53 | $16.15 | 916 |
| 2019-01-11 | $18.48 | $18.58 | $18.25 | $18.25 | $15.91 | 1,155 |
| 2019-01-10 | $18.57 | $18.59 | $18.57 | $18.59 | $16.21 | 363 |
| 2019-01-09 | $18.97 | $18.99 | $18.11 | $18.20 | $15.87 | 6,183 |
| 2019-01-08 | $18.35 | $19.30 | $18.18 | $19.30 | $16.82 | 4,424 |
| 2019-01-07 | $18.60 | $18.93 | $18.60 | $18.75 | $16.22 | 2,166 |
| 2019-01-04 | $18.91 | $19.04 | $18.16 | $18.49 | $15.99 | 5,669 |
| 2019-01-03 | $18.68 | $18.68 | $18.07 | $18.63 | $16.12 | 1,453 |
| 2019-01-02 | $18.17 | $18.74 | $17.43 | $18.35 | $15.87 | 3,779 |
| 2018-12-31 | $18.59 | $18.59 | $17.79 | $18.21 | $15.75 | 2,171 |
| 2018-12-28 | $18.05 | $19.01 | $17.01 | $18.09 | $15.65 | 7,035 |
| 2018-12-27 | $18.05 | $18.80 | $17.87 | $17.89 | $15.48 | 7,041 |
| 2018-12-26 | $17.97 | $18.76 | $17.95 | $18.37 | $15.89 | 8,575 |
| 2018-12-24 | $18.38 | $18.50 | $18.12 | $18.38 | $15.90 | 3,825 |
| 2018-12-21 | $18.25 | $19.29 | $16.75 | $18.80 | $16.26 | 17,793 |
| 2018-12-20 | $18.95 | $18.95 | $18.25 | $18.34 | $15.86 | 4,923 |
| 2018-12-19 | $18.01 | $19.10 | $17.85 | $18.84 | $16.30 | 8,716 |
| 2018-12-18 | $18.39 | $18.39 | $17.95 | $18.00 | $15.57 | 2,186 |
| 2018-12-17 | $18.37 | $18.46 | $17.90 | $18.02 | $15.59 | 4,093 |
| 2018-12-14 | $18.20 | $18.61 | $18.03 | $18.30 | $15.83 | 7,089 |
| 2018-12-13 | $19.31 | $19.31 | $17.68 | $18.05 | $15.61 | 14,006 |
| 2018-12-12 | $18.54 | $19.42 | $17.90 | $18.50 | $16.00 | 9,202 |
| 2018-12-11 | $18.65 | $18.65 | $17.29 | $18.47 | $15.98 | 8,280 |
| 2018-12-10 | $18.61 | $18.70 | $18.20 | $18.25 | $15.79 | 7,853 |
| 2018-12-07 | $19.00 | $19.00 | $18.70 | $18.90 | $16.35 | 7,447 |
| 2018-12-06 | $18.54 | $19.50 | $18.11 | $18.50 | $16.00 | 14,705 |
| 2018-12-04 | $18.36 | $18.75 | $18.34 | $18.45 | $15.96 | 8,746 |
| 2018-12-03 | $18.89 | $19.20 | $18.08 | $18.10 | $15.66 | 9,086 |
| 2018-11-30 | $19.65 | $19.80 | $18.88 | $18.88 | $16.33 | 6,411 |
| 2018-11-29 | $19.62 | $19.62 | $19.34 | $19.34 | $16.73 | 2,733 |
| 2018-11-28 | $19.82 | $19.82 | $18.77 | $19.42 | $16.80 | 4,024 |
| 2018-11-27 | $19.61 | $20.00 | $19.61 | $20.00 | $17.30 | 3,299 |
| 2018-11-26 | $19.76 | $19.77 | $19.26 | $19.63 | $16.98 | 4,909 |
| 2018-11-23 | $19.89 | $19.89 | $19.76 | $19.76 | $17.09 | 2,679 |
| 2018-11-21 | $19.79 | $19.79 | $19.79 | $19.79 | $17.12 | 104 |
| 2018-11-20 | $20.38 | $20.38 | $19.79 | $19.79 | $17.12 | 4,593 |
| 2018-11-19 | $19.77 | $20.04 | $19.76 | $20.04 | $17.34 | 3,380 |
| 2018-11-16 | $19.69 | $19.70 | $19.69 | $19.70 | $17.04 | 460 |
| 2018-11-15 | $19.40 | $19.67 | $19.40 | $19.65 | $17.00 | 3,108 |
| 2018-11-14 | $19.63 | $19.63 | $19.40 | $19.44 | $16.82 | 7,887 |
| 2018-11-13 | $19.70 | $19.72 | $19.63 | $19.63 | $16.98 | 1,369 |
| 2018-11-12 | $19.70 | $19.70 | $19.70 | $19.70 | $17.04 | 238 |
| 2018-11-09 | $19.70 | $19.70 | $19.70 | $19.70 | $17.04 | 660 |
| 2018-11-08 | $19.81 | $19.89 | $19.81 | $19.89 | $17.21 | 526 |
| 2018-11-07 | $19.89 | $19.89 | $19.70 | $19.70 | $17.04 | 510 |
| 2018-11-06 | $19.89 | $19.89 | $19.48 | $19.82 | $17.15 | 2,606 |
| 2018-11-05 | $19.60 | $20.43 | $19.60 | $19.84 | $17.16 | 2,921 |
| 2018-11-02 | $19.93 | $20.20 | $19.63 | $19.63 | $16.98 | 2,291 |
| 2018-11-01 | $19.89 | $20.19 | $19.42 | $19.80 | $17.13 | 4,287 |
| 2018-10-31 | $20.17 | $20.30 | $19.60 | $19.75 | $17.08 | 6,179 |
| 2018-10-30 | $19.69 | $19.89 | $19.69 | $19.70 | $17.04 | 2,577 |
| 2018-10-29 | $19.43 | $19.69 | $19.41 | $19.47 | $16.84 | 2,020 |
| 2018-10-26 | $19.59 | $19.59 | $19.40 | $19.45 | $16.82 | 1,604 |
| 2018-10-25 | $19.60 | $19.65 | $19.40 | $19.50 | $16.87 | 4,795 |
| 2018-10-24 | $19.87 | $19.87 | $19.60 | $19.83 | $17.15 | 1,036 |
| 2018-10-23 | $19.65 | $19.71 | $19.57 | $19.71 | $17.05 | 445 |
| 2018-10-22 | $19.75 | $19.80 | $19.55 | $19.75 | $17.08 | 1,875 |
| 2018-10-19 | $19.85 | $20.33 | $19.41 | $19.41 | $16.79 | 8,094 |
| 2018-10-18 | $20.12 | $20.45 | $19.85 | $19.85 | $17.17 | 6,748 |
| 2018-10-17 | $20.46 | $20.49 | $20.46 | $20.49 | $17.72 | 280 |
| 2018-10-16 | $20.53 | $20.75 | $20.05 | $20.20 | $17.47 | 2,440 |
| 2018-10-15 | $20.05 | $20.33 | $20.05 | $20.33 | $17.59 | 3,286 |
| 2018-10-12 | $20.10 | $20.16 | $19.87 | $19.90 | $17.21 | 5,832 |
| 2018-10-11 | $20.46 | $20.46 | $20.05 | $20.12 | $17.40 | 2,993 |
| 2018-10-10 | $20.76 | $20.76 | $20.07 | $20.07 | $17.36 | 3,280 |
| 2018-10-09 | $20.40 | $20.40 | $20.40 | $20.40 | $17.65 | 265 |
| 2018-10-08 | $20.62 | $20.62 | $20.62 | $20.62 | $17.84 | 155 |
| 2018-10-05 | $20.20 | $20.92 | $20.20 | $20.62 | $17.84 | 1,774 |
| 2018-10-04 | $20.68 | $20.68 | $20.50 | $20.50 | $17.52 | 1,288 |
| 2018-10-03 | $20.66 | $20.76 | $20.50 | $20.66 | $17.66 | 1,783 |
| 2018-10-02 | $20.78 | $21.34 | $20.70 | $20.70 | $17.69 | 2,835 |
| 2018-10-01 | $20.90 | $20.90 | $20.30 | $20.65 | $17.65 | 5,117 |
| 2018-09-28 | $20.10 | $20.80 | $20.10 | $20.30 | $17.35 | 1,617 |
| 2018-09-27 | $20.10 | $20.20 | $20.10 | $20.20 | $17.26 | 1,334 |
| 2018-09-26 | $20.10 | $20.10 | $20.10 | $20.10 | $17.18 | 190 |
| 2018-09-25 | $20.30 | $20.30 | $20.30 | $20.30 | $17.35 | 71 |
| 2018-09-24 | $20.55 | $20.66 | $20.00 | $20.30 | $17.35 | 3,662 |
| 2018-09-21 | $20.20 | $20.70 | $20.20 | $20.70 | $17.69 | 1,556 |
| 2018-09-20 | $19.95 | $20.54 | $19.95 | $20.35 | $17.39 | 5,425 |
| 2018-09-19 | $20.25 | $20.25 | $20.25 | $20.25 | $17.31 | 310 |
| 2018-09-18 | $20.20 | $20.49 | $20.05 | $20.49 | $17.51 | 1,776 |
| 2018-09-17 | $20.30 | $20.70 | $20.05 | $20.20 | $17.26 | 1,483 |
| 2018-09-14 | $20.29 | $20.70 | $20.29 | $20.40 | $17.44 | 3,134 |
| 2018-09-13 | $20.40 | $20.40 | $20.40 | $20.40 | $17.44 | 1,155 |
| 2018-09-12 | $20.00 | $20.45 | $20.00 | $20.25 | $17.31 | 4,220 |
| 2018-09-11 | $20.19 | $20.25 | $19.95 | $20.15 | $17.22 | 6,561 |
| 2018-09-10 | $20.80 | $20.80 | $20.00 | $20.25 | $17.31 | 7,122 |
| 2018-09-07 | $20.50 | $20.50 | $20.10 | $20.45 | $17.48 | 1,212 |
| 2018-09-06 | $20.71 | $20.80 | $20.71 | $20.80 | $17.78 | 843 |
| 2018-09-05 | $20.10 | $20.20 | $20.10 | $20.20 | $17.26 | 655 |
| 2018-09-04 | $20.34 | $20.34 | $20.00 | $20.00 | $17.09 | 3,283 |
| 2018-08-31 | $20.00 | $20.40 | $20.00 | $20.30 | $17.35 | 2,941 |
| 2018-08-30 | $20.06 | $20.40 | $20.00 | $20.40 | $17.44 | 1,790 |
| 2018-08-29 | $19.60 | $19.95 | $19.25 | $19.95 | $17.05 | 4,888 |
| 2018-08-28 | $19.50 | $19.50 | $19.20 | $19.50 | $16.67 | 2,268 |
| 2018-08-27 | $20.28 | $20.29 | $19.50 | $19.50 | $16.67 | 15,311 |
| 2018-08-24 | $20.05 | $20.25 | $20.05 | $20.10 | $17.18 | 2,550 |
| 2018-08-23 | $20.50 | $20.50 | $20.05 | $20.30 | $17.35 | 4,232 |
| 2018-08-22 | $20.15 | $20.30 | $20.15 | $20.25 | $17.31 | 3,404 |
| 2018-08-21 | $20.20 | $20.50 | $20.05 | $20.10 | $17.18 | 3,228 |
| 2018-08-20 | $20.83 | $20.83 | $20.83 | $20.83 | $17.80 | 294 |
| 2018-08-17 | $20.10 | $20.10 | $19.95 | $19.95 | $17.05 | 537 |
| 2018-08-16 | $20.02 | $20.10 | $20.01 | $20.01 | $17.10 | 593 |
| 2018-08-15 | $20.90 | $20.90 | $19.90 | $20.00 | $17.09 | 3,902 |
| 2018-08-14 | $19.95 | $20.35 | $19.95 | $20.35 | $17.39 | 2,324 |
| 2018-08-13 | $20.15 | $20.35 | $19.95 | $19.95 | $17.05 | 1,871 |
