Civista Bancshares Inc (CIVB) Exchange: NASDAQ
Data as of April 16, 2024
$14.33 ($-0.12) -0.83%
Civista Bancshares Inc - Daily Information
Click for more stock information on Civista Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $14.38 |
| Previous Close | $14.33 |
| High | $14.51 |
| Low | $14.14 |
| Adjusted Open | $14.38 |
| Previous Adjusted Close | $14.33 |
| Adjusted High | $14.51 |
| Adjusted Low | $14.14 |
About Civista Bancshares Inc (CIVB)
Civista Bancshares Inc (CIVB) is a bank holding company headquartered in Sandusky, Ohio, operating through its wholly-owned subsidiary Civista Bank. Established on November 13, 1884, Civista Bank is an independent community banking organization with 53 total locations across Ohio, Indiana and Michigan. The bank specializes in providing banking services to small businesses, individuals and families, with a focus on cutting-edge technology and convenience. The bank's mission is to provide a superior client experience, built on community banking values, while also providing its clients with products and services that meet each of their unique needs. Since its inception, Civista Bank has grown to serve more than 5,000 customers across three states, with assets surpassing $2.5 billion. As the bank continues to grow, it remains committed to the communities it serves, actively participating in fundraisers, blood drives, and volunteer opportunities to support those in need.
Invest in Civista Bancshares Inc (CIVB)
Historical Stock Data for Civista Bancshares Inc (CIVB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | $14.38 | $14.51 | $14.14 | $14.33 | $14.33 | 23,180 |
| 2024-04-10 | $14.43 | $14.55 | $14.11 | $14.45 | $14.45 | 48,919 |
| 2024-04-09 | $14.78 | $14.99 | $14.65 | $14.76 | $14.76 | 22,200 |
| 2024-04-08 | $15.09 | $15.30 | $14.93 | $14.93 | $14.93 | 13,519 |
| 2024-04-05 | $15.40 | $15.40 | $14.95 | $15.02 | $15.02 | 17,314 |
| 2024-04-04 | $15.05 | $15.37 | $15.05 | $15.23 | $15.23 | 28,768 |
| 2024-04-03 | $14.81 | $15.04 | $14.56 | $14.99 | $14.99 | 30,197 |
| 2024-04-02 | $14.84 | $15.07 | $14.52 | $14.65 | $14.65 | 47,711 |
| 2024-04-01 | $15.30 | $15.30 | $14.67 | $14.88 | $14.88 | 28,628 |
| 2024-03-28 | $15.25 | $15.38 | $15.10 | $15.38 | $15.38 | 33,289 |
| 2024-03-27 | $15.05 | $15.25 | $14.92 | $15.24 | $15.24 | 38,323 |
| 2024-03-26 | $15.27 | $15.27 | $14.85 | $14.92 | $14.92 | 40,919 |
| 2024-03-25 | $14.99 | $15.26 | $14.99 | $15.12 | $15.12 | 19,019 |
| 2024-03-22 | $15.47 | $15.48 | $14.89 | $15.05 | $15.05 | 19,632 |
| 2024-03-21 | $14.98 | $15.49 | $14.85 | $15.44 | $15.44 | 77,483 |
| 2024-03-20 | $14.54 | $14.90 | $14.54 | $14.90 | $14.90 | 56,505 |
| 2024-03-19 | $14.71 | $14.77 | $14.51 | $14.65 | $14.65 | 36,950 |
| 2024-03-18 | $14.89 | $14.90 | $14.49 | $14.66 | $14.66 | 30,120 |
| 2024-03-15 | $14.25 | $15.02 | $14.25 | $14.88 | $14.88 | 85,788 |
| 2024-03-14 | $14.70 | $14.70 | $14.30 | $14.30 | $14.30 | 38,047 |
| 2024-03-13 | $14.65 | $14.90 | $14.45 | $14.70 | $14.70 | 38,414 |
| 2024-03-12 | $14.85 | $14.85 | $14.55 | $14.65 | $14.65 | 26,983 |
| 2024-03-11 | $14.89 | $14.90 | $14.77 | $14.88 | $14.88 | 18,144 |
| 2024-03-08 | $14.95 | $14.95 | $14.77 | $14.80 | $14.80 | 16,846 |
| 2024-03-07 | $14.98 | $14.99 | $14.68 | $14.81 | $14.81 | 23,735 |
| 2024-03-06 | $14.80 | $15.00 | $14.45 | $14.83 | $14.83 | 35,809 |
| 2024-03-05 | $14.80 | $15.18 | $14.70 | $14.70 | $14.70 | 16,209 |
| 2024-03-04 | $14.92 | $15.13 | $14.75 | $14.82 | $14.82 | 13,604 |
| 2024-03-01 | $15.06 | $15.17 | $14.80 | $15.00 | $15.00 | 29,943 |
| 2024-02-29 | $15.11 | $15.34 | $14.85 | $15.02 | $15.02 | 21,189 |
| 2024-02-28 | $15.01 | $15.26 | $14.83 | $14.84 | $14.84 | 19,888 |
| 2024-02-27 | $15.23 | $15.40 | $15.04 | $15.12 | $15.12 | 13,162 |
| 2024-02-26 | $15.01 | $15.37 | $14.93 | $15.01 | $15.01 | 22,111 |
| 2024-02-23 | $15.31 | $15.38 | $15.10 | $15.10 | $15.10 | 12,184 |
| 2024-02-22 | $15.28 | $15.42 | $14.83 | $15.27 | $15.27 | 41,210 |
| 2024-02-21 | $15.23 | $15.37 | $15.13 | $15.35 | $15.35 | 27,854 |
| 2024-02-20 | $15.49 | $15.90 | $15.49 | $15.51 | $15.51 | 32,654 |
| 2024-02-16 | $15.65 | $16.00 | $15.50 | $15.70 | $15.70 | 54,130 |
| 2024-02-15 | $15.26 | $15.75 | $15.25 | $15.71 | $15.71 | 35,503 |
| 2024-02-14 | $15.18 | $15.45 | $14.93 | $15.21 | $15.21 | 25,440 |
| 2024-02-13 | $15.56 | $15.86 | $14.88 | $14.92 | $14.92 | 40,392 |
| 2024-02-12 | $16.06 | $16.16 | $15.91 | $15.91 | $15.91 | 31,591 |
| 2024-02-09 | $16.26 | $16.41 | $15.74 | $15.97 | $15.81 | 23,671 |
| 2024-02-08 | $16.61 | $16.61 | $16.12 | $16.29 | $16.13 | 27,325 |
| 2024-02-07 | $16.27 | $16.27 | $15.76 | $16.04 | $15.88 | 24,035 |
| 2024-02-06 | $15.95 | $16.22 | $15.95 | $16.12 | $15.96 | 60,294 |
| 2024-02-05 | $15.83 | $16.29 | $15.83 | $15.96 | $15.80 | 22,619 |
| 2024-02-02 | $16.48 | $16.79 | $16.22 | $16.27 | $16.11 | 21,799 |
| 2024-02-01 | $17.26 | $17.26 | $16.56 | $16.76 | $16.59 | 19,753 |
| 2024-01-31 | $17.81 | $17.89 | $16.91 | $17.09 | $16.92 | 22,093 |
| 2024-01-30 | $17.69 | $17.95 | $17.59 | $17.84 | $17.66 | 9,854 |
| 2024-01-29 | $17.80 | $17.96 | $17.76 | $17.85 | $17.67 | 14,369 |
| 2024-01-26 | $17.99 | $18.47 | $17.67 | $17.99 | $17.99 | 12,094 |
| 2024-01-25 | $17.86 | $18.00 | $17.50 | $17.92 | $17.92 | 24,566 |
| 2024-01-24 | $17.51 | $17.61 | $17.40 | $17.61 | $17.61 | 15,515 |
| 2024-01-23 | $17.75 | $17.83 | $17.26 | $17.26 | $17.26 | 17,149 |
| 2024-01-22 | $17.55 | $17.64 | $17.37 | $17.61 | $17.61 | 26,518 |
| 2024-01-19 | $16.98 | $17.32 | $16.89 | $17.31 | $17.31 | 11,834 |
| 2024-01-18 | $16.81 | $17.14 | $16.59 | $16.82 | $16.82 | 19,074 |
| 2024-01-17 | $16.72 | $17.15 | $16.72 | $16.76 | $16.76 | 12,013 |
| 2024-01-16 | $17.00 | $17.12 | $16.85 | $16.96 | $16.96 | 26,354 |
| 2024-01-12 | $17.34 | $17.39 | $16.80 | $17.05 | $17.05 | 19,462 |
| 2024-01-11 | $17.14 | $17.45 | $16.72 | $17.09 | $17.09 | 28,529 |
| 2024-01-10 | $17.30 | $17.39 | $17.09 | $17.33 | $17.33 | 20,447 |
| 2024-01-09 | $17.77 | $17.80 | $17.31 | $17.42 | $17.42 | 24,432 |
| 2024-01-08 | $17.88 | $17.96 | $17.85 | $17.93 | $17.93 | 11,225 |
| 2024-01-05 | $17.74 | $18.23 | $17.74 | $17.97 | $17.97 | 66,250 |
| 2024-01-04 | $18.00 | $18.37 | $17.83 | $17.92 | $17.92 | 24,663 |
| 2024-01-03 | $18.41 | $18.50 | $17.72 | $17.86 | $17.86 | 28,079 |
| 2024-01-02 | $18.40 | $18.70 | $18.14 | $18.38 | $18.38 | 26,672 |
| 2023-12-29 | $18.60 | $18.70 | $18.44 | $18.44 | $18.44 | 16,977 |
| 2023-12-28 | $18.63 | $18.80 | $18.62 | $18.71 | $18.71 | 17,512 |
| 2023-12-27 | $18.98 | $18.98 | $18.55 | $18.73 | $18.73 | 34,664 |
| 2023-12-26 | $18.95 | $18.99 | $18.79 | $18.84 | $18.84 | 23,903 |
| 2023-12-22 | $18.65 | $18.79 | $18.47 | $18.69 | $18.69 | 22,633 |
| 2023-12-21 | $18.52 | $18.52 | $18.28 | $18.48 | $18.48 | 22,964 |
| 2023-12-20 | $18.66 | $18.99 | $18.24 | $18.32 | $18.32 | 43,592 |
| 2023-12-19 | $18.17 | $18.71 | $18.17 | $18.57 | $18.57 | 32,591 |
| 2023-12-18 | $18.46 | $18.46 | $18.01 | $18.14 | $18.14 | 29,648 |
| 2023-12-15 | $18.69 | $18.69 | $18.07 | $18.40 | $18.40 | 135,586 |
| 2023-12-14 | $18.50 | $18.75 | $18.23 | $18.35 | $18.35 | 61,587 |
| 2023-12-13 | $16.59 | $18.50 | $16.47 | $18.13 | $18.13 | 122,466 |
| 2023-12-12 | $16.67 | $16.72 | $15.80 | $16.39 | $16.39 | 27,541 |
| 2023-12-11 | $16.53 | $16.69 | $16.39 | $16.59 | $16.59 | 30,784 |
| 2023-12-08 | $16.51 | $16.73 | $16.46 | $16.55 | $16.55 | 27,542 |
| 2023-12-07 | $16.41 | $16.55 | $16.28 | $16.52 | $16.52 | 38,977 |
| 2023-12-06 | $16.57 | $16.99 | $16.33 | $16.45 | $16.45 | 46,674 |
| 2023-12-05 | $16.54 | $16.74 | $16.41 | $16.41 | $16.41 | 25,350 |
| 2023-12-04 | $16.24 | $16.89 | $16.24 | $16.87 | $16.87 | 25,195 |
| 2023-12-01 | $15.50 | $16.50 | $15.45 | $16.32 | $16.32 | 59,838 |
| 2023-11-30 | $15.48 | $15.75 | $15.44 | $15.65 | $15.65 | 33,847 |
| 2023-11-29 | $15.18 | $15.42 | $15.01 | $15.36 | $15.36 | 65,161 |
| 2023-11-28 | $15.23 | $15.33 | $15.00 | $15.01 | $15.01 | 17,483 |
| 2023-11-27 | $15.38 | $15.44 | $15.24 | $15.37 | $15.37 | 17,228 |
| 2023-11-24 | $15.26 | $15.45 | $15.26 | $15.42 | $15.42 | 7,814 |
| 2023-11-22 | $15.55 | $15.59 | $15.30 | $15.38 | $15.38 | 17,420 |
| 2023-11-21 | $15.67 | $15.69 | $15.34 | $15.36 | $15.36 | 23,041 |
| 2023-11-20 | $15.58 | $15.70 | $15.48 | $15.58 | $15.58 | 19,015 |
| 2023-11-17 | $15.94 | $15.94 | $15.61 | $15.70 | $15.70 | 35,801 |
| 2023-11-16 | $16.04 | $16.04 | $15.61 | $15.86 | $15.86 | 26,550 |
| 2023-11-15 | $15.86 | $16.05 | $15.86 | $15.98 | $15.98 | 31,337 |
| 2023-11-14 | $14.93 | $15.74 | $14.77 | $15.74 | $15.74 | 72,069 |
| 2023-11-13 | $14.42 | $14.76 | $14.40 | $14.53 | $14.53 | 20,140 |
| 2023-11-10 | $14.98 | $14.98 | $14.42 | $14.54 | $14.54 | 41,644 |
| 2023-11-09 | $14.81 | $14.87 | $14.50 | $14.58 | $14.58 | 24,147 |
| 2023-11-08 | $14.65 | $14.97 | $14.65 | $14.86 | $14.86 | 21,198 |
| 2023-11-07 | $14.92 | $14.92 | $14.55 | $14.77 | $14.77 | 25,358 |
| 2023-11-06 | $14.90 | $15.24 | $14.82 | $14.82 | $14.82 | 21,480 |
| 2023-11-03 | $15.05 | $15.69 | $14.99 | $15.07 | $15.07 | 50,677 |
| 2023-11-02 | $14.70 | $14.82 | $14.60 | $14.73 | $14.73 | 60,249 |