| 2018-08-10 | $20.00 | $20.20 | $20.00 | $20.00 | $17.09 | 7,265 |
| 2018-08-09 | $20.00 | $20.40 | $20.00 | $20.40 | $17.44 | 604 |
| 2018-08-08 | $20.25 | $20.25 | $20.25 | $20.25 | $17.31 | 570 |
| 2018-08-07 | $20.09 | $20.25 | $19.90 | $20.25 | $17.31 | 1,509 |
| 2018-08-06 | $19.85 | $20.40 | $19.85 | $20.40 | $17.44 | 1,755 |
| 2018-08-03 | $20.20 | $20.40 | $20.02 | $20.30 | $17.35 | 2,000 |
| 2018-08-02 | $20.40 | $20.40 | $20.00 | $20.20 | $17.26 | 5,038 |
| 2018-08-01 | $20.29 | $20.45 | $20.25 | $20.45 | $17.48 | 1,733 |
| 2018-07-31 | $20.50 | $20.76 | $20.17 | $20.45 | $17.48 | 4,093 |
| 2018-07-30 | $20.75 | $20.80 | $20.15 | $20.15 | $17.22 | 8,554 |
| 2018-07-27 | $20.30 | $20.80 | $20.05 | $20.80 | $17.78 | 3,202 |
| 2018-07-26 | $20.40 | $20.95 | $19.95 | $20.00 | $17.09 | 15,475 |
| 2018-07-25 | $20.70 | $20.75 | $20.40 | $20.40 | $17.44 | 666 |
| 2018-07-24 | $20.85 | $20.85 | $20.80 | $20.80 | $17.78 | 395 |
| 2018-07-23 | $20.60 | $20.84 | $20.50 | $20.65 | $17.65 | 1,917 |
| 2018-07-20 | $20.75 | $20.75 | $20.40 | $20.50 | $17.52 | 3,335 |
| 2018-07-19 | $20.45 | $20.80 | $20.40 | $20.40 | $17.44 | 1,159 |
| 2018-07-18 | $20.83 | $20.83 | $20.70 | $20.80 | $17.78 | 1,605 |
| 2018-07-17 | $20.55 | $20.80 | $20.45 | $20.80 | $17.78 | 1,614 |
| 2018-07-16 | $20.70 | $20.80 | $20.70 | $20.80 | $17.78 | 349 |
| 2018-07-13 | $21.10 | $21.10 | $20.80 | $20.80 | $17.78 | 666 |
| 2018-07-12 | $21.10 | $21.10 | $20.85 | $20.85 | $17.82 | 433 |
| 2018-07-11 | $20.93 | $20.93 | $20.90 | $20.90 | $17.86 | 208 |
| 2018-07-10 | $21.05 | $21.10 | $20.85 | $20.85 | $17.82 | 3,333 |
| 2018-07-09 | $20.89 | $21.10 | $20.89 | $21.05 | $17.99 | 1,650 |
| 2018-07-06 | $20.55 | $20.94 | $20.38 | $20.55 | $17.56 | 5,289 |
| 2018-07-05 | $21.00 | $21.35 | $21.00 | $21.00 | $17.82 | 6,428 |
| 2018-07-03 | $21.20 | $21.23 | $20.75 | $21.00 | $17.82 | 2,700 |
| 2018-07-02 | $20.70 | $22.00 | $20.70 | $21.15 | $17.95 | 12,531 |
| 2018-06-29 | $20.33 | $20.70 | $20.30 | $20.70 | $17.56 | 2,144 |
| 2018-06-28 | $20.95 | $20.95 | $20.27 | $20.50 | $17.39 | 2,305 |
| 2018-06-27 | $20.35 | $20.95 | $20.35 | $20.70 | $17.56 | 1,451 |
| 2018-06-26 | $20.40 | $20.40 | $20.40 | $20.40 | $17.31 | 369 |
| 2018-06-25 | $20.30 | $20.46 | $20.30 | $20.40 | $17.31 | 1,545 |
| 2018-06-22 | $19.84 | $20.24 | $19.84 | $20.24 | $17.17 | 1,041 |
| 2018-06-21 | $20.65 | $20.65 | $20.55 | $20.55 | $17.44 | 1,487 |
| 2018-06-20 | $20.30 | $20.65 | $20.30 | $20.65 | $17.52 | 2,149 |
| 2018-06-19 | $20.65 | $20.65 | $20.27 | $20.60 | $17.48 | 4,419 |
| 2018-06-18 | $20.15 | $20.60 | $19.90 | $20.50 | $17.39 | 5,658 |
| 2018-06-15 | $20.45 | $20.49 | $19.85 | $20.35 | $17.27 | 12,871 |
| 2018-06-14 | $20.50 | $20.50 | $20.30 | $20.45 | $17.35 | 2,024 |
| 2018-06-13 | $20.20 | $20.50 | $20.00 | $20.45 | $17.35 | 9,638 |
| 2018-06-12 | $19.80 | $20.31 | $19.80 | $20.31 | $17.23 | 2,774 |
| 2018-06-11 | $20.39 | $20.39 | $19.64 | $19.84 | $16.83 | 3,230 |
| 2018-06-08 | $20.30 | $20.75 | $20.04 | $20.20 | $17.14 | 9,068 |
| 2018-06-07 | $21.00 | $21.00 | $20.65 | $20.65 | $17.52 | 2,421 |
| 2018-06-06 | $20.95 | $20.95 | $20.30 | $20.55 | $17.44 | 6,048 |
| 2018-06-05 | $20.55 | $20.65 | $20.50 | $20.50 | $17.39 | 4,033 |
| 2018-06-04 | $20.30 | $20.50 | $20.25 | $20.25 | $17.18 | 1,971 |
| 2018-06-01 | $20.28 | $20.28 | $19.50 | $20.20 | $17.14 | 9,875 |
| 2018-05-31 | $19.80 | $19.80 | $19.80 | $19.80 | $16.80 | 225 |
| 2018-05-30 | $19.80 | $20.20 | $19.80 | $19.80 | $16.80 | 2,437 |
| 2018-05-29 | $20.28 | $20.28 | $19.50 | $19.80 | $16.80 | 6,140 |
| 2018-05-25 | $19.43 | $19.92 | $19.43 | $19.70 | $16.72 | 2,785 |
| 2018-05-24 | $20.75 | $20.75 | $19.60 | $19.96 | $16.94 | 10,280 |
| 2018-05-23 | $20.50 | $20.60 | $19.90 | $20.50 | $17.39 | 4,290 |
| 2018-05-22 | $18.85 | $20.60 | $18.85 | $20.10 | $17.05 | 4,089 |
| 2018-05-21 | $21.40 | $21.40 | $20.45 | $20.85 | $17.69 | 4,435 |
| 2018-05-18 | $20.65 | $20.76 | $20.21 | $20.26 | $17.19 | 5,348 |
| 2018-05-17 | $20.90 | $20.90 | $20.90 | $20.90 | $17.73 | 230 |
| 2018-05-16 | $20.85 | $21.00 | $20.85 | $20.95 | $17.78 | 1,989 |
| 2018-05-15 | $20.95 | $20.95 | $20.45 | $20.95 | $17.78 | 2,974 |
| 2018-05-14 | $21.45 | $21.45 | $20.70 | $21.40 | $18.16 | 4,880 |
| 2018-05-11 | $21.15 | $21.45 | $20.81 | $21.45 | $18.20 | 6,047 |
| 2018-05-10 | $22.30 | $22.45 | $20.11 | $21.55 | $18.28 | 11,599 |
| 2018-05-09 | $21.30 | $21.83 | $20.40 | $20.80 | $17.65 | 12,953 |
| 2018-05-08 | $21.00 | $21.50 | $20.95 | $21.10 | $17.90 | 7,878 |
| 2018-05-07 | $22.49 | $22.50 | $20.07 | $20.80 | $17.65 | 8,376 |
| 2018-05-04 | $20.75 | $20.75 | $20.05 | $20.05 | $17.01 | 1,633 |
| 2018-05-03 | $20.90 | $20.90 | $20.05 | $20.05 | $17.01 | 1,952 |
| 2018-05-02 | $20.96 | $21.25 | $20.85 | $21.10 | $17.90 | 1,645 |
| 2018-05-01 | $20.70 | $21.48 | $19.50 | $21.05 | $17.86 | 10,784 |
| 2018-04-30 | $21.90 | $21.90 | $21.04 | $21.75 | $18.45 | 2,752 |
| 2018-04-27 | $21.65 | $21.99 | $20.50 | $21.90 | $18.58 | 6,230 |
| 2018-04-26 | $22.45 | $22.75 | $22.40 | $22.75 | $17.55 | 6,473 |
| 2018-04-25 | $22.35 | $22.35 | $22.04 | $22.04 | $17.00 | 606 |
| 2018-04-24 | $21.60 | $22.68 | $21.60 | $22.45 | $17.32 | 1,538 |
| 2018-04-23 | $21.45 | $21.51 | $21.34 | $21.51 | $16.59 | 2,028 |
| 2018-04-20 | $21.90 | $21.90 | $20.60 | $21.00 | $16.20 | 4,550 |
| 2018-04-19 | $21.50 | $23.00 | $21.50 | $22.73 | $17.53 | 3,960 |
| 2018-04-18 | $21.85 | $22.15 | $21.69 | $21.85 | $16.85 | 6,980 |
| 2018-04-17 | $20.65 | $22.00 | $20.65 | $21.11 | $16.28 | 4,378 |
| 2018-04-16 | $20.40 | $20.40 | $20.00 | $20.34 | $15.69 | 16,552 |
| 2018-04-13 | $19.80 | $20.43 | $19.80 | $20.00 | $15.43 | 7,241 |
| 2018-04-12 | $19.60 | $20.50 | $19.60 | $19.95 | $15.39 | 6,109 |
| 2018-04-11 | $19.60 | $19.62 | $19.55 | $19.55 | $15.08 | 2,469 |
| 2018-04-10 | $20.58 | $20.58 | $19.59 | $19.59 | $15.11 | 1,887 |
| 2018-04-09 | $19.56 | $19.59 | $19.52 | $19.52 | $15.06 | 3,435 |
| 2018-04-06 | $19.30 | $19.30 | $19.30 | $19.30 | $14.89 | 463 |
| 2018-04-05 | $19.30 | $19.30 | $19.30 | $19.30 | $14.89 | 220 |
| 2018-04-04 | $19.90 | $19.90 | $19.10 | $19.40 | $14.96 | 6,201 |
| 2018-04-03 | $19.80 | $20.45 | $19.80 | $19.80 | $15.27 | 3,049 |
| 2018-04-02 | $20.75 | $20.75 | $19.75 | $20.65 | $15.93 | 4,145 |
| 2018-03-29 | $20.10 | $20.10 | $20.10 | $20.10 | $15.50 | 803 |
| 2018-03-28 | $21.16 | $21.16 | $20.10 | $20.10 | $15.39 | 3,671 |
| 2018-03-27 | $20.10 | $20.10 | $20.10 | $20.10 | $15.39 | 143 |
| 2018-03-26 | $20.25 | $20.40 | $20.10 | $20.10 | $15.39 | 2,130 |
| 2018-03-23 | $19.75 | $20.80 | $19.75 | $20.80 | $15.93 | 916 |
| 2018-03-22 | $21.25 | $21.25 | $20.65 | $21.20 | $16.23 | 2,603 |
| 2018-03-21 | $21.41 | $21.41 | $21.25 | $21.25 | $16.27 | 1,162 |
| 2018-03-20 | $21.30 | $21.36 | $21.25 | $21.25 | $16.27 | 12,067 |
| 2018-03-19 | $21.25 | $21.40 | $21.25 | $21.25 | $16.27 | 8,754 |
| 2018-03-16 | $21.05 | $21.25 | $21.00 | $21.00 | $16.08 | 13,263 |
| 2018-03-15 | $21.10 | $21.75 | $21.05 | $21.05 | $16.12 | 11,222 |
| 2018-03-14 | $21.50 | $21.50 | $21.10 | $21.25 | $16.27 | 13,630 |
| 2018-03-13 | $20.00 | $21.50 | $19.85 | $21.25 | $16.27 | 21,957 |
| 2018-03-12 | $19.34 | $21.60 | $19.34 | $21.25 | $16.27 | 7,690 |
| 2018-03-09 | $19.93 | $21.95 | $19.93 | $21.45 | $16.42 | 9,680 |
| 2018-03-08 | $20.75 | $21.00 | $20.40 | $21.00 | $16.08 | 4,922 |
| 2018-03-07 | $20.80 | $20.85 | $20.20 | $20.75 | $15.89 | 5,792 |
| 2018-03-06 | $20.85 | $20.85 | $20.05 | $20.05 | $15.35 | 9,337 |
| 2018-03-05 | $18.90 | $20.95 | $18.90 | $20.70 | $15.85 | 16,927 |
| 2018-03-02 | $19.18 | $19.18 | $19.18 | $19.18 | $14.68 | 354 |
| 2018-03-01 | $19.05 | $19.05 | $19.00 | $19.00 | $14.55 | 2,385 |
| 2018-02-28 | $19.05 | $19.16 | $19.00 | $19.00 | $14.55 | 864 |
| 2018-02-27 | $19.16 | $19.16 | $19.05 | $19.05 | $14.59 | 12,488 |
| 2018-02-26 | $19.20 | $19.23 | $19.05 | $19.13 | $14.65 | 4,130 |
| 2018-02-23 | $19.00 | $19.00 | $19.00 | $19.00 | $14.55 | 158 |
| 2018-02-22 | $18.90 | $18.95 | $18.90 | $18.90 | $14.47 | 4,130 |
| 2018-02-21 | $18.90 | $19.05 | $18.90 | $19.05 | $14.59 | 1,480 |
| 2018-02-20 | $19.15 | $19.48 | $19.02 | $19.05 | $14.59 | 1,448 |
| 2018-02-16 | $19.00 | $19.50 | $19.00 | $19.05 | $14.59 | 1,964 |
| 2018-02-15 | $19.00 | $19.50 | $19.00 | $19.13 | $14.65 | 1,391 |
| 2018-02-14 | $19.11 | $19.20 | $19.00 | $19.05 | $14.59 | 2,921 |
| 2018-02-13 | $19.46 | $19.46 | $19.05 | $19.05 | $14.59 | 5,886 |
| 2018-02-12 | $19.20 | $19.20 | $19.10 | $19.11 | $14.63 | 776 |
| 2018-02-09 | $18.95 | $19.30 | $18.90 | $19.05 | $14.59 | 5,393 |
| 2018-02-08 | $19.00 | $19.45 | $18.90 | $18.90 | $14.47 | 4,415 |
| 2018-02-07 | $18.90 | $19.30 | $18.90 | $19.05 | $14.59 | 1,796 |
| 2018-02-06 | $19.25 | $19.35 | $18.90 | $19.05 | $14.59 | 2,989 |
| 2018-02-05 | $19.33 | $19.41 | $19.25 | $19.25 | $14.74 | 5,512 |
| 2018-02-02 | $19.35 | $19.35 | $19.25 | $19.29 | $14.77 | 4,391 |
| 2018-02-01 | $19.91 | $19.91 | $19.25 | $19.30 | $14.78 | 1,794 |
| 2018-01-31 | $19.50 | $19.50 | $19.00 | $19.00 | $14.55 | 8,189 |
| 2018-01-30 | $18.85 | $19.50 | $18.85 | $19.50 | $14.93 | 4,066 |
| 2018-01-29 | $18.93 | $19.00 | $18.93 | $19.00 | $14.55 | 4,469 |
| 2018-01-26 | $18.90 | $18.90 | $18.90 | $18.90 | $14.47 | 792 |
| 2018-01-25 | $18.95 | $19.00 | $18.95 | $19.00 | $14.55 | 1,575 |
| 2018-01-24 | $18.96 | $18.96 | $18.92 | $18.96 | $14.52 | 1,680 |
| 2018-01-23 | $18.95 | $19.00 | $18.90 | $18.92 | $14.49 | 3,307 |
| 2018-01-22 | $18.95 | $18.95 | $18.85 | $18.90 | $14.47 | 13,680 |
| 2018-01-19 | $19.00 | $19.00 | $18.82 | $18.95 | $14.51 | 4,362 |
| 2018-01-18 | $19.05 | $19.05 | $18.90 | $18.90 | $14.47 | 3,999 |
| 2018-01-17 | $19.06 | $19.06 | $19.00 | $19.00 | $14.55 | 2,544 |
| 2018-01-16 | $19.25 | $19.25 | $19.00 | $19.20 | $14.70 | 2,514 |
| 2018-01-12 | $19.20 | $19.45 | $19.20 | $19.25 | $14.74 | 11,778 |
| 2018-01-11 | $19.02 | $19.20 | $19.02 | $19.13 | $14.65 | 3,192 |
| 2018-01-10 | $19.09 | $19.15 | $19.09 | $19.15 | $14.66 | 2,007 |
| 2018-01-09 | $19.20 | $19.20 | $18.95 | $19.00 | $14.55 | 858 |
| 2018-01-08 | $18.80 | $19.01 | $18.76 | $19.01 | $14.55 | 3,044 |
| 2018-01-05 | $19.00 | $19.11 | $19.00 | $19.05 | $14.59 | 9,329 |
| 2018-01-04 | $19.05 | $19.05 | $19.05 | $19.05 | $14.59 | 361 |
| 2018-01-03 | $18.95 | $19.25 | $18.71 | $19.25 | $14.74 | 10,143 |
| 2018-01-02 | $18.85 | $19.14 | $18.80 | $18.90 | $14.47 | 3,412 |
| 2017-12-29 | $19.45 | $19.45 | $18.99 | $19.31 | $14.78 | 1,692 |
| 2017-12-28 | $19.00 | $19.27 | $19.00 | $19.13 | $14.53 | 1,327 |
| 2017-12-27 | $18.80 | $19.10 | $18.75 | $19.00 | $14.43 | 10,791 |
| 2017-12-26 | $18.75 | $19.40 | $18.75 | $19.10 | $14.51 | 10,124 |
| 2017-12-22 | $18.80 | $18.85 | $18.72 | $18.85 | $14.32 | 1,934 |
| 2017-12-21 | $18.68 | $18.68 | $18.53 | $18.65 | $14.17 | 5,182 |
| 2017-12-20 | $18.55 | $18.65 | $18.55 | $18.65 | $14.17 | 3,814 |
| 2017-12-19 | $18.60 | $18.75 | $18.30 | $18.50 | $14.06 | 7,334 |
| 2017-12-18 | $18.70 | $18.90 | $18.30 | $18.70 | $14.21 | 6,388 |
| 2017-12-15 | $18.25 | $18.82 | $18.25 | $18.60 | $14.13 | 18,898 |
| 2017-12-14 | $18.40 | $18.90 | $18.40 | $18.50 | $14.06 | 6,553 |
| 2017-12-13 | $18.31 | $18.90 | $18.31 | $18.90 | $14.36 | 2,136 |
| 2017-12-12 | $18.30 | $18.65 | $18.30 | $18.45 | $14.02 | 1,585 |
| 2017-12-11 | $18.50 | $18.54 | $18.30 | $18.30 | $13.90 | 1,796 |
| 2017-12-08 | $18.60 | $18.60 | $18.00 | $18.60 | $14.13 | 12,389 |
| 2017-12-07 | $18.60 | $18.75 | $18.50 | $18.50 | $14.06 | 1,709 |
| 2017-12-06 | $18.85 | $18.90 | $18.50 | $18.75 | $14.24 | 8,467 |
| 2017-12-05 | $18.61 | $18.61 | $18.58 | $18.60 | $14.13 | 4,708 |
| 2017-12-04 | $18.50 | $18.75 | $18.40 | $18.55 | $14.09 | 11,596 |
| 2017-12-01 | $18.40 | $18.50 | $18.13 | $18.50 | $14.06 | 7,811 |
| 2017-11-30 | $18.16 | $18.50 | $18.16 | $18.48 | $14.04 | 1,997 |
| 2017-11-29 | $18.50 | $18.55 | $18.05 | $18.05 | $13.71 | 4,617 |
| 2017-11-28 | $18.50 | $18.50 | $18.00 | $18.50 | $14.06 | 7,379 |
| 2017-11-27 | $18.75 | $18.75 | $18.75 | $18.75 | $14.24 | 14 |
| 2017-11-24 | $18.75 | $18.75 | $18.75 | $18.75 | $14.24 | 309 |
| 2017-11-22 | $18.50 | $18.50 | $18.50 | $18.50 | $14.06 | 193 |
| 2017-11-21 | $18.75 | $18.75 | $18.50 | $18.50 | $14.06 | 468 |
| 2017-11-20 | $18.00 | $18.81 | $18.00 | $18.81 | $14.29 | 729 |
| 2017-11-17 | $18.71 | $18.71 | $18.25 | $18.40 | $13.98 | 1,302 |
| 2017-11-16 | $18.60 | $18.60 | $18.05 | $18.23 | $13.85 | 1,940 |
| 2017-11-15 | $18.40 | $18.52 | $18.12 | $18.12 | $13.77 | 4,073 |
| 2017-11-14 | $18.50 | $18.75 | $18.40 | $18.42 | $13.99 | 4,724 |
| 2017-11-13 | $18.40 | $18.48 | $18.25 | $18.44 | $14.01 | 2,399 |
| 2017-11-10 | $18.40 | $18.53 | $18.20 | $18.35 | $13.94 | 4,304 |
| 2017-11-09 | $18.48 | $18.48 | $18.40 | $18.40 | $13.98 | 1,800 |
| 2017-11-08 | $18.45 | $18.81 | $18.18 | $18.31 | $13.91 | 6,460 |
| 2017-11-07 | $18.15 | $18.90 | $18.15 | $18.90 | $14.36 | 5,608 |
| 2017-11-06 | $18.97 | $18.97 | $18.97 | $18.97 | $14.41 | 622 |
| 2017-11-03 | $18.75 | $18.85 | $18.75 | $18.85 | $14.32 | 29 |
| 2017-11-02 | $18.76 | $18.76 | $18.76 | $18.76 | $14.25 | 440 |
| 2017-11-01 | $19.00 | $19.00 | $18.70 | $18.91 | $14.36 | 2,369 |
| 2017-10-31 | $18.85 | $19.00 | $18.50 | $19.00 | $14.43 | 5,560 |
| 2017-10-30 | $18.87 | $18.95 | $18.48 | $18.85 | $14.32 | 4,225 |
| 2017-10-27 | $18.75 | $18.95 | $18.24 | $18.95 | $14.40 | 2,733 |
| 2017-10-26 | $18.95 | $19.00 | $18.95 | $19.00 | $14.43 | 394 |
| 2017-10-25 | $18.15 | $18.72 | $18.15 | $18.65 | $14.17 | 2,645 |
| 2017-10-24 | $18.70 | $18.70 | $18.55 | $18.55 | $14.09 | 551 |
| 2017-10-23 | $19.00 | $19.00 | $18.15 | $18.55 | $14.09 | 4,513 |
| 2017-10-20 | $19.00 | $19.00 | $18.78 | $18.78 | $14.27 | 292 |
| 2017-10-19 | $18.55 | $18.80 | $18.55 | $18.65 | $14.17 | 2,308 |
| 2017-10-18 | $18.00 | $19.00 | $17.55 | $18.80 | $14.28 | 12,657 |
| 2017-10-17 | $19.00 | $19.00 | $18.00 | $18.00 | $13.68 | 4,723 |
| 2017-10-16 | $18.95 | $19.00 | $18.90 | $19.00 | $14.43 | 861 |
| 2017-10-13 | $18.90 | $19.00 | $18.90 | $18.90 | $14.36 | 2,106 |
| 2017-10-12 | $18.80 | $18.90 | $18.65 | $18.65 | $14.17 | 3,701 |
| 2017-10-11 | $18.95 | $19.20 | $18.65 | $18.80 | $14.28 | 11,687 |
| 2017-10-10 | $19.07 | $19.15 | $19.07 | $19.15 | $14.55 | 2,165 |