| 2023-11-01 | $14.41 | $14.65 | $14.29 | $14.52 | $14.52 | 25,121 |
| 2023-10-31 | $14.98 | $15.02 | $14.50 | $14.58 | $14.58 | 20,004 |
| 2023-10-30 | $15.00 | $15.26 | $14.55 | $14.90 | $14.90 | 51,726 |
| 2023-10-27 | $15.55 | $15.55 | $14.46 | $14.69 | $14.69 | 29,027 |
| 2023-10-26 | $15.18 | $15.67 | $15.00 | $15.44 | $15.44 | 11,100 |
| 2023-10-25 | $14.91 | $15.18 | $14.84 | $15.05 | $15.05 | 18,844 |
| 2023-10-24 | $15.04 | $15.21 | $14.83 | $15.14 | $15.14 | 19,267 |
| 2023-10-23 | $15.03 | $15.28 | $15.00 | $15.08 | $15.08 | 17,098 |
| 2023-10-20 | $15.36 | $15.36 | $15.03 | $15.03 | $15.03 | 21,073 |
| 2023-10-19 | $15.22 | $15.46 | $15.13 | $15.32 | $15.32 | 15,130 |
| 2023-10-18 | $15.48 | $15.50 | $15.20 | $15.28 | $15.28 | 17,227 |
| 2023-10-17 | $15.60 | $15.74 | $15.28 | $15.53 | $15.53 | 19,927 |
| 2023-10-16 | $15.53 | $15.72 | $15.29 | $15.54 | $15.54 | 18,271 |
| 2023-10-13 | $15.44 | $15.46 | $15.34 | $15.36 | $15.36 | 8,427 |
| 2023-10-12 | $15.44 | $15.61 | $15.44 | $15.61 | $15.61 | 8,805 |
| 2023-10-11 | $15.76 | $16.05 | $15.76 | $15.82 | $15.82 | 9,290 |
| 2023-10-10 | $15.75 | $15.92 | $15.16 | $15.63 | $15.63 | 21,945 |
| 2023-10-09 | $15.56 | $15.89 | $15.56 | $15.75 | $15.75 | 15,983 |
| 2023-10-06 | $15.74 | $15.92 | $15.54 | $15.78 | $15.78 | 22,859 |
| 2023-10-05 | $15.82 | $15.87 | $15.70 | $15.82 | $15.82 | 23,455 |
| 2023-10-04 | $15.00 | $15.78 | $15.00 | $15.77 | $15.77 | 32,123 |
| 2023-10-03 | $15.46 | $15.46 | $15.26 | $15.27 | $15.27 | 13,206 |
| 2023-10-02 | $15.58 | $15.65 | $15.35 | $15.49 | $15.49 | 19,902 |
| 2023-09-29 | $15.82 | $15.82 | $15.40 | $15.50 | $15.50 | 17,669 |
| 2023-09-28 | $15.60 | $15.86 | $15.52 | $15.60 | $15.60 | 14,056 |
| 2023-09-27 | $15.79 | $15.83 | $15.63 | $15.68 | $15.68 | 11,080 |
| 2023-09-26 | $15.90 | $16.05 | $15.50 | $15.61 | $15.61 | 19,521 |
| 2023-09-25 | $16.01 | $16.15 | $15.92 | $16.00 | $16.00 | 12,544 |
| 2023-09-22 | $16.29 | $16.29 | $15.78 | $15.94 | $15.94 | 23,871 |
| 2023-09-21 | $16.31 | $16.38 | $16.14 | $16.16 | $16.16 | 25,076 |
| 2023-09-20 | $16.42 | $16.47 | $16.25 | $16.27 | $16.27 | 11,830 |
| 2023-09-19 | $16.45 | $16.56 | $16.43 | $16.55 | $16.55 | 19,456 |
| 2023-09-18 | $16.67 | $16.67 | $16.41 | $16.54 | $16.54 | 23,641 |
| 2023-09-15 | $16.73 | $16.84 | $16.50 | $16.66 | $16.66 | 71,042 |
| 2023-09-14 | $16.55 | $16.75 | $16.47 | $16.71 | $16.71 | 13,617 |
| 2023-09-13 | $16.45 | $16.45 | $16.30 | $16.36 | $16.36 | 14,544 |
| 2023-09-12 | $16.51 | $16.66 | $16.38 | $16.49 | $16.49 | 9,479 |
| 2023-09-11 | $16.39 | $16.51 | $16.12 | $16.47 | $16.47 | 15,202 |
| 2023-09-08 | $16.12 | $16.27 | $16.00 | $16.24 | $16.24 | 39,590 |
| 2023-09-07 | $16.16 | $16.16 | $15.96 | $16.06 | $16.06 | 73,456 |
| 2023-09-06 | $16.98 | $16.98 | $16.25 | $16.32 | $16.32 | 28,575 |
| 2023-09-05 | $17.08 | $17.08 | $16.85 | $16.85 | $16.85 | 16,303 |
| 2023-09-01 | $17.27 | $17.29 | $17.14 | $17.21 | $17.21 | 30,493 |
| 2023-08-31 | $17.09 | $17.09 | $16.93 | $16.99 | $16.99 | 19,990 |
| 2023-08-30 | $16.90 | $16.95 | $16.84 | $16.95 | $16.95 | 18,872 |
| 2023-08-29 | $16.87 | $17.00 | $16.80 | $16.99 | $16.99 | 15,189 |
| 2023-08-28 | $17.12 | $17.26 | $16.83 | $16.88 | $16.88 | 26,503 |
| 2023-08-25 | $16.26 | $17.27 | $16.26 | $16.99 | $16.99 | 14,790 |
| 2023-08-24 | $17.02 | $17.35 | $16.96 | $17.34 | $17.34 | 25,191 |
| 2023-08-23 | $16.97 | $17.18 | $16.90 | $17.17 | $17.17 | 26,259 |
| 2023-08-22 | $17.51 | $17.63 | $16.85 | $16.94 | $16.94 | 52,702 |
| 2023-08-21 | $17.66 | $17.66 | $17.34 | $17.39 | $17.39 | 28,873 |
| 2023-08-18 | $17.56 | $18.10 | $17.55 | $17.63 | $17.63 | 20,574 |
| 2023-08-17 | $17.75 | $17.83 | $17.63 | $17.66 | $17.66 | 14,346 |
| 2023-08-16 | $17.54 | $17.74 | $17.51 | $17.65 | $17.65 | 21,992 |
| 2023-08-15 | $17.82 | $17.82 | $17.51 | $17.65 | $17.65 | 14,893 |
| 2023-08-14 | $18.25 | $18.25 | $17.85 | $17.95 | $17.95 | 11,044 |
| 2023-08-11 | $18.07 | $18.27 | $18.07 | $18.25 | $18.25 | 37,410 |
| 2023-08-10 | $18.44 | $18.46 | $17.99 | $18.22 | $18.22 | 18,257 |
| 2023-08-09 | $18.65 | $18.78 | $18.37 | $18.38 | $18.38 | 23,415 |
| 2023-08-08 | $18.38 | $18.80 | $18.37 | $18.80 | $18.80 | 14,661 |
| 2023-08-07 | $18.33 | $18.70 | $18.33 | $18.63 | $18.63 | 12,121 |
| 2023-08-04 | $18.56 | $18.80 | $18.47 | $18.48 | $18.48 | 15,594 |
| 2023-08-03 | $18.26 | $18.54 | $18.16 | $18.45 | $18.45 | 24,029 |
| 2023-08-02 | $18.15 | $18.29 | $17.92 | $18.20 | $18.20 | 54,475 |
| 2023-08-01 | $18.25 | $18.34 | $17.78 | $18.26 | $18.26 | 29,663 |
| 2023-07-31 | $18.99 | $19.00 | $18.24 | $18.24 | $18.24 | 36,281 |
| 2023-07-28 | $19.35 | $19.41 | $18.73 | $19.00 | $19.00 | 29,666 |
| 2023-07-27 | $19.38 | $19.73 | $19.25 | $19.46 | $19.46 | 21,638 |
| 2023-07-26 | $19.01 | $19.80 | $19.01 | $19.71 | $19.71 | 31,190 |
| 2023-07-25 | $18.97 | $19.11 | $18.77 | $18.85 | $18.85 | 12,789 |
| 2023-07-24 | $19.04 | $19.23 | $18.86 | $18.97 | $18.97 | 35,003 |
| 2023-07-21 | $18.76 | $18.85 | $18.47 | $18.82 | $18.82 | 39,469 |
| 2023-07-20 | $18.43 | $18.78 | $18.19 | $18.74 | $18.74 | 17,660 |
| 2023-07-19 | $18.16 | $18.56 | $18.12 | $18.56 | $18.56 | 22,247 |
| 2023-07-18 | $17.51 | $18.26 | $17.51 | $18.16 | $18.16 | 16,470 |
| 2023-07-17 | $17.04 | $17.62 | $16.90 | $17.51 | $17.51 | 22,361 |
| 2023-07-14 | $17.33 | $17.33 | $16.86 | $16.90 | $16.90 | 15,211 |
| 2023-07-13 | $17.20 | $17.40 | $17.13 | $17.27 | $17.27 | 10,370 |
| 2023-07-12 | $17.55 | $17.60 | $17.13 | $17.24 | $17.24 | 19,440 |
| 2023-07-11 | $16.89 | $17.32 | $16.89 | $17.23 | $17.23 | 22,367 |
| 2023-07-10 | $17.05 | $17.39 | $16.83 | $16.90 | $16.90 | 15,686 |
| 2023-07-07 | $16.87 | $17.18 | $16.77 | $17.05 | $17.05 | 64,342 |
| 2023-07-06 | $17.17 | $17.17 | $16.61 | $16.75 | $16.75 | 48,481 |
| 2023-07-05 | $17.40 | $17.49 | $17.30 | $17.35 | $17.35 | 59,273 |
| 2023-07-03 | $17.38 | $17.44 | $17.25 | $17.41 | $17.41 | 13,767 |
| 2023-06-30 | $17.49 | $18.66 | $17.11 | $17.40 | $17.40 | 31,075 |
| 2023-06-29 | $17.19 | $17.45 | $16.85 | $17.40 | $17.40 | 19,815 |
| 2023-06-28 | $16.85 | $17.11 | $16.73 | $16.96 | $16.96 | 19,383 |
| 2023-06-27 | $17.10 | $17.13 | $16.76 | $16.97 | $16.97 | 52,033 |
| 2023-06-26 | $17.05 | $17.16 | $16.74 | $17.00 | $17.00 | 37,857 |
| 2023-06-23 | $16.71 | $17.34 | $16.49 | $17.19 | $17.19 | 132,654 |
| 2023-06-22 | $16.45 | $16.94 | $16.45 | $16.81 | $16.81 | 23,717 |
| 2023-06-21 | $16.93 | $16.93 | $16.72 | $16.77 | $16.77 | 24,086 |
| 2023-06-20 | $16.97 | $17.25 | $16.53 | $16.93 | $16.93 | 15,683 |
| 2023-06-16 | $17.25 | $17.25 | $16.89 | $17.06 | $17.06 | 49,285 |
| 2023-06-15 | $16.43 | $17.08 | $16.43 | $17.08 | $17.08 | 20,897 |
| 2023-06-14 | $16.91 | $16.91 | $16.50 | $16.55 | $16.55 | 18,727 |
| 2023-06-13 | $16.35 | $16.98 | $16.23 | $16.91 | $16.91 | 27,434 |
| 2023-06-12 | $16.58 | $16.67 | $16.08 | $16.26 | $16.26 | 31,988 |
| 2023-06-09 | $16.56 | $16.61 | $16.29 | $16.56 | $16.56 | 19,893 |
| 2023-06-08 | $16.61 | $16.64 | $16.18 | $16.64 | $16.64 | 26,027 |
| 2023-06-07 | $15.77 | $16.99 | $15.58 | $16.58 | $16.58 | 68,995 |
| 2023-06-06 | $15.61 | $16.14 | $15.45 | $15.58 | $15.58 | 76,693 |
| 2023-06-05 | $15.70 | $16.00 | $15.27 | $15.63 | $15.63 | 39,216 |
| 2023-06-02 | $15.13 | $15.86 | $15.13 | $15.79 | $15.79 | 42,365 |
| 2023-06-01 | $14.92 | $15.32 | $14.77 | $14.77 | $14.77 | 32,457 |
| 2023-05-31 | $15.50 | $15.50 | $14.86 | $14.98 | $14.98 | 24,537 |
| 2023-05-30 | $15.56 | $15.67 | $15.38 | $15.42 | $15.42 | 11,379 |
| 2023-05-26 | $15.39 | $15.70 | $15.28 | $15.61 | $15.61 | 13,494 |
| 2023-05-25 | $15.90 | $16.14 | $15.25 | $15.51 | $15.51 | 16,274 |
| 2023-05-24 | $16.27 | $16.61 | $15.85 | $15.85 | $15.85 | 27,803 |
| 2023-05-23 | $15.94 | $16.59 | $15.94 | $16.10 | $16.10 | 23,057 |
| 2023-05-22 | $15.89 | $16.21 | $15.36 | $15.97 | $15.97 | 24,488 |
| 2023-05-19 | $16.24 | $16.26 | $15.53 | $15.72 | $15.72 | 22,305 |
| 2023-05-18 | $15.61 | $15.99 | $15.50 | $15.98 | $15.98 | 29,909 |
| 2023-05-17 | $15.00 | $15.71 | $14.86 | $15.65 | $15.65 | 26,549 |
| 2023-05-16 | $15.04 | $15.08 | $14.60 | $14.97 | $14.97 | 36,184 |
| 2023-05-15 | $15.00 | $15.15 | $14.68 | $15.15 | $15.15 | 26,780 |
| 2023-05-12 | $15.22 | $15.28 | $14.75 | $14.95 | $14.95 | 17,216 |
| 2023-05-11 | $14.92 | $15.49 | $14.92 | $15.23 | $15.23 | 52,380 |
| 2023-05-10 | $15.00 | $15.78 | $14.80 | $15.19 | $15.19 | 36,777 |
| 2023-05-09 | $14.64 | $14.96 | $14.45 | $14.76 | $14.76 | 27,273 |
| 2023-05-08 | $14.98 | $14.98 | $14.24 | $14.44 | $14.44 | 18,729 |
| 2023-05-05 | $14.94 | $15.17 | $14.73 | $14.95 | $14.95 | 35,818 |
| 2023-05-04 | $14.49 | $14.70 | $14.16 | $14.66 | $14.66 | 47,804 |
| 2023-05-03 | $14.58 | $15.37 | $14.19 | $14.64 | $14.64 | 51,845 |
| 2023-05-02 | $15.51 | $15.51 | $14.02 | $14.46 | $14.46 | 74,097 |
| 2023-05-01 | $15.90 | $15.90 | $15.33 | $15.51 | $15.51 | 30,188 |
| 2023-04-28 | $16.20 | $16.27 | $15.60 | $15.87 | $15.87 | 38,054 |
| 2023-04-27 | $15.25 | $15.25 | $14.59 | $14.82 | $14.82 | 38,425 |
| 2023-04-26 | $14.86 | $15.07 | $14.41 | $14.49 | $14.49 | 18,107 |
| 2023-04-25 | $15.44 | $15.63 | $14.88 | $14.95 | $14.95 | 17,214 |
| 2023-04-24 | $15.45 | $15.68 | $15.41 | $15.59 | $15.59 | 19,968 |