| 2017-10-09 | $19.00 | $19.35 | $19.00 | $19.15 | $14.55 | 6,141 |
| 2017-10-06 | $19.35 | $19.35 | $19.20 | $19.20 | $14.59 | 845 |
| 2017-10-05 | $19.30 | $19.35 | $19.25 | $19.34 | $14.58 | 8,041 |
| 2017-10-04 | $19.27 | $19.35 | $19.27 | $19.35 | $14.59 | 1,642 |
| 2017-10-03 | $19.25 | $19.50 | $19.00 | $19.00 | $14.32 | 7,330 |
| 2017-10-02 | $19.05 | $19.41 | $19.05 | $19.24 | $14.50 | 5,336 |
| 2017-09-29 | $19.20 | $19.40 | $19.15 | $19.15 | $14.44 | 4,778 |
| 2017-09-28 | $19.10 | $20.00 | $19.10 | $19.65 | $14.81 | 5,212 |
| 2017-09-27 | $19.23 | $19.30 | $18.85 | $18.85 | $14.21 | 3,954 |
| 2017-09-26 | $18.65 | $18.90 | $18.65 | $18.85 | $14.21 | 1,464 |
| 2017-09-25 | $18.40 | $18.40 | $18.40 | $18.40 | $13.87 | 768 |
| 2017-09-22 | $18.25 | $18.90 | $18.25 | $18.85 | $14.21 | 12,161 |
| 2017-09-21 | $19.00 | $19.00 | $19.00 | $19.00 | $14.32 | 265 |
| 2017-09-20 | $18.70 | $18.96 | $18.37 | $18.37 | $13.85 | 9,421 |
| 2017-09-19 | $18.85 | $19.00 | $18.85 | $18.95 | $14.29 | 5,377 |
| 2017-09-18 | $18.60 | $18.90 | $18.20 | $18.85 | $14.21 | 1,599 |
| 2017-09-15 | $18.95 | $18.95 | $18.10 | $18.75 | $14.13 | 3,698 |
| 2017-09-14 | $18.94 | $18.94 | $18.15 | $18.15 | $13.68 | 2,697 |
| 2017-09-13 | $17.70 | $18.47 | $17.70 | $18.30 | $13.80 | 18,150 |
| 2017-09-12 | $17.75 | $18.00 | $17.75 | $18.00 | $13.57 | 5,207 |
| 2017-09-11 | $17.90 | $17.95 | $17.86 | $17.90 | $13.49 | 2,102 |
| 2017-09-08 | $17.50 | $17.54 | $17.47 | $17.53 | $13.21 | 1,678 |
| 2017-09-07 | $17.75 | $17.87 | $17.35 | $17.47 | $13.17 | 8,580 |
| 2017-09-06 | $17.90 | $18.00 | $17.85 | $17.85 | $13.46 | 2,202 |
| 2017-09-05 | $18.20 | $18.20 | $17.85 | $17.91 | $13.50 | 12,457 |
| 2017-09-01 | $18.30 | $18.41 | $18.25 | $18.30 | $13.80 | 2,718 |
| 2017-08-31 | $18.35 | $19.00 | $18.05 | $18.05 | $13.61 | 5,116 |
| 2017-08-30 | $18.50 | $18.50 | $18.50 | $18.50 | $13.95 | 1,246 |
| 2017-08-29 | $19.00 | $19.00 | $19.00 | $19.00 | $14.32 | 595 |
| 2017-08-28 | $18.70 | $19.00 | $17.90 | $18.35 | $13.83 | 3,573 |
| 2017-08-25 | $18.80 | $18.92 | $18.50 | $18.92 | $14.26 | 4,320 |
| 2017-08-24 | $18.77 | $18.77 | $18.77 | $18.77 | $14.15 | 126 |
| 2017-08-23 | $18.70 | $19.00 | $18.70 | $18.70 | $14.10 | 4,110 |
| 2017-08-22 | $19.00 | $19.10 | $18.90 | $18.95 | $14.29 | 4,295 |
| 2017-08-21 | $19.10 | $19.10 | $19.10 | $19.10 | $14.40 | 136 |
| 2017-08-18 | $19.00 | $19.10 | $19.00 | $19.10 | $14.40 | 1,366 |
| 2017-08-17 | $19.10 | $19.10 | $18.85 | $19.00 | $14.32 | 6,977 |
| 2017-08-16 | $19.03 | $19.03 | $19.03 | $19.03 | $14.34 | 193 |
| 2017-08-15 | $18.90 | $18.90 | $18.90 | $18.90 | $14.25 | 555 |
| 2017-08-14 | $19.05 | $19.10 | $19.00 | $19.00 | $14.32 | 3,583 |
| 2017-08-11 | $19.30 | $19.30 | $19.05 | $19.05 | $14.36 | 689 |
| 2017-08-10 | $19.05 | $19.05 | $19.00 | $19.00 | $14.32 | 2,373 |
| 2017-08-09 | $19.03 | $19.45 | $19.03 | $19.45 | $14.66 | 696 |
| 2017-08-08 | $19.28 | $19.28 | $19.28 | $19.28 | $14.53 | 1,221 |
| 2017-08-07 | $19.40 | $19.40 | $19.00 | $19.00 | $14.32 | 451 |
| 2017-08-04 | $19.40 | $19.41 | $19.00 | $19.05 | $14.36 | 4,470 |
| 2017-08-03 | $19.00 | $19.25 | $19.00 | $19.00 | $14.32 | 1,333 |
| 2017-08-02 | $19.09 | $19.25 | $19.00 | $19.25 | $14.51 | 2,306 |
| 2017-08-01 | $19.05 | $19.05 | $19.05 | $19.05 | $14.36 | 798 |
| 2017-07-31 | $19.05 | $19.15 | $18.85 | $18.85 | $14.21 | 2,148 |
| 2017-07-28 | $18.88 | $19.17 | $18.88 | $19.10 | $14.40 | 3,597 |
| 2017-07-27 | $18.90 | $18.90 | $18.90 | $18.90 | $14.25 | 512 |
| 2017-07-26 | $19.39 | $19.39 | $18.85 | $18.94 | $14.28 | 1,120 |
| 2017-07-25 | $19.00 | $19.40 | $18.90 | $18.90 | $14.25 | 7,714 |
| 2017-07-24 | $18.90 | $19.05 | $18.90 | $19.00 | $14.32 | 4,692 |
| 2017-07-21 | $19.00 | $19.00 | $18.87 | $18.87 | $14.22 | 2,125 |
| 2017-07-20 | $19.30 | $19.30 | $19.30 | $19.30 | $14.55 | 1,140 |
| 2017-07-19 | $18.93 | $18.93 | $18.93 | $18.93 | $14.27 | 62 |
| 2017-07-18 | $19.00 | $19.35 | $19.00 | $19.35 | $14.59 | 4 |
| 2017-07-17 | $18.73 | $19.00 | $18.73 | $18.83 | $14.19 | 2,095 |
| 2017-07-14 | $19.65 | $19.65 | $18.90 | $19.50 | $14.70 | 1,058 |
| 2017-07-13 | $18.98 | $18.98 | $18.98 | $18.98 | $14.31 | 79 |
| 2017-07-12 | $19.65 | $19.65 | $18.98 | $18.98 | $14.31 | 4,304 |
| 2017-07-11 | $19.15 | $19.49 | $18.85 | $19.00 | $14.32 | 3,898 |
| 2017-07-10 | $19.00 | $19.50 | $19.00 | $19.20 | $14.47 | 9,265 |
| 2017-07-07 | $19.25 | $19.95 | $19.25 | $19.95 | $15.04 | 9,812 |
| 2017-07-06 | $19.50 | $19.50 | $19.25 | $19.25 | $14.51 | 3,143 |
| 2017-07-05 | $18.70 | $18.70 | $18.70 | $18.70 | $14.10 | 1,287 |
| 2017-07-03 | $20.30 | $20.30 | $19.50 | $19.70 | $14.85 | 804 |
| 2017-06-30 | $20.30 | $20.30 | $20.25 | $20.25 | $15.27 | 675 |
| 2017-06-29 | $19.85 | $20.30 | $19.85 | $20.30 | $15.30 | 3,030 |
| 2017-06-28 | $19.85 | $19.85 | $19.80 | $19.80 | $14.82 | 2,075 |
| 2017-06-27 | $19.90 | $20.00 | $19.56 | $19.85 | $14.86 | 5,731 |
| 2017-06-26 | $19.40 | $19.95 | $19.00 | $19.55 | $14.64 | 2,763 |
| 2017-06-23 | $18.91 | $20.30 | $18.91 | $20.25 | $15.16 | 1,859 |
| 2017-06-22 | $19.20 | $20.24 | $19.20 | $20.13 | $15.07 | 4,306 |
| 2017-06-21 | $19.98 | $19.98 | $19.98 | $19.98 | $14.96 | 35 |
| 2017-06-20 | $18.73 | $19.98 | $18.73 | $19.98 | $14.96 | 1,146 |
| 2017-06-19 | $20.12 | $20.30 | $20.12 | $20.30 | $15.19 | 1,377 |
| 2017-06-16 | $19.90 | $20.40 | $19.90 | $20.00 | $14.97 | 5,755 |
| 2017-06-15 | $20.00 | $20.03 | $19.45 | $19.45 | $14.56 | 1,350 |
| 2017-06-14 | $20.00 | $20.00 | $20.00 | $20.00 | $14.97 | 579 |
| 2017-06-13 | $19.75 | $20.47 | $19.75 | $20.47 | $15.33 | 789 |
| 2017-06-12 | $19.20 | $19.85 | $19.20 | $19.70 | $14.75 | 4,094 |
| 2017-06-09 | $19.60 | $20.15 | $19.50 | $19.55 | $14.64 | 4,277 |
| 2017-06-08 | $19.33 | $19.90 | $19.33 | $19.90 | $14.90 | 266 |
| 2017-06-07 | $19.95 | $19.95 | $19.25 | $19.95 | $14.94 | 2,240 |
| 2017-06-06 | $20.04 | $20.04 | $19.40 | $19.40 | $14.52 | 644 |
| 2017-06-05 | $19.80 | $20.26 | $19.40 | $19.40 | $14.52 | 1,882 |
| 2017-06-02 | $19.65 | $20.10 | $19.65 | $20.10 | $15.05 | 672 |
| 2017-06-01 | $20.35 | $20.40 | $19.40 | $19.75 | $14.79 | 3,184 |
| 2017-05-31 | $20.15 | $20.20 | $20.15 | $20.20 | $15.12 | 826 |
| 2017-05-30 | $19.90 | $19.90 | $19.80 | $19.80 | $14.82 | 2,134 |
| 2017-05-26 | $19.71 | $19.80 | $19.65 | $19.65 | $14.71 | 2,014 |
| 2017-05-25 | $20.42 | $20.42 | $18.91 | $19.65 | $14.71 | 2,838 |
| 2017-05-24 | $19.53 | $19.60 | $19.20 | $19.60 | $14.67 | 539 |
| 2017-05-23 | $19.40 | $19.92 | $19.28 | $19.75 | $14.79 | 3,383 |
| 2017-05-22 | $19.40 | $20.22 | $19.35 | $20.22 | $15.14 | 1,180 |
| 2017-05-19 | $19.05 | $20.50 | $18.80 | $20.50 | $15.35 | 6,344 |
| 2017-05-18 | $19.20 | $19.50 | $18.48 | $18.80 | $14.07 | 8,039 |
| 2017-05-17 | $19.75 | $19.85 | $19.55 | $19.55 | $14.64 | 1,400 |
| 2017-05-16 | $20.05 | $20.40 | $19.75 | $20.17 | $15.10 | 3,575 |
| 2017-05-15 | $20.08 | $20.59 | $20.00 | $20.05 | $15.01 | 2,271 |
| 2017-05-12 | $20.74 | $20.74 | $19.65 | $20.00 | $14.98 | 4,522 |
| 2017-05-11 | $20.15 | $20.40 | $20.15 | $20.17 | $15.10 | 796 |
| 2017-05-10 | $20.30 | $20.30 | $19.90 | $19.95 | $14.94 | 4,645 |
| 2017-05-09 | $20.26 | $20.26 | $20.26 | $20.26 | $15.17 | 71 |
| 2017-05-08 | $20.00 | $20.50 | $20.00 | $20.26 | $15.17 | 6,110 |
| 2017-05-05 | $20.05 | $20.70 | $20.00 | $20.10 | $15.05 | 2,343 |
| 2017-05-04 | $20.10 | $20.48 | $20.00 | $20.15 | $15.09 | 7,753 |
| 2017-05-03 | $20.51 | $20.51 | $20.00 | $20.05 | $15.01 | 11,053 |
| 2017-05-02 | $20.60 | $20.70 | $20.00 | $20.70 | $15.50 | 7,441 |
| 2017-05-01 | $20.45 | $20.85 | $20.30 | $20.55 | $15.39 | 9,135 |
| 2017-04-28 | $21.00 | $21.00 | $20.25 | $20.80 | $15.57 | 5,196 |
| 2017-04-27 | $20.76 | $21.00 | $20.67 | $21.00 | $15.72 | 1,699 |
| 2017-04-26 | $20.70 | $20.70 | $20.40 | $20.60 | $15.42 | 2,414 |
| 2017-04-25 | $20.95 | $20.95 | $19.63 | $20.84 | $15.60 | 3,110 |
| 2017-04-24 | $19.75 | $20.55 | $19.75 | $20.50 | $15.35 | 9,530 |
| 2017-04-21 | $20.10 | $20.25 | $19.10 | $20.10 | $15.05 | 14,296 |
| 2017-04-20 | $19.35 | $20.43 | $18.97 | $20.15 | $15.09 | 4,362 |
| 2017-04-19 | $20.50 | $20.50 | $19.75 | $19.80 | $14.82 | 2,262 |
| 2017-04-18 | $20.50 | $20.50 | $19.85 | $19.85 | $14.86 | 4,262 |
| 2017-04-17 | $20.55 | $20.55 | $20.20 | $20.40 | $15.27 | 4,527 |
| 2017-04-13 | $20.95 | $20.95 | $20.20 | $20.65 | $15.46 | 7,454 |
| 2017-04-12 | $20.70 | $20.95 | $20.45 | $20.95 | $15.68 | 11,949 |
| 2017-04-11 | $20.90 | $22.00 | $20.65 | $20.65 | $15.46 | 1,911 |
| 2017-04-10 | $21.20 | $21.20 | $20.50 | $20.75 | $15.54 | 2,454 |
| 2017-04-07 | $20.97 | $20.97 | $20.97 | $20.97 | $15.70 | 61 |
| 2017-04-06 | $20.97 | $20.97 | $20.97 | $20.97 | $15.70 | 0 |
| 2017-04-05 | $21.15 | $21.15 | $20.85 | $20.97 | $15.70 | 2,204 |
| 2017-04-04 | $21.10 | $21.18 | $21.10 | $21.15 | $15.83 | 1,936 |
| 2017-04-03 | $20.93 | $21.10 | $20.93 | $21.10 | $15.80 | 785 |
| 2017-03-31 | $20.89 | $21.20 | $20.80 | $20.80 | $15.57 | 2,195 |
| 2017-03-30 | $21.50 | $21.50 | $20.95 | $21.10 | $15.69 | 6,289 |
| 2017-03-29 | $21.31 | $21.31 | $21.00 | $21.00 | $15.62 | 8,919 |
| 2017-03-28 | $21.00 | $21.30 | $21.00 | $21.10 | $15.69 | 7,442 |
| 2017-03-27 | $21.00 | $21.28 | $21.00 | $21.25 | $15.80 | 13,029 |
| 2017-03-24 | $21.10 | $21.45 | $20.90 | $21.45 | $15.95 | 1,069 |
| 2017-03-23 | $20.88 | $21.87 | $20.86 | $21.54 | $16.02 | 1,002 |
| 2017-03-22 | $20.91 | $21.60 | $20.85 | $20.96 | $15.58 | 4,822 |
| 2017-03-21 | $21.65 | $21.65 | $21.10 | $21.15 | $15.73 | 2,127 |
| 2017-03-20 | $21.90 | $22.00 | $21.68 | $21.68 | $16.13 | 3,235 |
| 2017-03-17 | $20.85 | $20.85 | $20.85 | $20.85 | $15.51 | 2,238 |
| 2017-03-16 | $20.75 | $21.45 | $20.53 | $20.75 | $15.43 | 5,229 |
| 2017-03-15 | $20.10 | $21.51 | $20.10 | $20.75 | $15.43 | 15,514 |
| 2017-03-14 | $20.80 | $21.95 | $20.75 | $20.75 | $15.43 | 4,324 |
| 2017-03-13 | $21.00 | $21.00 | $20.02 | $20.75 | $15.43 | 3,960 |
| 2017-03-10 | $20.65 | $20.90 | $20.65 | $20.75 | $15.43 | 4,210 |
| 2017-03-09 | $20.32 | $20.70 | $20.32 | $20.65 | $15.36 | 1,186 |
| 2017-03-08 | $20.15 | $20.43 | $20.10 | $20.10 | $14.95 | 2,283 |
| 2017-03-07 | $20.35 | $20.45 | $20.15 | $20.15 | $14.99 | 3,140 |
| 2017-03-06 | $20.60 | $20.60 | $20.05 | $20.15 | $14.99 | 4,104 |
| 2017-03-03 | $20.70 | $21.03 | $20.26 | $20.70 | $15.39 | 6,626 |
| 2017-03-02 | $20.25 | $20.50 | $20.10 | $20.50 | $15.25 | 2,994 |
| 2017-03-01 | $20.30 | $20.87 | $20.10 | $20.20 | $15.02 | 7,925 |
| 2017-02-28 | $20.22 | $20.25 | $20.00 | $20.00 | $14.87 | 2,719 |
| 2017-02-27 | $19.75 | $20.85 | $19.75 | $20.15 | $14.99 | 10,974 |
| 2017-02-24 | $20.54 | $20.55 | $19.15 | $19.28 | $14.34 | 15,617 |
| 2017-02-23 | $20.80 | $21.50 | $20.47 | $20.68 | $15.38 | 2,681 |
| 2017-02-22 | $21.00 | $21.42 | $20.45 | $20.71 | $15.40 | 3,297 |
| 2017-02-21 | $20.75 | $21.12 | $20.45 | $20.60 | $15.32 | 7,324 |
| 2017-02-17 | $20.75 | $21.02 | $20.75 | $20.75 | $15.43 | 1,925 |
| 2017-02-16 | $21.05 | $21.33 | $20.95 | $20.95 | $15.58 | 4,902 |
| 2017-02-15 | $21.15 | $21.15 | $20.90 | $20.95 | $15.58 | 5,817 |
| 2017-02-14 | $21.00 | $21.05 | $20.75 | $20.95 | $15.58 | 2,211 |
| 2017-02-13 | $21.35 | $21.53 | $20.99 | $20.99 | $15.61 | 10,006 |
| 2017-02-10 | $21.10 | $21.30 | $20.85 | $20.85 | $15.51 | 4,792 |
| 2017-02-09 | $21.10 | $21.25 | $20.80 | $20.80 | $15.47 | 9,493 |
| 2017-02-08 | $21.00 | $21.25 | $20.80 | $21.00 | $15.62 | 10,584 |
| 2017-02-07 | $21.40 | $21.40 | $20.95 | $21.00 | $15.62 | 8,829 |
| 2017-02-06 | $20.95 | $21.10 | $20.80 | $20.85 | $15.51 | 12,786 |
| 2017-02-03 | $21.76 | $21.76 | $21.05 | $21.20 | $15.77 | 15,499 |
| 2017-02-02 | $21.82 | $21.82 | $21.32 | $21.42 | $15.93 | 4,015 |
| 2017-02-01 | $21.40 | $21.83 | $21.40 | $21.73 | $16.16 | 4,031 |
| 2017-01-31 | $21.80 | $21.85 | $21.40 | $21.80 | $16.21 | 3,822 |
| 2017-01-30 | $21.85 | $21.85 | $21.60 | $21.77 | $16.19 | 2,237 |
| 2017-01-27 | $21.85 | $21.85 | $21.55 | $21.60 | $16.06 | 18,076 |
| 2017-01-26 | $21.85 | $21.85 | $21.55 | $21.80 | $16.21 | 10,948 |
| 2017-01-25 | $21.80 | $21.80 | $21.70 | $21.73 | $16.16 | 3,126 |
| 2017-01-24 | $21.55 | $21.85 | $21.55 | $21.80 | $16.21 | 3,723 |
| 2017-01-23 | $21.65 | $21.65 | $21.65 | $21.65 | $16.10 | 0 |
| 2017-01-20 | $21.60 | $21.65 | $21.55 | $21.65 | $16.10 | 6,168 |
| 2017-01-19 | $21.82 | $21.82 | $21.62 | $21.62 | $16.08 | 1,001 |
| 2017-01-18 | $21.58 | $21.59 | $21.57 | $21.59 | $16.06 | 1,936 |
| 2017-01-17 | $21.25 | $21.65 | $21.25 | $21.65 | $16.10 | 2,464 |
| 2017-01-13 | $21.75 | $21.85 | $21.36 | $21.50 | $15.99 | 7,621 |
| 2017-01-12 | $21.80 | $21.85 | $21.25 | $21.50 | $15.99 | 2,455 |
| 2017-01-11 | $21.77 | $21.85 | $21.58 | $21.85 | $16.25 | 1,537 |
| 2017-01-10 | $21.55 | $21.70 | $21.05 | $21.70 | $16.14 | 2,580 |
| 2017-01-09 | $21.85 | $21.85 | $21.85 | $21.85 | $16.25 | 110 |
| 2017-01-06 | $21.90 | $21.95 | $21.50 | $21.85 | $16.25 | 2,856 |
| 2017-01-05 | $21.55 | $21.65 | $21.50 | $21.65 | $16.10 | 1,937 |
| 2017-01-04 | $21.97 | $21.97 | $21.62 | $21.62 | $16.08 | 2,466 |
| 2017-01-03 | $21.82 | $21.94 | $21.45 | $21.50 | $15.99 | 4,686 |
| 2016-12-30 | $21.94 | $21.94 | $20.35 | $20.90 | $15.54 | 5,225 |
| 2016-12-29 | $22.10 | $22.45 | $21.10 | $21.25 | $15.80 | 9,132 |
| 2016-12-28 | $22.05 | $22.67 | $21.88 | $22.67 | $16.86 | 1,051 |
| 2016-12-27 | $22.42 | $22.85 | $22.42 | $22.75 | $16.81 | 1,790 |
| 2016-12-23 | $22.84 | $23.19 | $22.05 | $22.27 | $16.46 | 3,676 |
| 2016-12-22 | $22.89 | $22.91 | $22.05 | $22.05 | $16.30 | 3,934 |
| 2016-12-21 | $22.25 | $22.95 | $22.00 | $22.00 | $16.26 | 2,719 |
| 2016-12-20 | $22.50 | $23.08 | $21.26 | $22.55 | $16.67 | 11,251 |
| 2016-12-19 | $22.15 | $23.15 | $22.15 | $22.55 | $16.67 | 1,270 |
| 2016-12-16 | $21.70 | $23.41 | $21.70 | $23.12 | $17.09 | 3,935 |
| 2016-12-15 | $21.65 | $22.80 | $21.55 | $22.80 | $16.85 | 1,070 |
| 2016-12-14 | $23.60 | $23.85 | $22.50 | $22.75 | $16.81 | 10,012 |
| 2016-12-13 | $22.35 | $23.97 | $22.35 | $23.47 | $17.34 | 2,677 |
| 2016-12-12 | $22.00 | $22.80 | $21.75 | $22.33 | $16.50 | 7,352 |
| 2016-12-09 | $21.60 | $21.75 | $21.60 | $21.75 | $16.08 | 992 |
| 2016-12-08 | $20.05 | $21.75 | $20.05 | $21.30 | $15.74 | 4,158 |
| 2016-12-07 | $21.60 | $21.80 | $19.80 | $21.30 | $15.74 | 7,667 |