| 2023-04-21 | $15.65 | $15.65 | $15.39 | $15.52 | $15.52 | 27,796 |
| 2023-04-20 | $15.81 | $15.89 | $15.60 | $15.69 | $15.69 | 37,365 |
| 2023-04-19 | $15.57 | $16.23 | $15.46 | $15.75 | $15.75 | 32,239 |
| 2023-04-18 | $16.10 | $16.10 | $15.27 | $15.41 | $15.41 | 39,948 |
| 2023-04-17 | $15.76 | $16.04 | $15.50 | $16.04 | $16.04 | 29,051 |
| 2023-04-14 | $16.20 | $16.30 | $15.57 | $15.68 | $15.68 | 48,350 |
| 2023-04-13 | $16.13 | $16.16 | $15.94 | $16.01 | $16.01 | 22,422 |
| 2023-04-12 | $16.55 | $16.55 | $16.10 | $16.11 | $16.11 | 31,933 |
| 2023-04-11 | $16.51 | $16.51 | $16.26 | $16.41 | $16.41 | 19,018 |
| 2023-04-10 | $16.96 | $16.96 | $16.41 | $16.48 | $16.48 | 25,235 |
| 2023-04-06 | $16.96 | $17.32 | $16.89 | $16.91 | $16.91 | 35,383 |
| 2023-04-05 | $16.52 | $17.12 | $16.35 | $17.10 | $17.10 | 47,819 |
| 2023-04-04 | $17.00 | $17.00 | $16.41 | $16.77 | $16.77 | 41,336 |
| 2023-04-03 | $16.98 | $17.10 | $16.68 | $17.01 | $17.01 | 28,240 |
| 2023-03-31 | $16.86 | $17.66 | $16.77 | $16.88 | $16.88 | 39,741 |
| 2023-03-30 | $17.33 | $17.33 | $16.25 | $16.70 | $16.70 | 43,280 |
| 2023-03-29 | $17.48 | $17.50 | $16.84 | $17.09 | $17.09 | 16,747 |
| 2023-03-28 | $17.48 | $17.86 | $16.94 | $17.31 | $17.31 | 17,549 |
| 2023-03-27 | $17.42 | $17.72 | $17.28 | $17.55 | $17.55 | 42,409 |
| 2023-03-24 | $17.33 | $17.96 | $16.89 | $17.15 | $17.15 | 106,187 |
| 2023-03-23 | $17.66 | $17.98 | $16.47 | $17.39 | $17.39 | 67,810 |
| 2023-03-22 | $18.68 | $18.76 | $17.61 | $17.65 | $17.65 | 27,007 |
| 2023-03-21 | $18.07 | $18.81 | $18.07 | $18.68 | $18.68 | 36,030 |
| 2023-03-20 | $18.26 | $18.26 | $17.83 | $17.94 | $17.94 | 23,527 |
| 2023-03-17 | $18.58 | $18.66 | $17.65 | $17.82 | $17.82 | 58,481 |
| 2023-03-16 | $17.66 | $18.97 | $17.31 | $18.72 | $18.72 | 38,450 |
| 2023-03-15 | $17.19 | $18.23 | $17.16 | $17.66 | $17.66 | 52,792 |
| 2023-03-14 | $19.42 | $19.42 | $17.38 | $17.39 | $17.39 | 96,505 |
| 2023-03-13 | $19.01 | $19.50 | $18.02 | $18.58 | $18.58 | 39,378 |
| 2023-03-10 | $20.32 | $20.32 | $19.39 | $19.58 | $19.58 | 37,451 |
| 2023-03-09 | $21.04 | $21.04 | $20.58 | $20.58 | $20.58 | 32,712 |
| 2023-03-08 | $21.49 | $21.49 | $21.09 | $21.29 | $21.29 | 13,318 |
| 2023-03-07 | $21.62 | $21.75 | $21.33 | $21.38 | $21.38 | 14,640 |
| 2023-03-06 | $21.83 | $21.83 | $21.38 | $21.66 | $21.66 | 60,612 |
| 2023-03-03 | $21.38 | $21.86 | $21.38 | $21.72 | $21.72 | 16,690 |
| 2023-03-02 | $21.76 | $21.92 | $21.31 | $21.36 | $21.36 | 32,397 |
| 2023-03-01 | $21.40 | $21.89 | $21.37 | $21.75 | $21.75 | 24,739 |
| 2023-02-28 | $21.17 | $21.51 | $21.00 | $21.33 | $21.33 | 33,464 |
| 2023-02-27 | $21.41 | $21.49 | $21.22 | $21.26 | $21.26 | 25,505 |
| 2023-02-24 | $21.69 | $21.69 | $21.07 | $21.26 | $21.26 | 17,265 |
| 2023-02-23 | $21.82 | $21.95 | $21.61 | $21.75 | $21.75 | 20,349 |
| 2023-02-22 | $21.87 | $21.98 | $21.59 | $21.68 | $21.68 | 17,007 |
| 2023-02-21 | $21.82 | $21.97 | $21.66 | $21.85 | $21.85 | 17,677 |
| 2023-02-17 | $21.92 | $21.92 | $21.56 | $21.89 | $21.89 | 29,241 |
| 2023-02-16 | $21.38 | $21.88 | $21.26 | $21.85 | $21.85 | 17,055 |
| 2023-02-15 | $21.29 | $21.75 | $21.26 | $21.58 | $21.58 | 14,797 |
| 2023-02-14 | $21.25 | $21.48 | $21.07 | $21.27 | $21.27 | 18,331 |
| 2023-02-13 | $21.80 | $21.80 | $21.12 | $21.47 | $21.47 | 19,396 |
| 2023-02-10 | $21.60 | $21.96 | $21.53 | $21.86 | $21.72 | 12,191 |
| 2023-02-09 | $21.82 | $21.99 | $21.29 | $21.56 | $21.42 | 22,951 |
| 2023-02-08 | $21.75 | $22.01 | $21.60 | $21.86 | $21.72 | 13,802 |
| 2023-02-07 | $21.90 | $22.36 | $21.52 | $21.92 | $21.78 | 19,635 |
| 2023-02-06 | $21.93 | $22.47 | $21.93 | $22.21 | $22.07 | 8,999 |
| 2023-02-03 | $22.27 | $22.56 | $22.27 | $22.56 | $22.56 | 18,929 |
| 2023-02-02 | $21.88 | $22.33 | $21.88 | $22.29 | $22.29 | 35,688 |
| 2023-02-01 | $21.70 | $22.15 | $21.61 | $21.93 | $21.93 | 31,595 |
| 2023-01-31 | $21.51 | $21.93 | $21.51 | $21.70 | $21.70 | 42,860 |
| 2023-01-30 | $21.75 | $21.89 | $21.50 | $21.57 | $21.57 | 20,811 |
| 2023-01-27 | $21.74 | $22.07 | $21.70 | $21.88 | $21.88 | 18,504 |
| 2023-01-26 | $21.78 | $21.78 | $21.47 | $21.71 | $21.71 | 11,928 |
| 2023-01-25 | $21.50 | $21.74 | $21.48 | $21.69 | $21.69 | 25,618 |
| 2023-01-24 | $21.65 | $21.66 | $21.52 | $21.65 | $21.65 | 11,932 |
| 2023-01-23 | $21.91 | $21.91 | $21.51 | $21.81 | $21.81 | 19,403 |
| 2023-01-20 | $21.87 | $21.90 | $21.70 | $21.79 | $21.79 | 23,011 |
| 2023-01-19 | $21.78 | $21.89 | $21.67 | $21.75 | $21.75 | 14,397 |
| 2023-01-18 | $22.53 | $22.53 | $21.75 | $21.98 | $21.98 | 19,540 |
| 2023-01-17 | $22.43 | $22.67 | $22.36 | $22.59 | $22.59 | 30,371 |
| 2023-01-13 | $22.35 | $22.64 | $21.94 | $22.59 | $22.59 | 17,676 |
| 2023-01-12 | $22.29 | $22.56 | $22.29 | $22.48 | $22.48 | 20,900 |
| 2023-01-11 | $22.19 | $22.29 | $21.77 | $22.18 | $22.18 | 24,054 |
| 2023-01-10 | $22.11 | $22.33 | $22.01 | $22.05 | $22.05 | 29,616 |
| 2023-01-09 | $22.45 | $22.45 | $21.87 | $22.23 | $22.23 | 28,838 |
| 2023-01-06 | $22.05 | $22.41 | $22.05 | $22.26 | $22.26 | 22,735 |
| 2023-01-05 | $21.99 | $22.08 | $21.70 | $22.02 | $22.02 | 22,316 |
| 2023-01-04 | $21.52 | $22.18 | $21.52 | $22.05 | $22.05 | 43,263 |
| 2023-01-03 | $21.90 | $21.90 | $21.35 | $21.52 | $21.52 | 52,905 |
| 2022-12-30 | $22.08 | $22.16 | $21.70 | $22.01 | $22.01 | 26,610 |
| 2022-12-29 | $22.22 | $22.43 | $21.68 | $22.22 | $22.22 | 53,149 |
| 2022-12-28 | $22.35 | $22.39 | $21.92 | $22.20 | $22.20 | 13,687 |
| 2022-12-27 | $22.23 | $22.44 | $21.84 | $22.24 | $22.24 | 39,579 |
| 2022-12-23 | $22.16 | $22.47 | $21.96 | $22.08 | $22.08 | 67,171 |
| 2022-12-22 | $22.38 | $22.58 | $21.91 | $22.15 | $22.15 | 36,022 |
| 2022-12-21 | $22.11 | $22.53 | $22.02 | $22.30 | $22.30 | 27,412 |
| 2022-12-20 | $22.54 | $22.81 | $21.51 | $21.90 | $21.90 | 41,075 |
| 2022-12-19 | $22.54 | $22.98 | $22.14 | $22.65 | $22.65 | 110,029 |
| 2022-12-16 | $21.48 | $23.01 | $21.39 | $22.64 | $22.64 | 209,024 |
| 2022-12-15 | $22.25 | $22.50 | $21.71 | $21.73 | $21.73 | 33,859 |
| 2022-12-14 | $22.73 | $22.83 | $22.21 | $22.61 | $22.61 | 51,432 |
| 2022-12-13 | $23.15 | $23.24 | $22.59 | $22.66 | $22.66 | 34,314 |
| 2022-12-12 | $22.79 | $22.87 | $22.40 | $22.73 | $22.73 | 51,788 |
| 2022-12-09 | $23.18 | $23.25 | $22.76 | $22.87 | $22.87 | 15,727 |
| 2022-12-08 | $23.06 | $23.14 | $22.95 | $23.13 | $23.13 | 17,814 |
| 2022-12-07 | $22.95 | $23.10 | $22.80 | $22.95 | $22.95 | 18,116 |
| 2022-12-06 | $23.20 | $23.34 | $22.70 | $23.07 | $23.07 | 68,484 |
| 2022-12-05 | $23.05 | $23.40 | $23.02 | $23.17 | $23.17 | 53,272 |
| 2022-12-02 | $22.68 | $23.28 | $22.58 | $22.96 | $22.96 | 59,058 |
| 2022-12-01 | $22.88 | $22.88 | $22.59 | $22.81 | $22.81 | 12,048 |
| 2022-11-30 | $22.97 | $22.97 | $22.37 | $22.86 | $22.86 | 24,506 |
| 2022-11-29 | $23.06 | $23.06 | $22.70 | $22.80 | $22.80 | 17,987 |
| 2022-11-28 | $23.07 | $23.32 | $23.00 | $23.13 | $23.13 | 15,575 |
| 2022-11-25 | $23.32 | $23.51 | $23.15 | $23.15 | $23.15 | 13,866 |
| 2022-11-23 | $23.63 | $23.77 | $23.20 | $23.39 | $23.39 | 15,927 |
| 2022-11-22 | $23.78 | $23.82 | $23.46 | $23.76 | $23.76 | 23,319 |
| 2022-11-21 | $23.76 | $23.96 | $23.47 | $23.60 | $23.60 | 44,985 |
| 2022-11-18 | $24.10 | $24.22 | $23.68 | $23.91 | $23.91 | 22,660 |
| 2022-11-17 | $23.57 | $23.73 | $23.45 | $23.66 | $23.66 | 17,600 |
| 2022-11-16 | $23.96 | $23.96 | $23.65 | $23.73 | $23.73 | 17,468 |
| 2022-11-15 | $23.69 | $23.97 | $23.55 | $23.84 | $23.84 | 25,869 |
| 2022-11-14 | $23.50 | $23.67 | $23.33 | $23.50 | $23.50 | 26,586 |
| 2022-11-11 | $24.20 | $24.24 | $23.30 | $23.43 | $23.43 | 20,029 |
| 2022-11-10 | $23.91 | $24.28 | $23.55 | $24.03 | $24.03 | 42,147 |
| 2022-11-09 | $23.62 | $23.62 | $23.20 | $23.31 | $23.31 | 18,999 |
| 2022-11-08 | $23.79 | $23.93 | $23.56 | $23.62 | $23.62 | 19,953 |
| 2022-11-07 | $23.52 | $23.78 | $23.31 | $23.65 | $23.65 | 18,616 |
| 2022-11-04 | $22.99 | $23.62 | $22.99 | $23.62 | $23.48 | 25,712 |
| 2022-11-03 | $23.03 | $23.03 | $22.59 | $22.82 | $22.69 | 32,853 |
| 2022-11-02 | $23.50 | $23.78 | $23.10 | $23.24 | $23.10 | 27,099 |
| 2022-11-01 | $23.85 | $23.85 | $23.35 | $23.69 | $23.55 | 23,356 |
| 2022-10-31 | $23.23 | $23.86 | $23.03 | $23.70 | $23.56 | 57,765 |
| 2022-10-28 | $22.74 | $23.44 | $22.56 | $23.41 | $23.27 | 50,224 |
| 2022-10-27 | $22.35 | $22.57 | $21.91 | $22.55 | $22.42 | 31,945 |
| 2022-10-26 | $22.08 | $22.29 | $21.91 | $22.01 | $21.88 | 24,004 |
| 2022-10-25 | $21.82 | $22.15 | $21.28 | $22.04 | $21.91 | 41,095 |
| 2022-10-24 | $21.90 | $21.97 | $21.66 | $21.96 | $21.83 | 21,456 |
| 2022-10-21 | $21.55 | $21.91 | $21.49 | $21.72 | $21.59 | 34,251 |
| 2022-10-20 | $21.83 | $21.83 | $21.21 | $21.41 | $21.28 | 31,320 |
| 2022-10-19 | $21.50 | $21.79 | $21.50 | $21.74 | $21.61 | 23,253 |
| 2022-10-18 | $22.03 | $22.03 | $21.49 | $21.58 | $21.45 | 32,337 |
| 2022-10-17 | $21.79 | $21.90 | $21.70 | $21.87 | $21.74 | 29,235 |
| 2022-10-14 | $21.78 | $21.91 | $21.41 | $21.49 | $21.36 | 18,458 |
| 2022-10-13 | $20.58 | $21.63 | $20.58 | $21.55 | $21.42 | 34,806 |
| 2022-10-12 | $20.92 | $20.99 | $20.68 | $20.72 | $20.60 | 21,456 |
| 2022-10-11 | $20.77 | $21.02 | $20.75 | $20.79 | $20.67 | 23,030 |