| 2016-12-06 | $21.80 | $21.80 | $21.68 | $21.80 | $16.11 | 1,512 |
| 2016-12-05 | $20.50 | $21.70 | $20.50 | $21.65 | $16.00 | 5,038 |
| 2016-12-02 | $20.75 | $20.75 | $20.75 | $20.75 | $15.34 | 89 |
| 2016-12-01 | $20.75 | $20.75 | $20.58 | $20.75 | $15.34 | 1,661 |
| 2016-11-30 | $20.00 | $20.79 | $20.00 | $20.79 | $15.37 | 3,270 |
| 2016-11-29 | $19.80 | $19.95 | $19.65 | $19.80 | $14.63 | 2,951 |
| 2016-11-28 | $20.85 | $20.85 | $19.10 | $20.00 | $14.78 | 5,173 |
| 2016-11-25 | $20.85 | $20.85 | $20.85 | $20.85 | $15.41 | 523 |
| 2016-11-23 | $20.40 | $20.65 | $20.35 | $20.50 | $15.15 | 2,855 |
| 2016-11-22 | $21.25 | $21.25 | $20.20 | $20.40 | $15.08 | 2,662 |
| 2016-11-21 | $19.90 | $21.30 | $19.65 | $21.30 | $15.74 | 4,320 |
| 2016-11-18 | $19.80 | $19.81 | $19.69 | $19.69 | $14.55 | 1,513 |
| 2016-11-17 | $19.60 | $19.60 | $19.47 | $19.60 | $14.49 | 2,803 |
| 2016-11-16 | $19.32 | $19.32 | $19.32 | $19.32 | $14.28 | 213 |
| 2016-11-15 | $19.40 | $19.60 | $19.40 | $19.57 | $14.46 | 1,586 |
| 2016-11-14 | $19.25 | $19.70 | $19.20 | $19.70 | $14.56 | 5,562 |
| 2016-11-11 | $19.10 | $19.30 | $18.45 | $19.10 | $14.12 | 4,352 |
| 2016-11-10 | $19.04 | $19.10 | $19.00 | $19.00 | $14.04 | 2,580 |
| 2016-11-09 | $18.97 | $19.30 | $18.70 | $18.70 | $13.82 | 2,918 |
| 2016-11-08 | $18.60 | $18.60 | $18.60 | $18.60 | $13.75 | 0 |
| 2016-11-07 | $19.30 | $19.30 | $18.60 | $18.60 | $13.75 | 63 |
| 2016-11-04 | $18.75 | $19.30 | $18.75 | $19.15 | $14.15 | 2,532 |
| 2016-11-03 | $19.36 | $19.36 | $19.36 | $19.36 | $14.31 | 51 |
| 2016-11-02 | $19.40 | $19.40 | $19.36 | $19.36 | $14.31 | 1,514 |
| 2016-11-01 | $19.40 | $19.40 | $18.21 | $19.16 | $14.16 | 4,098 |
| 2016-10-31 | $19.40 | $19.40 | $19.00 | $19.40 | $14.34 | 2,488 |
| 2016-10-28 | $19.19 | $19.19 | $19.00 | $19.00 | $14.04 | 1,283 |
| 2016-10-27 | $18.89 | $19.00 | $18.89 | $19.00 | $14.04 | 1,607 |
| 2016-10-26 | $18.90 | $18.90 | $18.85 | $18.85 | $13.93 | 501 |
| 2016-10-25 | $19.00 | $19.00 | $19.00 | $19.00 | $14.04 | 96 |
| 2016-10-24 | $19.20 | $19.20 | $18.95 | $19.00 | $14.04 | 743 |
| 2016-10-21 | $18.90 | $18.95 | $18.90 | $18.95 | $14.01 | 777 |
| 2016-10-20 | $18.60 | $19.08 | $18.60 | $18.90 | $13.97 | 723 |
| 2016-10-19 | $19.09 | $19.17 | $18.03 | $19.00 | $14.04 | 1,799 |
| 2016-10-18 | $19.57 | $19.57 | $19.10 | $19.40 | $14.34 | 2,081 |
| 2016-10-17 | $19.51 | $19.51 | $19.51 | $19.51 | $14.42 | 9 |
| 2016-10-14 | $19.69 | $19.69 | $19.21 | $19.51 | $14.42 | 884 |
| 2016-10-13 | $19.65 | $19.65 | $19.65 | $19.65 | $14.52 | 363 |
| 2016-10-12 | $18.45 | $18.45 | $18.45 | $18.45 | $13.64 | 607 |
| 2016-10-11 | $18.70 | $18.70 | $18.70 | $18.70 | $13.82 | 0 |
| 2016-10-10 | $18.70 | $18.70 | $18.70 | $18.70 | $13.82 | 199 |
| 2016-10-07 | $18.70 | $18.70 | $18.70 | $18.70 | $13.82 | 4 |
| 2016-10-06 | $18.70 | $18.70 | $18.70 | $18.70 | $13.82 | 0 |
| 2016-10-05 | $18.83 | $18.83 | $18.70 | $18.70 | $13.82 | 1,569 |
| 2016-10-04 | $18.82 | $18.99 | $18.61 | $18.74 | $13.85 | 2,554 |
| 2016-10-03 | $18.82 | $18.82 | $18.38 | $18.39 | $13.59 | 908 |
| 2016-09-30 | $18.54 | $18.54 | $18.54 | $18.54 | $13.71 | 1 |
| 2016-09-29 | $18.56 | $18.56 | $18.26 | $18.54 | $13.71 | 462 |
| 2016-09-28 | $18.31 | $18.89 | $18.27 | $18.32 | $13.44 | 3,221 |
| 2016-09-27 | $18.48 | $18.55 | $18.38 | $18.55 | $13.61 | 8,790 |
| 2016-09-26 | $19.00 | $19.00 | $18.45 | $18.63 | $13.67 | 1,457 |
| 2016-09-23 | $19.00 | $19.00 | $18.52 | $18.53 | $13.59 | 5,115 |
| 2016-09-22 | $18.22 | $18.67 | $18.22 | $18.45 | $13.53 | 1,677 |
| 2016-09-21 | $18.00 | $18.20 | $17.75 | $17.99 | $13.20 | 25,878 |
| 2016-09-20 | $17.50 | $17.89 | $17.50 | $17.89 | $13.12 | 1,045 |
| 2016-09-19 | $17.45 | $17.47 | $17.45 | $17.47 | $12.82 | 1,435 |
| 2016-09-16 | $17.60 | $17.60 | $17.50 | $17.50 | $12.84 | 1,965 |
| 2016-09-15 | $18.00 | $18.00 | $17.50 | $17.51 | $12.84 | 803 |
| 2016-09-14 | $17.54 | $17.54 | $17.36 | $17.46 | $12.81 | 1,724 |
| 2016-09-13 | $17.83 | $17.83 | $17.30 | $17.50 | $12.84 | 4,643 |
| 2016-09-12 | $17.50 | $17.95 | $17.34 | $17.95 | $13.17 | 2,198 |
| 2016-09-09 | $17.33 | $17.50 | $17.31 | $17.31 | $12.70 | 10,994 |
| 2016-09-08 | $17.54 | $17.54 | $17.54 | $17.54 | $12.87 | 144 |
| 2016-09-07 | $17.93 | $17.95 | $17.12 | $17.30 | $12.69 | 3,067 |
| 2016-09-06 | $17.64 | $18.00 | $17.50 | $17.98 | $13.19 | 2,369 |
| 2016-09-02 | $17.42 | $17.70 | $17.25 | $17.50 | $12.84 | 1,854 |
| 2016-09-01 | $17.63 | $18.00 | $16.88 | $17.98 | $13.19 | 13,799 |
| 2016-08-31 | $17.60 | $17.62 | $17.48 | $17.48 | $12.82 | 1,298 |
| 2016-08-30 | $17.45 | $17.45 | $17.45 | $17.45 | $12.80 | 132 |
| 2016-08-29 | $17.45 | $17.45 | $17.02 | $17.45 | $12.80 | 3,260 |
| 2016-08-26 | $17.42 | $17.42 | $17.42 | $17.42 | $12.78 | 1 |
| 2016-08-25 | $17.25 | $17.70 | $17.25 | $17.42 | $12.78 | 1,882 |
| 2016-08-24 | $17.22 | $17.22 | $17.22 | $17.22 | $12.64 | 20 |
| 2016-08-23 | $17.56 | $17.56 | $17.22 | $17.22 | $12.64 | 1,372 |
| 2016-08-22 | $17.10 | $17.51 | $17.10 | $17.50 | $12.84 | 1,262 |
| 2016-08-19 | $17.31 | $17.31 | $17.31 | $17.31 | $12.70 | 0 |
| 2016-08-18 | $17.16 | $17.40 | $17.16 | $17.31 | $12.70 | 5,536 |
| 2016-08-17 | $17.34 | $17.36 | $17.25 | $17.30 | $12.69 | 3,727 |
| 2016-08-16 | $17.37 | $17.37 | $17.37 | $17.37 | $12.74 | 276 |
| 2016-08-15 | $17.04 | $17.40 | $17.01 | $17.06 | $12.51 | 3,756 |
| 2016-08-12 | $17.46 | $17.46 | $17.46 | $17.46 | $12.81 | 301 |
| 2016-08-11 | $17.54 | $17.54 | $17.46 | $17.50 | $12.84 | 595 |
| 2016-08-10 | $17.75 | $17.75 | $17.57 | $17.57 | $12.89 | 1,135 |
| 2016-08-09 | $17.69 | $18.00 | $17.50 | $17.50 | $12.84 | 2,924 |
| 2016-08-08 | $17.40 | $18.23 | $17.40 | $18.23 | $13.37 | 3,193 |
| 2016-08-05 | $17.75 | $17.75 | $17.49 | $17.50 | $12.84 | 6,332 |
| 2016-08-04 | $17.73 | $17.74 | $17.50 | $17.74 | $13.01 | 1,321 |
| 2016-08-03 | $17.57 | $17.98 | $17.57 | $17.98 | $13.19 | 845 |
| 2016-08-02 | $17.35 | $17.35 | $17.35 | $17.35 | $12.73 | 283 |
| 2016-08-01 | $17.01 | $18.00 | $17.01 | $17.35 | $12.73 | 13,008 |
| 2016-07-29 | $16.57 | $17.15 | $16.57 | $17.15 | $12.58 | 7,671 |
| 2016-07-28 | $16.38 | $16.74 | $16.32 | $16.32 | $11.97 | 2,091 |
| 2016-07-27 | $16.16 | $16.54 | $16.16 | $16.25 | $11.92 | 14,587 |
| 2016-07-26 | $16.13 | $16.27 | $16.13 | $16.27 | $11.94 | 5,131 |
| 2016-07-25 | $16.12 | $16.35 | $16.02 | $16.25 | $11.92 | 2,824 |
| 2016-07-22 | $16.73 | $16.73 | $15.96 | $15.99 | $11.73 | 4,384 |
| 2016-07-21 | $16.47 | $16.47 | $16.15 | $16.15 | $11.85 | 1,159 |
| 2016-07-20 | $16.50 | $16.50 | $16.18 | $16.18 | $11.87 | 254 |
| 2016-07-19 | $16.50 | $16.50 | $16.50 | $16.50 | $12.10 | 0 |
| 2016-07-18 | $16.18 | $16.50 | $16.18 | $16.50 | $12.10 | 454 |
| 2016-07-15 | $16.19 | $16.19 | $15.99 | $15.99 | $11.73 | 476 |
| 2016-07-14 | $16.10 | $16.19 | $15.95 | $15.95 | $11.70 | 3,405 |
| 2016-07-13 | $16.17 | $16.17 | $15.95 | $16.10 | $11.81 | 1,595 |
| 2016-07-12 | $15.95 | $15.95 | $15.95 | $15.95 | $11.70 | 173 |
| 2016-07-11 | $16.15 | $16.15 | $16.06 | $16.06 | $11.78 | 984 |
| 2016-07-08 | $15.98 | $16.10 | $15.95 | $15.95 | $11.70 | 3,003 |
| 2016-07-07 | $16.02 | $16.02 | $15.95 | $15.95 | $11.70 | 1,180 |
| 2016-07-06 | $16.00 | $16.00 | $15.81 | $15.96 | $11.71 | 5,644 |
| 2016-07-05 | $16.50 | $16.50 | $16.23 | $16.27 | $11.94 | 971 |
| 2016-07-01 | $16.44 | $16.44 | $16.44 | $16.44 | $12.06 | 882 |
| 2016-06-30 | $16.23 | $16.23 | $15.84 | $15.84 | $11.62 | 2,169 |
| 2016-06-29 | $16.20 | $16.24 | $16.20 | $16.24 | $11.82 | 3,665 |
| 2016-06-28 | $15.90 | $15.90 | $15.90 | $15.90 | $11.57 | 699 |
| 2016-06-27 | $15.81 | $16.05 | $15.81 | $16.05 | $11.68 | 1,986 |
| 2016-06-24 | $15.90 | $16.03 | $15.90 | $15.95 | $11.61 | 2,033 |
| 2016-06-23 | $15.94 | $15.95 | $15.91 | $15.95 | $11.61 | 4,433 |
| 2016-06-22 | $15.85 | $16.10 | $15.85 | $16.10 | $11.71 | 1,603 |
| 2016-06-21 | $16.20 | $16.20 | $15.91 | $15.91 | $11.57 | 500 |
| 2016-06-20 | $15.85 | $16.10 | $15.82 | $15.82 | $11.51 | 1,834 |
| 2016-06-17 | $16.00 | $16.01 | $15.83 | $16.01 | $11.65 | 723 |
| 2016-06-16 | $16.10 | $16.10 | $16.10 | $16.10 | $11.71 | 64 |
| 2016-06-15 | $15.81 | $16.10 | $15.80 | $16.10 | $11.71 | 1,652 |
| 2016-06-14 | $15.96 | $15.96 | $15.80 | $15.82 | $11.51 | 930 |
| 2016-06-13 | $15.97 | $15.97 | $15.97 | $15.97 | $11.62 | 5 |
| 2016-06-10 | $15.83 | $15.83 | $15.83 | $15.83 | $11.52 | 25 |
| 2016-06-09 | $15.83 | $15.83 | $15.83 | $15.83 | $11.52 | 82 |
| 2016-06-08 | $15.85 | $16.11 | $15.83 | $15.83 | $11.52 | 2,125 |
| 2016-06-07 | $15.85 | $15.85 | $15.81 | $15.85 | $11.53 | 2,924 |
| 2016-06-06 | $15.76 | $15.84 | $15.76 | $15.78 | $11.48 | 7,654 |
| 2016-06-03 | $16.02 | $16.02 | $15.88 | $16.01 | $11.65 | 654 |
| 2016-06-02 | $15.76 | $15.78 | $15.76 | $15.78 | $11.48 | 1,533 |
| 2016-06-01 | $15.81 | $15.81 | $15.81 | $15.81 | $11.50 | 82 |
| 2016-05-31 | $15.86 | $16.00 | $15.76 | $15.81 | $11.50 | 2,134 |
| 2016-05-27 | $15.70 | $15.89 | $15.70 | $15.89 | $11.56 | 1,758 |
| 2016-05-26 | $15.95 | $16.00 | $15.52 | $15.65 | $11.39 | 1,367 |
| 2016-05-25 | $15.70 | $16.09 | $15.70 | $15.81 | $11.50 | 9,564 |
| 2016-05-24 | $15.81 | $15.90 | $15.68 | $15.70 | $11.42 | 1,476 |
| 2016-05-23 | $15.67 | $15.70 | $15.67 | $15.70 | $11.42 | 597 |
| 2016-05-20 | $15.72 | $16.01 | $15.70 | $15.70 | $11.42 | 9,540 |
| 2016-05-19 | $15.79 | $16.14 | $15.69 | $15.71 | $11.43 | 4,486 |
| 2016-05-18 | $16.14 | $16.14 | $15.66 | $15.73 | $11.44 | 991 |
| 2016-05-17 | $15.99 | $15.99 | $15.63 | $15.63 | $11.37 | 14,697 |
| 2016-05-16 | $16.07 | $16.14 | $15.78 | $15.78 | $11.48 | 3,193 |
| 2016-05-13 | $16.14 | $16.14 | $16.14 | $16.14 | $11.74 | 86 |
| 2016-05-12 | $15.78 | $15.78 | $15.78 | $15.78 | $11.48 | 123 |
| 2016-05-11 | $16.09 | $16.09 | $16.09 | $16.09 | $11.71 | 355 |
| 2016-05-10 | $16.19 | $16.21 | $16.16 | $16.21 | $11.79 | 1,101 |
| 2016-05-09 | $15.95 | $16.00 | $15.90 | $15.90 | $11.57 | 551 |
| 2016-05-06 | $15.70 | $15.92 | $15.51 | $15.90 | $11.57 | 2,536 |
| 2016-05-05 | $15.75 | $15.75 | $15.75 | $15.75 | $11.46 | 29 |
| 2016-05-04 | $15.90 | $15.90 | $15.52 | $15.75 | $11.46 | 397 |
| 2016-05-03 | $15.50 | $16.23 | $15.50 | $15.90 | $11.57 | 5,423 |
| 2016-05-02 | $15.90 | $15.90 | $15.50 | $15.70 | $11.42 | 3,335 |
| 2016-04-29 | $16.24 | $16.24 | $15.87 | $15.87 | $11.55 | 4,332 |
| 2016-04-28 | $15.90 | $16.24 | $15.90 | $16.24 | $11.82 | 2,127 |
| 2016-04-27 | $15.90 | $15.90 | $15.87 | $15.87 | $11.55 | 1,597 |
| 2016-04-26 | $16.00 | $16.00 | $15.81 | $15.81 | $11.50 | 5,769 |
| 2016-04-25 | $15.87 | $15.92 | $15.87 | $15.92 | $11.58 | 567 |
| 2016-04-22 | $15.88 | $15.99 | $15.88 | $15.99 | $11.63 | 463 |
| 2016-04-21 | $15.87 | $15.87 | $15.87 | $15.87 | $11.55 | 41 |
| 2016-04-20 | $16.00 | $16.00 | $15.86 | $15.87 | $11.55 | 2,125 |
| 2016-04-19 | $16.18 | $16.18 | $16.18 | $16.18 | $11.77 | 260 |
| 2016-04-18 | $16.00 | $16.39 | $15.85 | $15.85 | $11.53 | 3,226 |
| 2016-04-15 | $16.00 | $16.39 | $15.78 | $15.83 | $11.52 | 1,384 |
| 2016-04-14 | $16.12 | $16.12 | $16.12 | $16.12 | $11.73 | 187 |
| 2016-04-13 | $16.10 | $16.20 | $15.61 | $16.16 | $11.76 | 4,770 |
| 2016-04-12 | $16.05 | $16.05 | $16.05 | $16.05 | $11.68 | 53 |
| 2016-04-11 | $15.80 | $16.05 | $15.80 | $16.05 | $11.68 | 4,681 |
| 2016-04-08 | $16.00 | $16.00 | $15.51 | $15.51 | $11.29 | 546 |
| 2016-04-07 | $16.05 | $16.05 | $16.05 | $16.05 | $11.68 | 0 |
| 2016-04-06 | $15.76 | $16.05 | $15.76 | $16.05 | $11.68 | 1,843 |
| 2016-04-05 | $16.08 | $16.08 | $16.08 | $16.08 | $11.60 | 1,581 |
| 2016-04-04 | $15.80 | $16.25 | $15.45 | $16.25 | $11.73 | 1,443 |
| 2016-04-01 | $15.63 | $16.07 | $15.63 | $15.82 | $11.42 | 6,432 |
| 2016-03-31 | $16.00 | $16.00 | $15.77 | $15.77 | $11.38 | 644 |
| 2016-03-30 | $16.00 | $16.00 | $16.00 | $16.00 | $11.55 | 1,481 |
| 2016-03-29 | $16.10 | $16.10 | $16.00 | $16.00 | $11.55 | 1,125 |
| 2016-03-28 | $16.01 | $16.02 | $16.00 | $16.02 | $11.56 | 4,544 |
| 2016-03-24 | $16.00 | $16.00 | $16.00 | $16.00 | $11.55 | 145 |
| 2016-03-23 | $15.89 | $16.15 | $15.89 | $16.15 | $11.66 | 3,144 |
| 2016-03-22 | $15.57 | $16.01 | $15.57 | $16.01 | $11.56 | 677 |
| 2016-03-21 | $16.07 | $16.07 | $15.30 | $15.97 | $11.53 | 13,099 |
| 2016-03-18 | $16.13 | $16.17 | $16.02 | $16.02 | $11.56 | 2,592 |
| 2016-03-17 | $16.08 | $16.08 | $16.08 | $16.08 | $11.61 | 248 |
| 2016-03-16 | $16.00 | $16.01 | $16.00 | $16.01 | $11.56 | 5 |
| 2016-03-15 | $16.01 | $16.01 | $16.01 | $16.01 | $11.56 | 414 |
| 2016-03-14 | $16.03 | $16.13 | $16.03 | $16.12 | $11.63 | 1,747 |
| 2016-03-11 | $16.40 | $16.40 | $16.20 | $16.22 | $11.70 | 2,345 |
| 2016-03-10 | $16.45 | $16.47 | $16.45 | $16.47 | $11.89 | 977 |
| 2016-03-09 | $16.03 | $16.03 | $16.03 | $16.03 | $11.57 | 52 |
| 2016-03-08 | $16.00 | $16.03 | $16.00 | $16.03 | $11.57 | 234 |
| 2016-03-07 | $16.00 | $16.07 | $16.00 | $16.00 | $11.55 | 1,602 |
| 2016-03-04 | $15.95 | $16.08 | $15.95 | $16.02 | $11.56 | 952 |
| 2016-03-03 | $16.50 | $16.50 | $16.03 | $16.03 | $11.57 | 1,027 |
| 2016-03-02 | $16.03 | $16.03 | $16.01 | $16.01 | $11.56 | 620 |
| 2016-03-01 | $15.96 | $15.98 | $15.95 | $15.98 | $11.53 | 2,273 |
| 2016-02-29 | $16.28 | $16.28 | $16.04 | $16.04 | $11.58 | 788 |
| 2016-02-26 | $16.29 | $16.29 | $16.29 | $16.29 | $11.76 | 79 |
| 2016-02-25 | $16.50 | $16.50 | $15.95 | $16.29 | $11.76 | 1,502 |
| 2016-02-24 | $16.45 | $16.50 | $16.14 | $16.41 | $11.84 | 3,315 |
| 2016-02-23 | $16.54 | $16.54 | $16.54 | $16.54 | $11.94 | 112 |
| 2016-02-22 | $16.12 | $16.72 | $16.12 | $16.43 | $11.86 | 1,122 |
| 2016-02-19 | $15.80 | $16.70 | $15.80 | $15.95 | $11.51 | 587 |
| 2016-02-18 | $15.71 | $16.30 | $15.71 | $15.95 | $11.51 | 14,372 |
| 2016-02-17 | $15.73 | $15.92 | $15.73 | $15.92 | $11.49 | 480 |
| 2016-02-16 | $15.83 | $15.83 | $14.89 | $15.30 | $11.04 | 1,448 |
| 2016-02-12 | $15.50 | $15.50 | $15.50 | $15.50 | $11.19 | 2,134 |
| 2016-02-11 | $15.70 | $15.70 | $15.60 | $15.60 | $11.26 | 1,769 |
| 2016-02-10 | $15.75 | $15.75 | $15.45 | $15.45 | $11.15 | 1,228 |
| 2016-02-09 | $16.03 | $16.59 | $15.42 | $15.92 | $11.49 | 861 |
| 2016-02-08 | $16.58 | $16.58 | $16.58 | $16.58 | $11.97 | 0 |
| 2016-02-05 | $16.47 | $16.58 | $16.47 | $16.58 | $11.97 | 137 |
| 2016-02-04 | $16.75 | $16.75 | $16.75 | $16.75 | $12.09 | 105 |