| 2022-10-10 | $20.87 | $20.91 | $20.68 | $20.73 | $20.61 | 10,278 |
| 2022-10-07 | $21.06 | $21.06 | $20.66 | $20.73 | $20.73 | 19,098 |
| 2022-10-06 | $20.95 | $21.30 | $20.95 | $21.06 | $21.06 | 52,492 |
| 2022-10-05 | $21.76 | $21.76 | $21.00 | $21.14 | $21.14 | 27,249 |
| 2022-10-04 | $21.27 | $21.60 | $21.02 | $21.57 | $21.57 | 37,677 |
| 2022-10-03 | $20.97 | $21.23 | $20.71 | $21.00 | $21.00 | 45,527 |
| 2022-09-30 | $20.84 | $21.11 | $20.75 | $20.76 | $20.76 | 53,420 |
| 2022-09-29 | $21.01 | $21.13 | $20.89 | $20.91 | $20.91 | 50,522 |
| 2022-09-28 | $20.96 | $21.30 | $20.80 | $21.17 | $21.17 | 37,938 |
| 2022-09-27 | $21.06 | $21.15 | $20.84 | $20.88 | $20.88 | 40,244 |
| 2022-09-26 | $20.68 | $20.99 | $20.68 | $20.89 | $20.89 | 28,331 |
| 2022-09-23 | $20.73 | $20.90 | $20.56 | $20.83 | $20.83 | 25,481 |
| 2022-09-22 | $21.03 | $21.09 | $20.90 | $20.94 | $20.94 | 36,055 |
| 2022-09-21 | $21.23 | $21.59 | $21.20 | $21.21 | $21.21 | 24,093 |
| 2022-09-20 | $21.13 | $21.35 | $21.00 | $21.23 | $21.23 | 31,142 |
| 2022-09-19 | $20.64 | $21.27 | $20.60 | $21.15 | $21.15 | 37,272 |
| 2022-09-16 | $20.82 | $21.26 | $20.51 | $20.65 | $20.65 | 111,649 |
| 2022-09-15 | $20.60 | $21.25 | $20.60 | $21.12 | $21.12 | 70,487 |
| 2022-09-14 | $21.18 | $21.18 | $20.60 | $20.70 | $20.70 | 44,001 |
| 2022-09-13 | $21.22 | $21.37 | $20.84 | $20.99 | $20.99 | 32,611 |
| 2022-09-12 | $21.57 | $21.73 | $21.45 | $21.58 | $21.58 | 21,111 |
| 2022-09-09 | $21.50 | $21.69 | $21.50 | $21.57 | $21.57 | 22,253 |
| 2022-09-08 | $21.12 | $21.48 | $21.12 | $21.46 | $21.46 | 21,500 |
| 2022-09-07 | $20.99 | $21.34 | $20.95 | $21.31 | $21.31 | 20,811 |
| 2022-09-06 | $20.81 | $21.06 | $20.81 | $20.93 | $20.93 | 26,965 |
| 2022-09-02 | $21.32 | $21.56 | $21.06 | $21.20 | $21.20 | 22,317 |
| 2022-09-01 | $21.18 | $21.39 | $20.98 | $21.33 | $21.33 | 25,798 |
| 2022-08-31 | $21.41 | $21.41 | $21.11 | $21.15 | $21.15 | 25,946 |
| 2022-08-30 | $21.49 | $21.57 | $21.31 | $21.33 | $21.33 | 29,781 |
| 2022-08-29 | $21.51 | $21.61 | $21.42 | $21.46 | $21.46 | 16,101 |
| 2022-08-26 | $22.14 | $22.15 | $21.76 | $21.82 | $21.82 | 30,397 |
| 2022-08-25 | $21.66 | $22.14 | $21.22 | $22.14 | $22.14 | 26,963 |
| 2022-08-24 | $22.52 | $22.52 | $21.47 | $21.62 | $21.62 | 38,200 |
| 2022-08-23 | $21.97 | $22.34 | $21.96 | $22.23 | $22.23 | 61,093 |
| 2022-08-22 | $21.88 | $22.07 | $21.76 | $21.80 | $21.80 | 36,161 |
| 2022-08-19 | $22.24 | $22.42 | $22.03 | $22.10 | $22.10 | 28,152 |
| 2022-08-18 | $22.34 | $22.49 | $22.00 | $22.48 | $22.48 | 20,976 |
| 2022-08-17 | $22.39 | $22.66 | $22.01 | $22.33 | $22.33 | 22,601 |
| 2022-08-16 | $22.51 | $22.77 | $22.29 | $22.68 | $22.68 | 19,952 |
| 2022-08-15 | $22.26 | $22.75 | $21.88 | $22.54 | $22.54 | 23,014 |
| 2022-08-12 | $22.44 | $22.48 | $22.08 | $22.43 | $22.43 | 33,958 |
| 2022-08-11 | $21.98 | $22.56 | $21.68 | $22.40 | $22.40 | 34,104 |
| 2022-08-10 | $21.85 | $22.04 | $21.65 | $21.76 | $21.76 | 27,526 |
| 2022-08-09 | $21.65 | $21.73 | $21.30 | $21.59 | $21.59 | 20,290 |
| 2022-08-08 | $21.70 | $22.00 | $21.36 | $21.54 | $21.54 | 45,858 |
| 2022-08-05 | $21.23 | $21.93 | $21.23 | $21.79 | $21.65 | 45,935 |
| 2022-08-04 | $21.45 | $21.50 | $21.13 | $21.39 | $21.25 | 27,159 |
| 2022-08-03 | $21.35 | $21.68 | $21.06 | $21.60 | $21.46 | 31,363 |
| 2022-08-02 | $21.83 | $21.83 | $21.06 | $21.33 | $21.19 | 56,827 |
| 2022-08-01 | $21.61 | $22.13 | $21.15 | $21.99 | $21.85 | 25,554 |
| 2022-07-29 | $21.67 | $21.91 | $21.33 | $21.66 | $21.52 | 24,883 |
| 2022-07-28 | $22.50 | $22.50 | $21.55 | $22.10 | $21.96 | 33,807 |
| 2022-07-27 | $22.22 | $22.50 | $21.94 | $22.42 | $22.28 | 13,774 |
| 2022-07-26 | $21.86 | $22.20 | $21.86 | $22.08 | $21.94 | 22,267 |
| 2022-07-25 | $22.08 | $22.20 | $21.95 | $22.09 | $21.95 | 18,995 |
| 2022-07-22 | $22.05 | $22.26 | $21.71 | $21.90 | $21.76 | 16,938 |
| 2022-07-21 | $21.61 | $22.01 | $21.60 | $21.91 | $21.77 | 18,242 |
| 2022-07-20 | $21.76 | $22.01 | $21.32 | $21.67 | $21.53 | 62,413 |
| 2022-07-19 | $21.52 | $22.02 | $21.45 | $21.75 | $21.61 | 21,306 |
| 2022-07-18 | $21.52 | $21.60 | $21.18 | $21.33 | $21.19 | 16,764 |
| 2022-07-15 | $21.26 | $21.39 | $20.38 | $21.39 | $21.25 | 26,257 |
| 2022-07-14 | $21.15 | $21.31 | $20.77 | $20.94 | $20.80 | 18,571 |
| 2022-07-13 | $21.42 | $21.48 | $21.12 | $21.33 | $21.19 | 23,349 |
| 2022-07-12 | $21.54 | $21.73 | $21.42 | $21.44 | $21.30 | 16,270 |
| 2022-07-11 | $21.39 | $21.52 | $21.32 | $21.39 | $21.25 | 16,371 |
| 2022-07-08 | $21.34 | $21.50 | $20.86 | $21.35 | $21.21 | 19,805 |
| 2022-07-07 | $21.28 | $21.38 | $20.98 | $21.25 | $21.11 | 96,198 |
| 2022-07-06 | $21.16 | $21.25 | $20.98 | $21.02 | $20.88 | 33,330 |
| 2022-07-05 | $21.18 | $21.41 | $20.87 | $21.31 | $21.17 | 31,759 |
| 2022-07-01 | $21.44 | $21.51 | $21.17 | $21.45 | $21.31 | 13,781 |
| 2022-06-30 | $21.02 | $21.33 | $21.02 | $21.26 | $21.12 | 20,543 |
| 2022-06-29 | $21.38 | $21.51 | $21.19 | $21.26 | $21.12 | 30,917 |
| 2022-06-28 | $21.94 | $22.20 | $21.38 | $21.50 | $21.36 | 33,110 |
| 2022-06-27 | $22.26 | $22.26 | $21.48 | $21.89 | $21.75 | 66,767 |
| 2022-06-24 | $21.23 | $22.68 | $21.20 | $22.30 | $22.16 | 147,988 |
| 2022-06-23 | $21.33 | $21.37 | $21.01 | $21.11 | $20.97 | 40,606 |
| 2022-06-22 | $21.00 | $21.50 | $20.18 | $21.29 | $21.15 | 46,418 |
| 2022-06-21 | $20.19 | $21.40 | $20.19 | $21.28 | $21.14 | 16,617 |
| 2022-06-17 | $20.67 | $21.18 | $20.20 | $21.05 | $20.91 | 60,012 |
| 2022-06-16 | $20.75 | $20.87 | $20.59 | $20.66 | $20.53 | 41,805 |
| 2022-06-15 | $20.59 | $21.17 | $20.55 | $20.98 | $20.84 | 25,556 |
| 2022-06-14 | $20.73 | $20.73 | $20.45 | $20.59 | $20.46 | 25,237 |
| 2022-06-13 | $20.60 | $21.16 | $20.57 | $20.62 | $20.49 | 37,964 |
| 2022-06-10 | $20.70 | $21.12 | $20.59 | $21.02 | $20.88 | 31,698 |
| 2022-06-09 | $20.55 | $21.10 | $20.55 | $20.97 | $20.83 | 47,635 |
| 2022-06-08 | $20.94 | $21.05 | $20.59 | $20.70 | $20.57 | 24,333 |
| 2022-06-07 | $21.71 | $21.71 | $21.11 | $21.22 | $21.08 | 24,554 |
| 2022-06-06 | $21.77 | $21.77 | $20.74 | $21.36 | $21.22 | 24,267 |
| 2022-06-03 | $21.10 | $21.10 | $20.79 | $20.85 | $20.72 | 15,510 |
| 2022-06-02 | $20.99 | $21.26 | $20.78 | $21.16 | $21.02 | 22,093 |
| 2022-06-01 | $21.28 | $21.31 | $20.70 | $21.04 | $20.90 | 28,403 |
| 2022-05-31 | $21.05 | $21.52 | $20.97 | $21.35 | $21.21 | 26,731 |
| 2022-05-27 | $21.36 | $21.51 | $21.06 | $21.32 | $21.18 | 12,236 |
| 2022-05-26 | $21.36 | $21.81 | $20.71 | $21.23 | $21.09 | 24,025 |
| 2022-05-25 | $21.07 | $21.39 | $21.03 | $21.12 | $20.98 | 23,673 |
| 2022-05-24 | $20.51 | $21.08 | $20.51 | $21.03 | $20.89 | 23,878 |
| 2022-05-23 | $20.61 | $21.00 | $20.47 | $20.77 | $20.64 | 20,597 |
| 2022-05-20 | $20.48 | $20.65 | $20.13 | $20.29 | $20.16 | 31,567 |
| 2022-05-19 | $20.70 | $21.36 | $20.42 | $20.42 | $20.29 | 50,950 |
| 2022-05-18 | $21.05 | $21.15 | $20.72 | $20.83 | $20.70 | 39,816 |
| 2022-05-17 | $21.08 | $21.34 | $20.99 | $21.24 | $21.10 | 18,416 |
| 2022-05-16 | $20.77 | $20.88 | $20.47 | $20.81 | $20.68 | 107,939 |
| 2022-05-13 | $20.82 | $20.96 | $20.33 | $20.85 | $20.72 | 56,814 |
| 2022-05-12 | $20.54 | $20.79 | $20.37 | $20.75 | $20.62 | 39,938 |
| 2022-05-11 | $20.78 | $21.10 | $20.56 | $20.66 | $20.53 | 31,581 |
| 2022-05-10 | $20.94 | $21.00 | $20.47 | $20.85 | $20.72 | 49,533 |
| 2022-05-09 | $20.55 | $21.07 | $20.38 | $20.91 | $20.77 | 52,751 |
| 2022-05-06 | $20.55 | $20.96 | $20.43 | $20.95 | $20.68 | 55,978 |
| 2022-05-05 | $21.07 | $21.07 | $20.50 | $20.71 | $20.44 | 30,414 |
| 2022-05-04 | $21.06 | $21.43 | $20.80 | $21.34 | $21.06 | 47,396 |
| 2022-05-03 | $20.31 | $21.21 | $20.10 | $20.87 | $20.60 | 157,852 |
| 2022-05-02 | $20.71 | $20.82 | $20.15 | $20.32 | $20.05 | 81,699 |
| 2022-04-29 | $21.82 | $21.99 | $20.69 | $20.82 | $20.55 | 44,713 |
| 2022-04-28 | $22.14 | $22.82 | $21.92 | $21.95 | $21.66 | 63,483 |
| 2022-04-27 | $22.34 | $22.69 | $22.14 | $22.16 | $21.87 | 52,605 |
| 2022-04-26 | $22.52 | $22.83 | $22.10 | $22.23 | $21.94 | 45,879 |
| 2022-04-25 | $22.96 | $23.07 | $22.32 | $22.71 | $22.41 | 71,599 |
| 2022-04-22 | $23.44 | $23.44 | $22.90 | $23.00 | $22.70 | 56,476 |
| 2022-04-21 | $23.66 | $24.28 | $23.31 | $23.40 | $23.09 | 38,090 |
| 2022-04-20 | $23.48 | $24.04 | $23.36 | $23.45 | $23.14 | 73,728 |
| 2022-04-19 | $22.82 | $23.34 | $22.82 | $23.28 | $22.98 | 34,729 |
| 2022-04-18 | $22.19 | $23.25 | $22.19 | $22.91 | $22.61 | 52,052 |
| 2022-04-14 | $22.95 | $23.08 | $22.50 | $22.63 | $22.33 | 56,051 |
| 2022-04-13 | $23.09 | $23.26 | $22.78 | $22.91 | $22.61 | 50,438 |
| 2022-04-12 | $23.34 | $23.72 | $23.13 | $23.18 | $22.88 | 40,144 |
| 2022-04-11 | $23.06 | $23.52 | $23.06 | $23.39 | $23.08 | 28,601 |
| 2022-04-08 | $23.29 | $23.42 | $23.13 | $23.17 | $22.87 | 28,760 |
| 2022-04-07 | $23.10 | $23.38 | $22.90 | $23.19 | $22.89 | 58,017 |
| 2022-04-06 | $23.95 | $24.20 | $23.14 | $23.20 | $22.90 | 70,240 |
| 2022-04-05 | $24.17 | $24.44 | $23.99 | $24.10 | $23.79 | 41,950 |
| 2022-04-04 | $24.24 | $24.32 | $23.97 | $24.03 | $23.72 | 31,903 |
| 2022-04-01 | $24.18 | $24.53 | $24.15 | $24.38 | $24.06 | 30,232 |
| 2022-03-31 | $23.99 | $24.27 | $23.99 | $24.10 | $23.79 | 32,749 |
| 2022-03-30 | $24.48 | $24.53 | $24.08 | $24.10 | $23.79 | 36,076 |
| 2022-03-29 | $24.78 | $24.84 | $24.12 | $24.37 | $24.05 | 89,241 |
| 2022-03-28 | $24.68 | $24.89 | $24.10 | $24.60 | $24.28 | 52,258 |
| 2022-03-25 | $24.09 | $24.57 | $24.09 | $24.43 | $24.11 | 25,382 |
| 2022-03-24 | $24.06 | $24.22 | $24.00 | $24.10 | $23.79 | 19,206 |
| 2022-03-23 | $24.20 | $24.30 | $24.05 | $24.08 | $23.77 | 29,705 |
| 2022-03-22 | $24.33 | $24.42 | $24.22 | $24.29 | $23.97 | 18,295 |
| 2022-03-21 | $24.00 | $24.36 | $24.00 | $24.23 | $23.91 | 34,299 |
| 2022-03-18 | $24.25 | $24.36 | $23.92 | $24.01 | $23.70 | 86,142 |
| 2022-03-17 | $24.34 | $24.45 | $24.15 | $24.29 | $23.97 | 29,912 |
| 2022-03-16 | $24.65 | $24.66 | $24.31 | $24.40 | $24.08 | 30,272 |
| 2022-03-15 | $24.46 | $24.65 | $24.26 | $24.37 | $24.05 | 21,120 |
| 2022-03-14 | $24.38 | $24.87 | $24.35 | $24.48 | $24.16 | 21,202 |
| 2022-03-11 | $24.39 | $24.61 | $24.30 | $24.41 | $24.09 | 17,053 |
| 2022-03-10 | $24.03 | $24.45 | $23.97 | $24.30 | $23.98 | 46,502 |
| 2022-03-09 | $24.47 | $24.65 | $24.11 | $24.13 | $23.81 | 27,899 |
| 2022-03-08 | $24.11 | $24.35 | $23.95 | $24.00 | $23.69 | 61,652 |
| 2022-03-07 | $24.20 | $24.37 | $23.97 | $23.99 | $23.68 | 46,878 |
| 2022-03-04 | $24.08 | $24.35 | $24.05 | $24.25 | $23.93 | 32,918 |
| 2022-03-03 | $24.27 | $24.54 | $24.10 | $24.44 | $24.12 | 30,700 |
| 2022-03-02 | $23.83 | $24.46 | $23.83 | $24.15 | $23.83 | 27,211 |
| 2022-03-01 | $24.29 | $24.49 | $23.42 | $23.70 | $23.39 | 72,499 |
| 2022-02-28 | $24.43 | $24.73 | $24.37 | $24.39 | $24.07 | 39,096 |
| 2022-02-25 | $24.18 | $24.90 | $24.18 | $24.77 | $24.45 | 48,290 |
| 2022-02-24 | $23.50 | $24.06 | $23.11 | $23.96 | $23.65 | 120,136 |
| 2022-02-23 | $23.89 | $24.38 | $23.89 | $24.03 | $23.72 | 36,781 |
| 2022-02-22 | $24.05 | $24.30 | $24.03 | $24.05 | $23.74 | 53,101 |
| 2022-02-18 | $23.98 | $24.37 | $23.98 | $24.22 | $23.90 | 29,655 |
| 2022-02-17 | $24.29 | $24.39 | $23.96 | $24.07 | $23.76 | 40,720 |
| 2022-02-16 | $24.38 | $24.57 | $24.16 | $24.51 | $24.19 | 19,975 |
| 2022-02-15 | $24.58 | $24.60 | $24.39 | $24.52 | $24.20 | 26,878 |
| 2022-02-14 | $24.28 | $24.33 | $24.16 | $24.22 | $23.90 | 23,690 |
| 2022-02-11 | $24.46 | $24.84 | $24.31 | $24.48 | $24.02 | 23,007 |
| 2022-02-10 | $24.20 | $24.40 | $24.04 | $24.33 | $23.87 | 85,575 |
| 2022-02-09 | $24.71 | $24.71 | $24.17 | $24.20 | $23.75 | 28,553 |
| 2022-02-08 | $25.12 | $25.12 | $24.29 | $24.63 | $24.17 | 29,255 |
| 2022-02-07 | $24.03 | $24.46 | $24.01 | $24.45 | $23.99 | 24,251 |
| 2022-02-04 | $24.07 | $24.33 | $23.24 | $24.22 | $23.77 | 39,774 |
| 2022-02-03 | $23.74 | $24.10 | $23.72 | $23.86 | $23.41 | 69,100 |
| 2022-02-02 | $24.08 | $24.08 | $23.52 | $23.80 | $23.35 | 71,003 |
| 2022-02-01 | $24.12 | $24.28 | $23.76 | $24.11 | $23.66 | 31,068 |
| 2022-01-31 | $23.77 | $24.11 | $23.60 | $24.11 | $23.66 | 92,897 |
| 2022-01-28 | $23.60 | $23.90 | $23.49 | $23.82 | $23.37 | 28,855 |
| 2022-01-27 | $23.96 | $24.01 | $23.50 | $23.59 | $23.15 | 25,656 |
| 2022-01-26 | $24.55 | $24.86 | $23.58 | $23.75 | $23.30 | 43,245 |
| 2022-01-25 | $24.03 | $24.53 | $23.75 | $24.32 | $23.86 | 42,662 |
| 2022-01-24 | $23.75 | $24.32 | $23.54 | $24.32 | $23.86 | 33,631 |
| 2022-01-21 | $23.33 | $24.37 | $23.33 | $23.91 | $23.46 | 40,394 |
| 2022-01-20 | $23.60 | $23.98 | $23.49 | $23.64 | $23.20 | 37,005 |
| 2022-01-19 | $24.11 | $24.11 | $23.31 | $23.49 | $23.05 | 28,478 |
| 2022-01-18 | $24.90 | $24.90 | $23.91 | $24.01 | $23.56 | 22,568 |
| 2022-01-14 | $24.39 | $25.10 | $24.39 | $25.03 | $24.56 | 34,568 |
| 2022-01-13 | $24.34 | $24.87 | $24.34 | $24.80 | $24.34 | 68,946 |
| 2022-01-12 | $24.42 | $24.51 | $24.07 | $24.37 | $23.91 | 111,351 |
| 2022-01-11 | $25.27 | $25.27 | $23.98 | $24.23 | $23.78 | 82,148 |
| 2022-01-10 | $25.69 | $25.69 | $24.79 | $25.12 | $24.65 | 20,712 |
| 2022-01-07 | $25.58 | $25.87 | $25.00 | $25.62 | $25.14 | 13,234 |
| 2022-01-06 | $25.03 | $25.47 | $24.74 | $25.41 | $24.93 | 18,122 |
| 2022-01-05 | $25.06 | $25.50 | $24.52 | $25.00 | $24.53 | 20,895 |
| 2022-01-04 | $24.75 | $25.48 | $24.75 | $25.10 | $24.63 | 15,908 |
| 2022-01-03 | $24.35 | $24.95 | $24.35 | $24.66 | $24.20 | 42,686 |
| 2021-12-31 | $24.20 | $24.65 | $24.01 | $24.40 | $23.94 | 17,301 |
| 2021-12-30 | $24.57 | $24.82 | $24.32 | $24.44 | $23.98 | 11,538 |
| 2021-12-29 | $24.59 | $24.92 | $24.59 | $24.75 | $24.29 | 12,741 |
| 2021-12-28 | $24.64 | $24.98 | $24.36 | $24.82 | $24.35 | 15,191 |
| 2021-12-27 | $24.64 | $24.80 | $24.33 | $24.55 | $24.09 | 31,837 |
| 2021-12-23 | $24.35 | $24.66 | $24.15 | $24.57 | $24.11 | 15,458 |
| 2021-12-22 | $23.91 | $24.20 | $23.91 | $24.20 | $23.75 | 13,564 |
| 2021-12-21 | $22.59 | $24.12 | $22.59 | $24.00 | $23.55 | 28,558 |
| 2021-12-20 | $23.07 | $23.90 | $22.66 | $23.45 | $23.01 | 56,575 |
| 2021-12-17 | $24.00 | $24.11 | $23.22 | $23.23 | $22.79 | 100,114 |
| 2021-12-16 | $24.06 | $24.76 | $23.96 | $24.15 | $23.70 | 27,626 |
| 2021-12-15 | $23.35 | $24.57 | $23.35 | $23.75 | $23.30 | 70,390 |
| 2021-12-14 | $23.90 | $24.47 | $23.53 | $23.65 | $23.21 | 28,866 |
| 2021-12-13 | $24.07 | $24.19 | $23.85 | $23.91 | $23.46 | 14,020 |
| 2021-12-10 | $23.72 | $24.24 | $23.56 | $24.06 | $23.61 | 20,944 |
| 2021-12-09 | $23.78 | $24.04 | $23.66 | $23.89 | $23.44 | 20,986 |
| 2021-12-08 | $23.74 | $24.07 | $23.74 | $24.01 | $23.56 | 14,202 |
| 2021-12-07 | $24.54 | $24.54 | $23.81 | $24.04 | $23.59 | 22,218 |
| 2021-12-06 | $24.33 | $24.47 | $24.11 | $24.27 | $23.82 | 16,525 |
| 2021-12-03 | $24.29 | $24.29 | $23.77 | $23.92 | $23.47 | 23,817 |
| 2021-12-02 | $24.61 | $24.61 | $23.98 | $24.28 | $23.83 | 15,316 |
| 2021-12-01 | $24.09 | $24.88 | $23.91 | $23.99 | $23.54 | 36,278 |
| 2021-11-30 | $23.52 | $23.84 | $23.16 | $23.53 | $23.09 | 80,432 |
| 2021-11-29 | $24.86 | $24.86 | $23.75 | $23.83 | $23.38 | 26,927 |
| 2021-11-26 | $25.23 | $25.23 | $23.78 | $24.16 | $23.71 | 34,036 |
| 2021-11-24 | $25.50 | $25.70 | $25.19 | $25.40 | $24.92 | 14,135 |
| 2021-11-23 | $25.56 | $25.94 | $25.46 | $25.75 | $25.27 | 35,810 |
| 2021-11-22 | $25.15 | $25.90 | $25.15 | $25.39 | $24.91 | 74,234 |
| 2021-11-19 | $25.17 | $25.21 | $24.88 | $24.89 | $24.42 | 20,429 |
| 2021-11-18 | $25.13 | $25.55 | $24.71 | $25.47 | $24.99 | 33,413 |
| 2021-11-17 | $24.89 | $25.10 | $24.38 | $24.97 | $24.50 | 30,705 |
| 2021-11-16 | $25.25 | $25.46 | $24.98 | $25.01 | $24.54 | 19,063 |
| 2021-11-15 | $25.28 | $25.38 | $24.99 | $25.29 | $24.82 | 24,761 |
| 2021-11-12 | $25.35 | $25.52 | $25.05 | $25.25 | $24.78 | 49,446 |
| 2021-11-11 | $25.67 | $25.67 | $25.43 | $25.47 | $24.99 | 20,463 |
| 2021-11-10 | $25.25 | $25.67 | $25.25 | $25.47 | $24.99 | 20,446 |
| 2021-11-09 | $25.21 | $25.45 | $25.03 | $25.34 | $24.87 | 14,515 |
| 2021-11-08 | $25.24 | $25.47 | $25.00 | $25.39 | $24.91 | 25,795 |
| 2021-11-05 | $24.98 | $25.25 | $24.89 | $25.25 | $24.78 | 45,045 |
| 2021-11-04 | $25.14 | $25.14 | $24.31 | $24.76 | $24.30 | 18,909 |
| 2021-11-03 | $24.46 | $25.26 | $24.46 | $24.95 | $24.48 | 44,142 |
| 2021-11-02 | $25.22 | $25.22 | $24.44 | $24.45 | $23.99 | 30,827 |
| 2021-11-01 | $24.34 | $25.18 | $24.01 | $25.09 | $24.62 | 37,579 |
| 2021-10-29 | $24.25 | $24.25 | $23.93 | $24.06 | $23.61 | 42,389 |
| 2021-10-28 | $24.37 | $24.53 | $23.94 | $24.22 | $23.77 | 46,231 |
| 2021-10-27 | $24.02 | $24.85 | $23.87 | $24.06 | $23.61 | 65,264 |
| 2021-10-26 | $25.17 | $25.28 | $24.97 | $25.10 | $24.63 | 25,609 |
| 2021-10-25 | $25.06 | $25.25 | $24.97 | $25.23 | $24.76 | 23,448 |
| 2021-10-22 | $25.04 | $25.11 | $24.84 | $25.08 | $24.61 | 16,305 |
| 2021-10-21 | $24.98 | $25.23 | $24.61 | $24.82 | $24.35 | 12,179 |
| 2021-10-20 | $24.45 | $25.04 | $24.37 | $24.98 | $24.51 | 17,774 |
| 2021-10-19 | $24.95 | $24.95 | $24.37 | $24.50 | $24.04 | 16,245 |
| 2021-10-18 | $24.99 | $25.20 | $24.69 | $24.76 | $24.30 | 32,432 |
| 2021-10-15 | $25.53 | $25.59 | $25.16 | $25.30 | $24.69 | 62,554 |
| 2021-10-14 | $25.16 | $25.25 | $24.74 | $25.21 | $24.60 | 44,230 |
| 2021-10-13 | $24.96 | $24.96 | $24.54 | $24.62 | $24.02 | 20,053 |
| 2021-10-12 | $24.90 | $25.13 | $24.66 | $24.98 | $24.37 | 15,163 |
| 2021-10-11 | $25.00 | $25.14 | $24.78 | $24.97 | $24.36 | 21,427 |
| 2021-10-08 | $24.94 | $25.14 | $24.65 | $25.00 | $24.39 | 33,285 |
| 2021-10-07 | $25.17 | $25.17 | $24.63 | $25.01 | $24.40 | 27,279 |
| 2021-10-06 | $25.05 | $25.26 | $24.44 | $24.89 | $24.29 | 43,840 |
| 2021-10-05 | $23.79 | $25.47 | $23.76 | $24.99 | $24.38 | 107,909 |
| 2021-10-04 | $23.85 | $23.86 | $23.51 | $23.62 | $23.05 | 19,800 |
| 2021-10-01 | $23.28 | $23.98 | $23.26 | $23.73 | $23.15 | 35,523 |
| 2021-09-30 | $23.46 | $23.57 | $23.18 | $23.23 | $22.67 | 19,729 |
| 2021-09-29 | $23.22 | $23.31 | $23.10 | $23.29 | $22.73 | 19,003 |
| 2021-09-28 | $23.85 | $23.92 | $23.00 | $23.08 | $22.52 | 44,058 |
| 2021-09-27 | $23.25 | $24.00 | $23.07 | $23.74 | $23.16 | 52,461 |
| 2021-09-24 | $22.94 | $23.22 | $22.94 | $23.08 | $22.52 | 28,059 |
| 2021-09-23 | $22.74 | $23.15 | $22.74 | $23.03 | $22.47 | 19,220 |
| 2021-09-22 | $22.28 | $22.83 | $22.28 | $22.58 | $22.03 | 31,005 |
| 2021-09-21 | $22.59 | $22.59 | $22.22 | $22.28 | $21.74 | 31,654 |
| 2021-09-20 | $22.40 | $22.45 | $21.87 | $22.38 | $21.84 | 60,244 |
| 2021-09-17 | $22.52 | $22.77 | $22.48 | $22.73 | $22.18 | 217,708 |
| 2021-09-16 | $22.48 | $22.80 | $22.22 | $22.53 | $21.98 | 43,873 |
| 2021-09-15 | $21.96 | $22.43 | $21.84 | $22.32 | $21.78 | 41,189 |
| 2021-09-14 | $22.82 | $22.87 | $22.09 | $22.28 | $21.74 | 29,929 |
| 2021-09-13 | $22.84 | $22.90 | $22.43 | $22.72 | $22.17 | 45,465 |
| 2021-09-10 | $22.76 | $22.82 | $22.45 | $22.53 | $21.98 | 54,007 |
| 2021-09-09 | $22.66 | $22.85 | $22.53 | $22.53 | $21.98 | 39,615 |
| 2021-09-08 | $23.03 | $23.06 | $22.55 | $22.59 | $22.04 | 64,329 |
| 2021-09-07 | $23.20 | $23.55 | $22.82 | $22.83 | $22.28 | 26,221 |
| 2021-09-03 | $23.16 | $23.16 | $22.90 | $23.11 | $22.55 | 18,288 |
| 2021-09-02 | $23.39 | $23.63 | $23.09 | $23.25 | $22.69 | 18,005 |
| 2021-09-01 | $23.87 | $23.87 | $23.02 | $23.22 | $22.66 | 21,028 |
| 2021-08-31 | $23.27 | $23.54 | $23.00 | $23.52 | $22.95 | 22,314 |
| 2021-08-30 | $23.14 | $23.64 | $23.08 | $23.13 | $22.57 | 20,758 |
| 2021-08-27 | $23.04 | $23.97 | $23.04 | $23.93 | $23.35 | 32,806 |
| 2021-08-26 | $23.27 | $23.27 | $22.85 | $22.92 | $22.36 | 40,585 |
| 2021-08-25 | $23.46 | $23.59 | $23.09 | $23.09 | $22.53 | 28,989 |
| 2021-08-24 | $23.18 | $23.64 | $23.17 | $23.36 | $22.79 | 21,664 |
| 2021-08-23 | $23.23 | $23.43 | $23.09 | $23.31 | $22.74 | 21,087 |
| 2021-08-20 | $22.99 | $23.30 | $22.82 | $23.02 | $22.46 | 30,929 |
| 2021-08-19 | $23.06 | $23.21 | $22.67 | $23.16 | $22.60 | 31,578 |
| 2021-08-18 | $23.17 | $23.45 | $22.92 | $23.09 | $22.53 | 16,409 |
| 2021-08-17 | $23.49 | $23.49 | $23.08 | $23.30 | $22.73 | 18,210 |
| 2021-08-16 | $23.68 | $24.18 | $23.14 | $23.76 | $23.18 | 22,548 |
| 2021-08-13 | $23.90 | $24.04 | $23.63 | $23.81 | $23.23 | 17,366 |
| 2021-08-12 | $24.05 | $24.26 | $23.77 | $23.97 | $23.39 | 36,919 |
| 2021-08-11 | $23.25 | $24.10 | $23.23 | $24.01 | $23.43 | 68,005 |
| 2021-08-10 | $23.22 | $23.45 | $23.20 | $23.45 | $22.88 | 11,202 |
| 2021-08-09 | $23.26 | $23.50 | $23.20 | $23.27 | $22.71 | 15,203 |
| 2021-08-06 | $23.35 | $23.70 | $23.19 | $23.44 | $22.87 | 31,604 |
| 2021-08-05 | $22.89 | $23.11 | $22.89 | $23.09 | $22.53 | 17,251 |
| 2021-08-04 | $22.74 | $23.10 | $22.74 | $22.88 | $22.33 | 32,032 |
| 2021-08-03 | $22.83 | $23.23 | $22.66 | $23.00 | $22.44 | 40,830 |
| 2021-08-02 | $23.14 | $23.35 | $22.82 | $22.82 | $22.27 | 40,434 |
| 2021-07-30 | $22.89 | $23.10 | $22.83 | $22.89 | $22.33 | 37,542 |
| 2021-07-29 | $23.15 | $23.25 | $22.96 | $23.02 | $22.46 | 26,157 |
| 2021-07-28 | $23.50 | $23.50 | $22.55 | $23.04 | $22.48 | 60,453 |
| 2021-07-27 | $23.13 | $23.42 | $22.78 | $23.41 | $22.84 | 54,528 |
| 2021-07-26 | $22.64 | $23.41 | $22.64 | $23.35 | $22.78 | 52,189 |
| 2021-07-23 | $22.50 | $22.99 | $22.48 | $22.56 | $22.01 | 53,677 |
| 2021-07-22 | $23.35 | $23.48 | $22.80 | $22.87 | $22.32 | 50,502 |
| 2021-07-21 | $23.13 | $23.50 | $23.13 | $23.30 | $22.73 | 47,825 |
| 2021-07-20 | $22.13 | $23.45 | $22.13 | $22.90 | $22.34 | 95,400 |
| 2021-07-19 | $22.37 | $22.73 | $22.16 | $22.34 | $21.80 | 60,283 |
| 2021-07-16 | $23.31 | $23.43 | $22.96 | $22.97 | $22.27 | 48,611 |
| 2021-07-15 | $22.83 | $23.47 | $22.76 | $23.31 | $22.60 | 47,040 |
| 2021-07-14 | $22.85 | $23.26 | $22.81 | $22.96 | $22.26 | 61,311 |
| 2021-07-13 | $22.94 | $23.41 | $22.75 | $22.78 | $22.09 | 62,580 |
| 2021-07-12 | $22.33 | $23.02 | $22.18 | $22.94 | $22.24 | 54,544 |
| 2021-07-09 | $21.83 | $22.25 | $21.83 | $22.17 | $21.50 | 34,490 |
| 2021-07-08 | $21.51 | $21.80 | $21.40 | $21.51 | $20.86 | 84,174 |
| 2021-07-07 | $21.95 | $22.29 | $21.88 | $21.92 | $21.26 | 32,644 |
| 2021-07-06 | $22.59 | $22.59 | $21.79 | $22.01 | $21.34 | 42,418 |
| 2021-07-02 | $22.11 | $22.92 | $22.11 | $22.64 | $21.95 | 47,094 |
| 2021-07-01 | $22.21 | $22.38 | $22.04 | $22.33 | $21.65 | 57,332 |
| 2021-06-30 | $22.13 | $22.39 | $22.09 | $22.10 | $21.43 | 36,105 |
| 2021-06-29 | $22.53 | $22.53 | $22.19 | $22.30 | $21.62 | 46,238 |
| 2021-06-28 | $22.36 | $22.43 | $22.13 | $22.38 | $21.70 | 54,407 |
| 2021-06-25 | $22.82 | $23.18 | $22.26 | $22.36 | $21.68 | 282,656 |
| 2021-06-24 | $22.56 | $22.81 | $22.24 | $22.80 | $22.11 | 41,441 |
| 2021-06-23 | $22.69 | $22.71 | $22.33 | $22.46 | $21.78 | 42,026 |
| 2021-06-22 | $22.76 | $22.76 | $22.45 | $22.73 | $22.04 | 27,607 |
| 2021-06-21 | $22.32 | $23.04 | $22.32 | $22.90 | $22.21 | 37,193 |
| 2021-06-18 | $22.28 | $22.51 | $21.80 | $22.13 | $21.46 | 85,969 |
| 2021-06-17 | $23.21 | $23.30 | $22.53 | $22.70 | $22.01 | 52,581 |
| 2021-06-16 | $22.87 | $23.36 | $22.74 | $23.17 | $22.47 | 35,478 |
| 2021-06-15 | $22.71 | $23.21 | $22.71 | $23.11 | $22.41 | 46,992 |
| 2021-06-14 | $22.91 | $22.91 | $22.56 | $22.78 | $22.09 | 62,406 |
| 2021-06-11 | $22.94 | $23.08 | $22.57 | $22.74 | $22.05 | 49,440 |
| 2021-06-10 | $23.43 | $23.43 | $22.82 | $22.82 | $22.13 | 26,136 |
| 2021-06-09 | $23.59 | $23.59 | $23.23 | $23.27 | $22.56 | 25,580 |
| 2021-06-08 | $23.77 | $23.90 | $23.53 | $23.71 | $22.99 | 26,050 |
| 2021-06-07 | $23.76 | $23.98 | $23.57 | $23.87 | $23.15 | 20,265 |
| 2021-06-04 | $23.44 | $23.77 | $23.21 | $23.63 | $22.91 | 23,300 |
| 2021-06-03 | $23.43 | $23.68 | $23.20 | $23.55 | $22.84 | 98,090 |
| 2021-06-02 | $23.91 | $23.91 | $23.07 | $23.50 | $22.79 | 45,540 |
| 2021-06-01 | $23.94 | $23.98 | $23.69 | $23.78 | $23.06 | 31,328 |
| 2021-05-28 | $23.77 | $23.77 | $23.37 | $23.74 | $23.02 | 20,307 |
| 2021-05-27 | $23.50 | $23.70 | $23.22 | $23.67 | $22.95 | 71,205 |
| 2021-05-26 | $22.93 | $23.55 | $22.89 | $23.37 | $22.66 | 31,118 |
| 2021-05-25 | $23.38 | $23.77 | $22.96 | $23.01 | $22.31 | 63,775 |
| 2021-05-24 | $23.82 | $23.88 | $23.55 | $23.68 | $22.96 | 30,662 |
| 2021-05-21 | $23.45 | $23.78 | $23.23 | $23.69 | $22.97 | 48,733 |
| 2021-05-20 | $23.23 | $23.23 | $22.69 | $23.19 | $22.49 | 42,190 |
| 2021-05-19 | $23.30 | $23.37 | $22.86 | $23.20 | $22.50 | 56,763 |
| 2021-05-18 | $23.31 | $23.97 | $23.24 | $23.54 | $22.83 | 42,707 |
| 2021-05-17 | $23.46 | $23.75 | $23.40 | $23.72 | $23.00 | 33,381 |
| 2021-05-14 | $23.09 | $23.71 | $23.09 | $23.66 | $22.94 | 49,243 |
| 2021-05-13 | $22.33 | $23.41 | $22.33 | $23.30 | $22.59 | 64,069 |
| 2021-05-12 | $22.91 | $23.10 | $22.52 | $22.53 | $21.85 | 49,003 |
| 2021-05-11 | $22.92 | $23.18 | $22.53 | $22.92 | $22.22 | 55,501 |
| 2021-05-10 | $23.25 | $23.32 | $22.82 | $22.85 | $22.16 | 57,110 |
| 2021-05-07 | $23.09 | $23.32 | $23.00 | $23.15 | $22.45 | 46,683 |
| 2021-05-06 | $23.08 | $23.36 | $22.87 | $23.32 | $22.61 | 70,345 |
| 2021-05-05 | $23.29 | $23.34 | $23.05 | $23.14 | $22.44 | 35,208 |
| 2021-05-04 | $22.98 | $23.45 | $22.84 | $23.34 | $22.63 | 49,906 |
| 2021-05-03 | $23.12 | $23.41 | $22.86 | $23.17 | $22.47 | 88,005 |
| 2021-04-30 | $22.77 | $23.22 | $22.51 | $23.13 | $22.43 | 62,345 |
| 2021-04-29 | $23.10 | $23.35 | $22.93 | $23.00 | $22.30 | 31,187 |
| 2021-04-28 | $22.38 | $23.21 | $22.38 | $22.95 | $22.25 | 41,845 |
| 2021-04-27 | $23.19 | $23.19 | $22.88 | $23.00 | $22.30 | 53,226 |
| 2021-04-26 | $23.01 | $23.75 | $23.00 | $23.19 | $22.49 | 58,262 |
| 2021-04-23 | $22.90 | $23.31 | $22.53 | $23.21 | $22.51 | 74,706 |
| 2021-04-22 | $23.07 | $23.37 | $22.93 | $22.94 | $22.24 | 64,211 |
| 2021-04-21 | $22.52 | $22.95 | $22.15 | $22.89 | $22.20 | 51,830 |
| 2021-04-20 | $22.98 | $22.99 | $22.19 | $22.31 | $21.63 | 54,201 |
| 2021-04-19 | $23.25 | $23.55 | $22.92 | $23.03 | $22.33 | 75,193 |
| 2021-04-16 | $23.30 | $23.77 | $23.23 | $23.64 | $22.80 | 64,055 |
| 2021-04-15 | $23.38 | $23.38 | $22.86 | $23.23 | $22.41 | 47,091 |
| 2021-04-14 | $23.15 | $23.38 | $23.01 | $23.30 | $22.48 | 51,852 |
| 2021-04-13 | $23.34 | $23.34 | $23.00 | $23.02 | $22.21 | 45,618 |
| 2021-04-12 | $23.04 | $23.30 | $22.70 | $23.12 | $22.30 | 32,572 |
| 2021-04-09 | $23.38 | $23.39 | $22.99 | $23.04 | $22.23 | 32,307 |
| 2021-04-08 | $22.30 | $23.29 | $22.30 | $23.27 | $22.45 | 75,547 |
| 2021-04-07 | $23.27 | $23.40 | $22.87 | $22.98 | $22.17 | 46,126 |
| 2021-04-06 | $23.51 | $23.75 | $22.99 | $23.15 | $22.33 | 38,225 |
| 2021-04-05 | $23.46 | $23.91 | $23.35 | $23.49 | $22.66 | 90,447 |
| 2021-04-01 | $22.29 | $23.20 | $22.10 | $23.15 | $22.33 | 77,625 |
| 2021-03-31 | $22.98 | $23.24 | $22.81 | $22.94 | $22.13 | 46,292 |
| 2021-03-30 | $22.83 | $23.22 | $22.73 | $23.07 | $22.25 | 58,863 |
| 2021-03-29 | $22.93 | $23.08 | $22.32 | $22.74 | $21.94 | 61,462 |
| 2021-03-26 | $21.94 | $22.96 | $21.69 | $22.88 | $22.07 | 58,443 |
| 2021-03-25 | $21.51 | $22.22 | $21.47 | $21.94 | $21.16 | 58,279 |
| 2021-03-24 | $21.81 | $23.15 | $21.52 | $21.65 | $20.88 | 85,207 |
| 2021-03-23 | $21.99 | $22.40 | $21.42 | $21.55 | $20.79 | 60,585 |
| 2021-03-22 | $22.02 | $22.74 | $21.99 | $22.19 | $21.41 | 60,833 |
| 2021-03-19 | $22.67 | $23.20 | $21.80 | $21.89 | $21.12 | 199,549 |
| 2021-03-18 | $22.42 | $23.24 | $22.10 | $22.30 | $21.51 | 35,325 |
| 2021-03-17 | $22.46 | $22.60 | $22.00 | $22.32 | $21.53 | 26,109 |
| 2021-03-16 | $22.83 | $23.00 | $22.00 | $22.34 | $21.55 | 31,719 |
| 2021-03-15 | $23.71 | $23.72 | $22.54 | $23.02 | $22.21 | 39,707 |
| 2021-03-12 | $23.50 | $23.94 | $23.01 | $23.50 | $22.67 | 53,664 |
| 2021-03-11 | $22.95 | $23.49 | $22.28 | $23.23 | $22.41 | 101,541 |
| 2021-03-10 | $22.26 | $22.97 | $22.02 | $22.76 | $21.96 | 43,841 |
| 2021-03-09 | $22.22 | $22.50 | $22.00 | $22.38 | $21.59 | 43,913 |
| 2021-03-08 | $21.77 | $22.38 | $21.77 | $22.35 | $21.56 | 53,853 |
| 2021-03-05 | $21.45 | $21.95 | $21.06 | $21.42 | $20.66 | 63,811 |
| 2021-03-04 | $21.30 | $21.73 | $20.97 | $21.09 | $20.34 | 43,379 |
| 2021-03-03 | $20.95 | $21.74 | $20.95 | $21.12 | $20.37 | 45,653 |
| 2021-03-02 | $20.85 | $21.22 | $20.58 | $20.85 | $20.11 | 42,282 |
| 2021-03-01 | $19.87 | $20.95 | $19.56 | $20.80 | $20.06 | 81,049 |
| 2021-02-26 | $19.86 | $20.17 | $19.23 | $19.23 | $18.55 | 48,044 |
| 2021-02-25 | $20.34 | $20.58 | $19.86 | $19.87 | $19.17 | 70,137 |
| 2021-02-24 | $19.73 | $20.36 | $19.73 | $20.09 | $19.38 | 57,199 |
| 2021-02-23 | $19.48 | $20.32 | $19.48 | $19.63 | $18.94 | 59,491 |
| 2021-02-22 | $19.14 | $19.76 | $19.14 | $19.52 | $18.83 | 46,924 |
| 2021-02-19 | $19.15 | $19.58 | $18.98 | $19.38 | $18.69 | 25,548 |
| 2021-02-18 | $19.06 | $19.33 | $18.99 | $19.05 | $18.38 | 30,294 |
| 2021-02-17 | $19.33 | $19.50 | $18.99 | $19.17 | $18.49 | 17,042 |
| 2021-02-16 | $19.87 | $19.87 | $18.97 | $19.14 | $18.46 | 28,481 |
| 2021-02-12 | $19.58 | $19.78 | $19.38 | $19.78 | $19.08 | 29,321 |
| 2021-02-11 | $19.85 | $19.85 | $19.31 | $19.51 | $18.82 | 25,238 |
| 2021-02-10 | $19.08 | $19.82 | $19.08 | $19.62 | $18.93 | 27,948 |
| 2021-02-09 | $18.94 | $19.71 | $18.71 | $19.71 | $19.01 | 45,079 |
| 2021-02-08 | $18.85 | $19.24 | $18.38 | $18.97 | $18.30 | 37,984 |
| 2021-02-05 | $19.11 | $19.27 | $18.13 | $18.62 | $17.96 | 63,210 |
| 2021-02-04 | $17.60 | $19.15 | $17.60 | $19.08 | $18.41 | 25,792 |
| 2021-02-03 | $18.06 | $18.06 | $17.44 | $17.63 | $17.01 | 62,871 |
| 2021-02-02 | $18.45 | $18.95 | $17.95 | $18.11 | $17.47 | 52,548 |
| 2021-02-01 | $17.24 | $18.32 | $17.05 | $18.32 | $17.67 | 100,732 |
| 2021-01-29 | $16.94 | $17.50 | $16.84 | $17.05 | $16.45 | 46,757 |
| 2021-01-28 | $17.09 | $18.00 | $16.80 | $17.05 | $16.45 | 28,402 |
| 2021-01-27 | $17.04 | $17.06 | $16.46 | $16.80 | $16.21 | 43,657 |
| 2021-01-26 | $18.09 | $18.15 | $17.53 | $17.58 | $16.96 | 19,252 |
| 2021-01-25 | $18.19 | $18.23 | $17.60 | $17.90 | $17.27 | 18,768 |
| 2021-01-22 | $18.27 | $18.45 | $17.75 | $18.45 | $17.80 | 43,177 |
| 2021-01-21 | $18.81 | $18.82 | $18.06 | $18.60 | $17.94 | 35,355 |
| 2021-01-20 | $18.82 | $18.92 | $18.41 | $18.68 | $18.02 | 31,059 |
| 2021-01-19 | $18.98 | $19.08 | $18.60 | $18.80 | $18.14 | 22,976 |
| 2021-01-15 | $18.79 | $19.10 | $18.67 | $18.73 | $18.07 | 31,970 |
| 2021-01-14 | $18.93 | $19.58 | $18.93 | $19.43 | $18.62 | 29,646 |
| 2021-01-13 | $19.20 | $19.24 | $18.70 | $18.82 | $18.04 | 18,388 |
| 2021-01-12 | $18.87 | $19.25 | $18.87 | $19.20 | $18.40 | 20,793 |
| 2021-01-11 | $18.53 | $18.98 | $18.43 | $18.81 | $18.03 | 16,914 |
| 2021-01-08 | $19.05 | $19.10 | $18.29 | $18.89 | $18.11 | 31,712 |
| 2021-01-07 | $19.50 | $19.82 | $18.79 | $18.81 | $18.03 | 49,890 |
| 2021-01-06 | $18.40 | $19.93 | $18.40 | $19.74 | $18.92 | 80,880 |
| 2021-01-05 | $17.80 | $18.29 | $17.80 | $18.04 | $17.29 | 71,643 |
| 2021-01-04 | $17.99 | $18.10 | $17.61 | $17.71 | $16.98 | 101,108 |
| 2020-12-31 | $17.61 | $17.81 | $17.44 | $17.53 | $16.80 | 21,309 |
| 2020-12-30 | $17.75 | $17.96 | $17.54 | $17.84 | $17.10 | 30,952 |
| 2020-12-29 | $17.26 | $17.70 | $17.11 | $17.64 | $16.91 | 40,477 |
| 2020-12-28 | $17.45 | $17.54 | $17.08 | $17.25 | $16.53 | 30,019 |
| 2020-12-24 | $17.32 | $17.32 | $16.82 | $16.82 | $16.12 | 5,679 |
| 2020-12-23 | $16.79 | $17.30 | $16.76 | $17.23 | $16.51 | 16,933 |
| 2020-12-22 | $16.50 | $16.86 | $16.45 | $16.78 | $16.08 | 37,282 |
| 2020-12-21 | $16.60 | $16.71 | $16.35 | $16.54 | $15.85 | 42,664 |
| 2020-12-18 | $17.40 | $17.42 | $16.08 | $16.26 | $15.59 | 143,581 |
| 2020-12-17 | $17.21 | $17.33 | $17.15 | $17.30 | $16.58 | 18,932 |
| 2020-12-16 | $17.49 | $17.56 | $17.21 | $17.27 | $16.55 | 24,413 |
| 2020-12-15 | $17.14 | $17.47 | $17.10 | $17.37 | $16.65 | 26,349 |
| 2020-12-14 | $17.39 | $17.39 | $17.02 | $17.10 | $16.39 | 34,110 |
| 2020-12-11 | $17.10 | $17.28 | $17.05 | $17.18 | $16.47 | 13,433 |
| 2020-12-10 | $17.23 | $17.34 | $17.10 | $17.15 | $16.44 | 16,851 |
| 2020-12-09 | $17.50 | $17.50 | $17.20 | $17.31 | $16.59 | 30,604 |
| 2020-12-08 | $17.80 | $17.80 | $17.11 | $17.36 | $16.64 | 120,485 |
| 2020-12-07 | $17.35 | $17.43 | $17.05 | $17.23 | $16.51 | 22,692 |
| 2020-12-04 | $16.93 | $17.41 | $16.77 | $17.31 | $16.59 | 31,916 |
| 2020-12-03 | $17.30 | $17.30 | $16.77 | $16.87 | $16.17 | 14,912 |
| 2020-12-02 | $17.04 | $17.16 | $16.75 | $16.97 | $16.27 | 15,702 |
| 2020-12-01 | $17.41 | $17.46 | $16.75 | $16.98 | $16.28 | 21,069 |
| 2020-11-30 | $17.16 | $17.16 | $16.69 | $16.83 | $16.13 | 34,685 |
| 2020-11-27 | $17.00 | $17.24 | $16.85 | $17.23 | $16.51 | 15,051 |
| 2020-11-25 | $17.03 | $17.10 | $16.55 | $17.07 | $16.36 | 41,674 |
| 2020-11-24 | $16.20 | $17.45 | $16.20 | $17.16 | $16.45 | 43,301 |
| 2020-11-23 | $16.64 | $16.67 | $16.12 | $16.29 | $15.61 | 20,365 |
| 2020-11-20 | $15.90 | $16.55 | $15.82 | $16.54 | $15.85 | 30,912 |
| 2020-11-19 | $16.03 | $16.15 | $15.75 | $16.15 | $15.48 | 11,745 |
| 2020-11-18 | $17.09 | $17.09 | $16.02 | $16.08 | $15.41 | 13,719 |
| 2020-11-17 | $16.72 | $16.81 | $16.20 | $16.68 | $15.99 | 20,657 |
| 2020-11-16 | $16.86 | $17.28 | $16.59 | $17.05 | $16.34 | 34,549 |
| 2020-11-13 | $16.20 | $16.47 | $15.85 | $16.29 | $15.61 | 19,134 |
| 2020-11-12 | $16.38 | $16.38 | $15.57 | $15.91 | $15.25 | 23,884 |
| 2020-11-11 | $16.53 | $16.80 | $16.38 | $16.68 | $15.99 | 27,022 |
| 2020-11-10 | $17.14 | $17.89 | $16.87 | $17.20 | $16.49 | 48,369 |
| 2020-11-09 | $15.94 | $17.89 | $15.86 | $16.69 | $16.00 | 73,170 |
| 2020-11-06 | $15.29 | $15.29 | $14.46 | $14.51 | $13.91 | 26,323 |
| 2020-11-05 | $14.55 | $15.18 | $14.53 | $15.09 | $14.46 | 16,485 |
| 2020-11-04 | $15.16 | $15.19 | $14.49 | $14.59 | $13.98 | 23,315 |
| 2020-11-03 | $15.26 | $15.62 | $15.25 | $15.52 | $14.88 | 43,559 |
| 2020-11-02 | $14.55 | $14.93 | $14.34 | $14.88 | $14.26 | 23,290 |
| 2020-10-30 | $14.08 | $14.43 | $14.04 | $14.26 | $13.67 | 34,158 |
| 2020-10-29 | $13.80 | $14.25 | $13.80 | $14.25 | $13.66 | 21,007 |
| 2020-10-28 | $14.48 | $14.48 | $13.55 | $13.89 | $13.31 | 69,712 |
| 2020-10-27 | $15.35 | $15.41 | $14.28 | $14.50 | $13.90 | 24,340 |
| 2020-10-26 | $15.33 | $15.48 | $15.30 | $15.40 | $14.76 | 29,161 |
| 2020-10-23 | $15.08 | $15.77 | $14.86 | $15.35 | $14.71 | 44,069 |
| 2020-10-22 | $14.10 | $15.30 | $14.10 | $15.00 | $14.38 | 86,585 |
| 2020-10-21 | $14.01 | $14.20 | $13.91 | $14.20 | $13.61 | 14,433 |
| 2020-10-20 | $14.03 | $14.27 | $13.81 | $14.00 | $13.42 | 11,558 |
| 2020-10-19 | $14.16 | $14.35 | $13.74 | $13.87 | $13.29 | 13,668 |
| 2020-10-16 | $14.02 | $14.41 | $13.85 | $14.28 | $13.58 | 31,115 |
| 2020-10-15 | $13.45 | $14.12 | $13.44 | $14.11 | $13.42 | 38,785 |
| 2020-10-14 | $13.74 | $13.96 | $13.55 | $13.55 | $12.89 | 32,969 |
| 2020-10-13 | $14.18 | $14.18 | $13.57 | $13.70 | $13.03 | 18,339 |
| 2020-10-12 | $14.20 | $14.43 | $14.05 | $14.32 | $13.62 | 24,067 |
| 2020-10-09 | $14.25 | $14.25 | $13.56 | $14.10 | $13.41 | 24,620 |
| 2020-10-08 | $14.23 | $14.23 | $13.88 | $14.02 | $13.33 | 61,511 |
| 2020-10-07 | $13.63 | $14.06 | $13.59 | $14.05 | $13.36 | 41,767 |
| 2020-10-06 | $13.81 | $14.20 | $13.47 | $13.51 | $12.85 | 30,640 |
| 2020-10-05 | $13.38 | $13.76 | $13.29 | $13.60 | $12.93 | 34,631 |
| 2020-10-02 | $12.73 | $13.41 | $12.64 | $13.30 | $12.65 | 25,556 |
| 2020-10-01 | $12.54 | $12.94 | $12.32 | $12.84 | $12.21 | 43,956 |
| 2020-09-30 | $12.71 | $12.82 | $12.50 | $12.52 | $11.91 | 39,357 |
| 2020-09-29 | $12.45 | $12.59 | $12.25 | $12.58 | $11.96 | 64,179 |
| 2020-09-28 | $12.55 | $12.91 | $12.55 | $12.63 | $12.01 | 49,432 |
| 2020-09-25 | $11.83 | $12.46 | $11.83 | $12.35 | $11.74 | 70,865 |
| 2020-09-24 | $11.52 | $12.30 | $11.37 | $12.01 | $11.42 | 69,536 |
| 2020-09-23 | $11.67 | $12.04 | $11.25 | $11.36 | $10.80 | 120,892 |
| 2020-09-22 | $11.97 | $12.12 | $11.50 | $11.70 | $11.13 | 37,800 |
| 2020-09-21 | $12.40 | $12.40 | $11.72 | $11.88 | $11.30 | 55,311 |
| 2020-09-18 | $12.91 | $12.91 | $12.53 | $12.67 | $12.05 | 80,915 |
| 2020-09-17 | $12.72 | $12.85 | $12.63 | $12.73 | $12.11 | 25,771 |
| 2020-09-16 | $12.97 | $13.11 | $12.87 | $12.91 | $12.28 | 41,669 |
| 2020-09-15 | $13.41 | $13.41 | $12.92 | $12.97 | $12.33 | 38,063 |
| 2020-09-14 | $13.36 | $13.41 | $13.15 | $13.35 | $12.70 | 27,804 |
| 2020-09-11 | $13.27 | $13.45 | $13.02 | $13.22 | $12.57 | 33,099 |
| 2020-09-10 | $13.15 | $13.34 | $12.92 | $13.28 | $12.63 | 34,291 |
| 2020-09-09 | $13.32 | $13.32 | $12.88 | $13.10 | $12.46 | 28,645 |
| 2020-09-08 | $13.73 | $13.73 | $13.05 | $13.19 | $12.54 | 32,356 |
| 2020-09-04 | $13.50 | $13.91 | $13.27 | $13.81 | $13.13 | 44,142 |
| 2020-09-03 | $13.23 | $13.74 | $13.03 | $13.19 | $12.54 | 59,210 |
| 2020-09-02 | $13.32 | $13.50 | $13.20 | $13.25 | $12.60 | 89,739 |
| 2020-09-01 | $13.31 | $13.44 | $13.20 | $13.37 | $12.71 | 18,425 |
| 2020-08-31 | $13.46 | $13.75 | $13.30 | $13.35 | $12.70 | 30,860 |
| 2020-08-28 | $13.65 | $13.75 | $13.41 | $13.56 | $12.90 | 27,699 |
| 2020-08-27 | $13.45 | $14.03 | $13.31 | $13.44 | $12.78 | 31,859 |
| 2020-08-26 | $13.75 | $13.75 | $13.38 | $13.40 | $12.74 | 18,522 |
| 2020-08-25 | $14.03 | $14.08 | $13.74 | $13.82 | $13.14 | 17,348 |
| 2020-08-24 | $13.48 | $13.90 | $13.20 | $13.86 | $13.18 | 38,973 |
| 2020-08-21 | $13.44 | $13.68 | $13.16 | $13.25 | $12.60 | 77,576 |
| 2020-08-20 | $13.87 | $13.94 | $13.65 | $13.65 | $12.98 | 24,492 |
| 2020-08-19 | $14.12 | $14.37 | $13.83 | $14.14 | $13.45 | 29,409 |
| 2020-08-18 | $14.36 | $14.36 | $13.92 | $14.14 | $13.45 | 30,725 |
| 2020-08-17 | $14.81 | $14.81 | $14.34 | $14.67 | $13.95 | 24,891 |
| 2020-08-14 | $14.63 | $14.95 | $14.61 | $14.85 | $14.12 | 27,061 |
| 2020-08-13 | $14.96 | $15.14 | $14.69 | $14.78 | $14.06 | 35,326 |
| 2020-08-12 | $15.38 | $15.38 | $14.73 | $15.06 | $14.32 | 34,095 |
| 2020-08-11 | $15.08 | $15.43 | $15.01 | $15.07 | $14.33 | 99,715 |
| 2020-08-10 | $14.65 | $15.17 | $14.53 | $14.83 | $14.10 | 39,369 |
| 2020-08-07 | $13.84 | $14.77 | $13.71 | $14.65 | $13.93 | 29,226 |
| 2020-08-06 | $14.00 | $14.10 | $13.79 | $13.95 | $13.27 | 17,359 |
| 2020-08-05 | $13.85 | $14.15 | $13.57 | $14.13 | $13.44 | 42,275 |
| 2020-08-04 | $13.32 | $13.73 | $13.19 | $13.70 | $13.03 | 41,656 |
| 2020-08-03 | $13.32 | $13.55 | $13.05 | $13.49 | $12.83 | 59,567 |
| 2020-07-31 | $13.27 | $13.27 | $12.68 | $13.13 | $12.49 | 44,979 |
| 2020-07-30 | $13.50 | $13.57 | $13.14 | $13.44 | $12.78 | 46,799 |
| 2020-07-29 | $13.33 | $13.63 | $13.00 | $13.60 | $12.93 | 34,955 |
| 2020-07-28 | $13.12 | $13.34 | $13.05 | $13.16 | $12.51 | 38,329 |
| 2020-07-27 | $13.60 | $13.79 | $13.16 | $13.17 | $12.52 | 51,116 |
| 2020-07-24 | $13.85 | $13.85 | $13.44 | $13.69 | $13.02 | 52,610 |
| 2020-07-23 | $13.66 | $14.06 | $13.66 | $13.90 | $13.22 | 76,774 |
| 2020-07-22 | $14.00 | $14.14 | $13.67 | $13.77 | $13.09 | 47,146 |
| 2020-07-21 | $13.90 | $14.25 | $13.85 | $14.15 | $13.46 | 98,136 |
| 2020-07-20 | $14.11 | $14.11 | $13.57 | $13.71 | $13.04 | 25,571 |
| 2020-07-17 | $14.50 | $14.60 | $14.24 | $14.29 | $13.48 | 50,444 |
| 2020-07-16 | $14.45 | $14.77 | $14.36 | $14.40 | $13.58 | 75,121 |
| 2020-07-15 | $14.54 | $14.94 | $14.52 | $14.67 | $13.84 | 104,929 |
| 2020-07-14 | $14.19 | $14.36 | $14.11 | $14.25 | $13.44 | 52,416 |
| 2020-07-13 | $14.00 | $14.40 | $13.60 | $14.16 | $13.36 | 96,003 |
| 2020-07-10 | $13.51 | $14.10 | $13.51 | $13.94 | $13.15 | 46,904 |
| 2020-07-09 | $14.24 | $15.21 | $13.27 | $13.53 | $12.76 | 76,544 |
| 2020-07-08 | $14.44 | $15.41 | $14.07 | $14.35 | $13.54 | 63,890 |
| 2020-07-07 | $15.26 | $15.26 | $14.43 | $14.43 | $13.61 | 42,642 |
| 2020-07-06 | $15.50 | $15.60 | $14.90 | $15.03 | $14.18 | 45,019 |
| 2020-07-02 | $15.54 | $15.73 | $15.13 | $15.35 | $14.48 | 44,500 |
| 2020-07-01 | $15.57 | $15.67 | $14.70 | $15.04 | $14.19 | 38,801 |
| 2020-06-30 | $14.73 | $15.57 | $14.62 | $15.40 | $14.53 | 38,075 |
| 2020-06-29 | $14.00 | $15.00 | $13.73 | $14.79 | $13.95 | 45,328 |
| 2020-06-26 | $14.37 | $14.37 | $13.67 | $13.80 | $13.02 | 143,865 |
| 2020-06-25 | $14.03 | $14.70 | $13.88 | $14.70 | $13.87 | 39,650 |
| 2020-06-24 | $14.94 | $15.35 | $13.99 | $14.22 | $13.42 | 38,377 |
| 2020-06-23 | $15.64 | $15.82 | $15.23 | $15.25 | $14.39 | 37,801 |
| 2020-06-22 | $14.68 | $15.47 | $14.42 | $15.45 | $14.58 | 41,190 |
| 2020-06-19 | $15.04 | $15.05 | $14.18 | $15.00 | $14.15 | 96,291 |
| 2020-06-18 | $14.37 | $15.14 | $14.28 | $14.83 | $13.99 | 37,245 |
| 2020-06-17 | $15.97 | $15.97 | $14.62 | $14.62 | $13.79 | 35,915 |
| 2020-06-16 | $15.68 | $15.98 | $14.95 | $15.81 | $14.92 | 40,583 |
| 2020-06-15 | $14.71 | $14.99 | $14.03 | $14.97 | $14.12 | 69,582 |
| 2020-06-12 | $15.49 | $15.50 | $14.56 | $15.32 | $14.45 | 51,672 |
| 2020-06-11 | $14.97 | $15.15 | $14.09 | $14.54 | $13.72 | 77,625 |
| 2020-06-10 | $17.66 | $17.66 | $15.67 | $15.78 | $14.89 | 57,946 |
| 2020-06-09 | $17.26 | $18.23 | $16.98 | $17.77 | $16.76 | 40,424 |
| 2020-06-08 | $17.44 | $17.83 | $17.14 | $17.75 | $16.75 | 39,124 |
| 2020-06-05 | $17.00 | $17.31 | $16.22 | $16.87 | $15.91 | 62,220 |
| 2020-06-04 | $15.38 | $15.83 | $15.23 | $15.72 | $14.83 | 35,703 |
| 2020-06-03 | $15.46 | $16.15 | $15.24 | $15.66 | $14.77 | 60,839 |
| 2020-06-02 | $14.92 | $15.32 | $14.68 | $14.97 | $14.12 | 35,375 |
| 2020-06-01 | $15.31 | $15.50 | $14.52 | $14.61 | $13.78 | 75,806 |
| 2020-05-29 | $15.08 | $15.33 | $14.50 | $15.24 | $14.38 | 75,551 |
| 2020-05-28 | $17.26 | $17.32 | $15.20 | $15.35 | $14.48 | 63,738 |
| 2020-05-27 | $15.99 | $17.07 | $15.73 | $16.77 | $15.82 | 94,055 |
| 2020-05-26 | $14.86 | $15.81 | $14.51 | $15.51 | $14.63 | 49,158 |
| 2020-05-22 | $14.21 | $14.41 | $13.69 | $14.09 | $13.29 | 35,078 |
| 2020-05-21 | $14.08 | $14.56 | $13.89 | $14.49 | $13.67 | 41,301 |
| 2020-05-20 | $13.73 | $14.24 | $13.69 | $14.07 | $13.27 | 94,497 |
| 2020-05-19 | $14.32 | $14.32 | $13.28 | $13.31 | $12.56 | 33,714 |
| 2020-05-18 | $13.50 | $14.61 | $13.50 | $14.57 | $13.75 | 46,402 |
| 2020-05-15 | $12.69 | $13.24 | $12.44 | $12.71 | $11.99 | 50,487 |
| 2020-05-14 | $12.72 | $13.00 | $12.15 | $12.64 | $11.92 | 61,755 |
| 2020-05-13 | $13.62 | $13.68 | $12.50 | $13.20 | $12.45 | 53,698 |
| 2020-05-12 | $15.36 | $15.36 | $13.80 | $13.86 | $13.08 | 63,907 |
| 2020-05-11 | $15.35 | $15.61 | $14.68 | $15.25 | $14.39 | 95,478 |
| 2020-05-08 | $14.95 | $16.18 | $14.95 | $15.68 | $14.79 | 81,304 |
| 2020-05-07 | $13.84 | $14.75 | $13.84 | $14.44 | $13.62 | 53,774 |
| 2020-05-06 | $14.14 | $14.21 | $13.25 | $13.38 | $12.62 | 38,162 |
| 2020-05-05 | $15.21 | $15.21 | $14.05 | $14.22 | $13.42 | 43,250 |
| 2020-05-04 | $14.59 | $15.38 | $14.35 | $14.71 | $13.88 | 28,780 |
| 2020-05-01 | $14.74 | $15.77 | $14.34 | $14.80 | $13.96 | 43,340 |
| 2020-04-30 | $15.61 | $16.30 | $15.20 | $15.33 | $14.46 | 43,990 |
| 2020-04-29 | $15.93 | $16.52 | $15.40 | $16.10 | $15.19 | 118,638 |
| 2020-04-28 | $15.52 | $15.55 | $14.80 | $15.24 | $14.38 | 46,161 |
| 2020-04-27 | $13.60 | $15.09 | $13.52 | $14.87 | $14.03 | 63,675 |
| 2020-04-24 | $13.38 | $13.61 | $12.73 | $13.33 | $12.58 | 36,764 |
| 2020-04-23 | $13.25 | $14.25 | $13.09 | $13.27 | $12.52 | 31,554 |
| 2020-04-22 | $14.08 | $14.08 | $13.04 | $13.31 | $12.56 | 38,873 |
| 2020-04-21 | $13.27 | $13.87 | $13.27 | $13.74 | $12.96 | 52,240 |
| 2020-04-20 | $13.30 | $14.39 | $13.30 | $13.95 | $13.16 | 45,442 |
| 2020-04-17 | $12.89 | $14.13 | $12.89 | $13.91 | $13.02 | 61,916 |
| 2020-04-16 | $12.27 | $12.84 | $11.62 | $12.38 | $11.59 | 93,585 |
| 2020-04-15 | $12.80 | $13.18 | $12.07 | $12.27 | $11.48 | 59,075 |
| 2020-04-14 | $13.95 | $13.99 | $13.01 | $13.33 | $12.48 | 42,222 |
| 2020-04-13 | $14.68 | $14.68 | $13.25 | $13.60 | $12.73 | 39,637 |
| 2020-04-09 | $14.46 | $15.27 | $14.14 | $14.98 | $14.02 | 72,562 |
| 2020-04-08 | $13.28 | $13.98 | $13.28 | $13.77 | $12.89 | 49,244 |
| 2020-04-07 | $14.18 | $14.96 | $12.38 | $13.00 | $12.17 | 53,185 |
| 2020-04-06 | $13.43 | $14.00 | $13.43 | $13.98 | $13.09 | 62,862 |
| 2020-04-03 | $13.44 | $13.83 | $12.30 | $12.52 | $11.72 | 52,866 |
| 2020-04-02 | $13.49 | $14.30 | $12.96 | $13.74 | $12.86 | 63,885 |
| 2020-04-01 | $14.13 | $14.70 | $13.52 | $13.66 | $12.79 | 108,120 |
| 2020-03-31 | $14.61 | $15.14 | $14.07 | $14.96 | $14.00 | 71,023 |
| 2020-03-30 | $14.41 | $14.95 | $14.23 | $14.79 | $13.84 | 63,968 |
| 2020-03-27 | $14.81 | $14.87 | $14.05 | $14.07 | $13.17 | 49,528 |
| 2020-03-26 | $15.47 | $15.47 | $14.29 | $15.44 | $14.45 | 53,005 |
| 2020-03-25 | $13.82 | $14.70 | $13.44 | $13.93 | $13.04 | 73,245 |
| 2020-03-24 | $13.08 | $13.99 | $12.00 | $13.80 | $12.92 | 191,992 |
| 2020-03-23 | $13.47 | $14.20 | $12.22 | $12.82 | $12.00 | 101,630 |
| 2020-03-20 | $14.22 | $15.78 | $13.31 | $13.54 | $12.67 | 108,244 |
| 2020-03-19 | $13.41 | $15.60 | $13.16 | $14.18 | $13.27 | 91,811 |
| 2020-03-18 | $14.32 | $15.76 | $13.48 | $13.48 | $12.62 | 68,234 |
| 2020-03-17 | $13.29 | $15.53 | $12.62 | $15.44 | $14.45 | 77,992 |
| 2020-03-16 | $15.24 | $15.24 | $12.80 | $13.06 | $12.22 | 64,052 |
| 2020-03-13 | $14.55 | $15.34 | $13.42 | $14.99 | $14.03 | 73,165 |
| 2020-03-12 | $14.24 | $14.62 | $13.10 | $13.57 | $12.70 | 161,101 |
| 2020-03-11 | $16.68 | $16.91 | $15.09 | $15.37 | $14.39 | 69,069 |
| 2020-03-10 | $17.33 | $18.85 | $16.16 | $17.23 | $16.13 | 63,774 |
| 2020-03-09 | $18.41 | $19.10 | $16.63 | $16.80 | $15.72 | 70,990 |
| 2020-03-06 | $18.91 | $20.43 | $18.91 | $19.51 | $18.26 | 54,342 |
| 2020-03-05 | $20.43 | $20.72 | $19.20 | $19.55 | $18.30 | 111,197 |
| 2020-03-04 | $20.21 | $21.12 | $19.90 | $21.00 | $19.66 | 41,446 |
| 2020-03-03 | $20.62 | $21.04 | $19.76 | $20.03 | $18.75 | 53,846 |
| 2020-03-02 | $19.25 | $20.74 | $19.25 | $20.74 | $19.41 | 65,902 |
| 2020-02-28 | $19.70 | $20.55 | $18.86 | $19.14 | $17.92 | 138,616 |
| 2020-02-27 | $21.21 | $21.26 | $20.19 | $20.24 | $18.94 | 59,543 |
| 2020-02-26 | $21.36 | $21.81 | $21.35 | $21.50 | $20.12 | 35,797 |
| 2020-02-25 | $22.06 | $22.28 | $21.12 | $21.26 | $19.90 | 51,873 |
| 2020-02-24 | $21.96 | $22.38 | $21.96 | $22.09 | $20.68 | 45,368 |
| 2020-02-21 | $22.52 | $22.69 | $22.35 | $22.48 | $21.04 | 27,927 |
| 2020-02-20 | $22.40 | $22.66 | $22.40 | $22.47 | $21.03 | 47,536 |
| 2020-02-19