| 2016-02-03 | $16.28 | $16.75 | $16.02 | $16.75 | $12.09 | 3,371 |
| 2016-02-02 | $16.53 | $16.53 | $16.11 | $16.21 | $11.70 | 742 |
| 2016-02-01 | $16.36 | $16.57 | $16.08 | $16.16 | $11.66 | 3,929 |
| 2016-01-29 | $16.55 | $16.75 | $15.61 | $16.02 | $11.56 | 3,463 |
| 2016-01-28 | $16.73 | $16.73 | $16.00 | $16.34 | $11.79 | 1,415 |
| 2016-01-27 | $16.26 | $16.30 | $16.00 | $16.00 | $11.55 | 915 |
| 2016-01-26 | $15.74 | $16.06 | $15.74 | $16.00 | $11.55 | 2,940 |
| 2016-01-25 | $15.15 | $15.59 | $15.15 | $15.59 | $11.25 | 1,141 |
| 2016-01-22 | $14.69 | $15.34 | $14.68 | $15.19 | $10.96 | 8,298 |
| 2016-01-21 | $14.95 | $15.10 | $14.25 | $15.00 | $10.83 | 5,748 |
| 2016-01-20 | $15.40 | $15.40 | $14.05 | $14.91 | $10.76 | 7,051 |
| 2016-01-19 | $15.62 | $15.72 | $15.41 | $15.44 | $11.14 | 1,204 |
| 2016-01-15 | $15.81 | $15.81 | $15.62 | $15.62 | $11.27 | 1,167 |
| 2016-01-14 | $15.75 | $16.13 | $15.75 | $16.13 | $11.64 | 312 |
| 2016-01-13 | $16.25 | $16.43 | $15.70 | $15.81 | $11.41 | 5,391 |
| 2016-01-12 | $16.49 | $16.49 | $16.49 | $16.49 | $11.90 | 1 |
| 2016-01-11 | $16.00 | $16.49 | $16.00 | $16.49 | $11.90 | 1,100 |
| 2016-01-08 | $16.02 | $16.02 | $16.02 | $16.02 | $11.56 | 157 |
| 2016-01-07 | $16.05 | $16.07 | $16.02 | $16.02 | $11.56 | 2,420 |
| 2016-01-06 | $16.15 | $16.61 | $16.01 | $16.20 | $11.69 | 25,017 |
| 2016-01-05 | $16.06 | $16.06 | $16.06 | $16.06 | $11.59 | 189 |
| 2016-01-04 | $16.23 | $16.23 | $16.00 | $16.06 | $11.59 | 1,397 |
| 2015-12-31 | $16.60 | $16.87 | $16.06 | $16.06 | $11.59 | 5,945 |
| 2015-12-30 | $16.87 | $16.87 | $16.08 | $16.40 | $11.84 | 794 |
| 2015-12-29 | $16.41 | $16.41 | $16.23 | $16.41 | $11.84 | 621 |
| 2015-12-28 | $16.13 | $16.79 | $16.00 | $16.42 | $11.85 | 1,826 |
| 2015-12-24 | $16.50 | $16.50 | $16.50 | $16.50 | $11.82 | 69 |
| 2015-12-23 | $16.18 | $16.75 | $16.18 | $16.50 | $11.82 | 551 |
| 2015-12-22 | $16.87 | $16.87 | $16.39 | $16.87 | $12.08 | 2,385 |
| 2015-12-21 | $16.58 | $16.87 | $16.41 | $16.41 | $11.75 | 1,933 |
| 2015-12-18 | $16.41 | $16.59 | $16.41 | $16.59 | $11.88 | 657 |
| 2015-12-17 | $16.08 | $16.66 | $16.08 | $16.30 | $11.67 | 2,912 |
| 2015-12-16 | $16.47 | $16.47 | $16.00 | $16.24 | $11.63 | 3,400 |
| 2015-12-15 | $16.35 | $16.50 | $16.05 | $16.41 | $11.75 | 2,233 |
| 2015-12-14 | $16.10 | $16.10 | $16.00 | $16.09 | $11.52 | 6,081 |
| 2015-12-11 | $16.06 | $16.15 | $16.02 | $16.02 | $11.47 | 5,661 |
| 2015-12-10 | $16.04 | $16.43 | $16.04 | $16.22 | $11.61 | 4,984 |
| 2015-12-09 | $16.25 | $16.30 | $16.16 | $16.16 | $11.57 | 1,591 |
| 2015-12-08 | $16.32 | $16.47 | $16.06 | $16.25 | $11.64 | 9,568 |
| 2015-12-07 | $16.00 | $16.37 | $16.00 | $16.36 | $11.72 | 5,893 |
| 2015-12-04 | $16.30 | $16.30 | $16.00 | $16.10 | $11.53 | 5,331 |
| 2015-12-03 | $16.17 | $16.25 | $16.01 | $16.08 | $11.51 | 4,225 |
| 2015-12-02 | $16.14 | $16.14 | $16.14 | $16.14 | $11.56 | 11 |
| 2015-12-01 | $16.14 | $16.14 | $16.14 | $16.14 | $11.56 | 0 |
| 2015-11-30 | $16.14 | $16.14 | $16.14 | $16.14 | $11.56 | 14 |
| 2015-11-27 | $16.08 | $16.52 | $16.08 | $16.14 | $11.56 | 532 |
| 2015-11-25 | $16.11 | $16.11 | $16.11 | $16.11 | $11.54 | 2 |
| 2015-11-24 | $16.11 | $16.11 | $16.11 | $16.11 | $11.54 | 139 |
| 2015-11-23 | $16.03 | $16.76 | $16.03 | $16.38 | $11.73 | 1,652 |
| 2015-11-20 | $16.19 | $16.19 | $16.19 | $16.19 | $11.59 | 222 |
| 2015-11-19 | $16.09 | $16.30 | $16.09 | $16.30 | $11.67 | 440 |
| 2015-11-18 | $16.09 | $16.34 | $16.09 | $16.25 | $11.64 | 689 |
| 2015-11-17 | $16.13 | $16.28 | $16.12 | $16.28 | $11.66 | 672 |
| 2015-11-16 | $16.13 | $16.13 | $16.13 | $16.13 | $11.55 | 1,351 |
| 2015-11-13 | $16.08 | $16.50 | $16.03 | $16.50 | $11.82 | 2,004 |
| 2015-11-12 | $16.10 | $16.40 | $16.10 | $16.35 | $11.71 | 1,182 |
| 2015-11-11 | $16.05 | $16.05 | $16.05 | $16.05 | $11.49 | 156 |
| 2015-11-10 | $16.44 | $16.44 | $16.00 | $16.10 | $11.53 | 2,272 |
| 2015-11-09 | $16.87 | $16.87 | $16.87 | $16.87 | $12.08 | 416 |
| 2015-11-06 | $16.03 | $16.49 | $16.03 | $16.15 | $11.56 | 658 |
| 2015-11-05 | $16.27 | $16.27 | $16.27 | $16.27 | $11.65 | 316 |
| 2015-11-04 | $16.12 | $16.27 | $16.12 | $16.27 | $11.65 | 909 |
| 2015-11-03 | $16.00 | $16.85 | $16.00 | $16.63 | $11.91 | 3,293 |
| 2015-11-02 | $16.78 | $16.78 | $16.27 | $16.27 | $11.65 | 403 |
| 2015-10-30 | $16.52 | $16.88 | $16.00 | $16.25 | $11.64 | 13,567 |
| 2015-10-29 | $16.15 | $16.86 | $16.15 | $16.29 | $11.67 | 4,181 |
| 2015-10-28 | $15.85 | $16.67 | $15.85 | $16.67 | $11.94 | 2,197 |
| 2015-10-27 | $15.84 | $16.09 | $15.80 | $16.09 | $11.52 | 6,075 |
| 2015-10-26 | $16.03 | $16.09 | $15.82 | $16.00 | $11.46 | 3,279 |
| 2015-10-23 | $16.00 | $16.15 | $15.95 | $16.15 | $11.56 | 10,732 |
| 2015-10-22 | $16.20 | $16.31 | $16.05 | $16.05 | $11.49 | 5,490 |
| 2015-10-21 | $16.06 | $16.23 | $16.03 | $16.16 | $11.57 | 2,778 |
| 2015-10-20 | $16.08 | $16.42 | $16.00 | $16.00 | $11.46 | 4,907 |
| 2015-10-19 | $16.59 | $16.88 | $16.00 | $16.07 | $11.51 | 17,824 |
| 2015-10-16 | $16.71 | $16.72 | $16.09 | $16.66 | $11.93 | 2,223 |
| 2015-10-15 | $16.97 | $16.97 | $16.39 | $16.39 | $11.74 | 953 |
| 2015-10-14 | $16.23 | $16.23 | $16.23 | $16.23 | $11.62 | 147 |
| 2015-10-13 | $15.85 | $16.40 | $15.85 | $16.23 | $11.62 | 1,452 |
| 2015-10-12 | $15.94 | $17.11 | $15.74 | $16.26 | $11.64 | 6,427 |
| 2015-10-09 | $16.10 | $17.16 | $15.97 | $16.35 | $11.71 | 6,362 |
| 2015-10-08 | $16.36 | $16.73 | $15.67 | $16.10 | $11.53 | 4,382 |
| 2015-10-07 | $16.69 | $16.69 | $16.00 | $16.07 | $11.51 | 3,789 |
| 2015-10-06 | $15.68 | $16.70 | $15.68 | $16.10 | $11.53 | 4,383 |
| 2015-10-05 | $15.62 | $16.29 | $15.62 | $16.03 | $11.48 | 2,197 |
| 2015-10-02 | $15.93 | $16.02 | $15.85 | $16.02 | $11.47 | 737 |
| 2015-10-01 | $16.18 | $16.45 | $16.15 | $16.16 | $11.57 | 1,515 |
| 2015-09-30 | $16.08 | $17.16 | $15.79 | $16.09 | $11.43 | 7,023 |
| 2015-09-29 | $16.10 | $16.34 | $15.78 | $15.87 | $11.27 | 2,614 |
| 2015-09-28 | $15.96 | $16.01 | $15.80 | $16.01 | $11.37 | 2,273 |
| 2015-09-25 | $15.92 | $16.79 | $15.86 | $16.44 | $11.68 | 6,906 |
| 2015-09-24 | $16.18 | $16.43 | $15.75 | $16.00 | $11.37 | 2,579 |
| 2015-09-23 | $16.66 | $16.70 | $15.85 | $16.04 | $11.39 | 9,846 |
| 2015-09-22 | $15.82 | $17.16 | $15.81 | $16.40 | $11.65 | 10,368 |
| 2015-09-21 | $16.53 | $16.90 | $15.81 | $16.79 | $11.92 | 6,117 |
| 2015-09-18 | $16.06 | $17.30 | $16.05 | $16.86 | $11.98 | 68,732 |
| 2015-09-17 | $15.94 | $17.28 | $15.51 | $16.71 | $11.87 | 22,807 |
| 2015-09-16 | $15.37 | $16.72 | $15.35 | $16.12 | $11.45 | 10,931 |
| 2015-09-15 | $15.85 | $16.17 | $15.32 | $15.37 | $10.92 | 7,913 |
| 2015-09-14 | $15.50 | $16.14 | $15.50 | $15.53 | $11.03 | 9,840 |
| 2015-09-11 | $15.62 | $16.14 | $15.50 | $15.55 | $11.05 | 12,457 |
| 2015-09-10 | $16.04 | $16.04 | $15.07 | $15.38 | $10.93 | 15,115 |
| 2015-09-09 | $16.64 | $16.64 | $15.85 | $15.92 | $11.31 | 13,555 |
| 2015-09-08 | $16.51 | $17.27 | $15.82 | $16.50 | $11.72 | 20,841 |
Bank Of South Carolina Corp (BKSC) News Headlines
Recent Bank Of South Carolina Corp (BKSC) News
Similar Companies to Bank Of South Carolina Corp (BKSC) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |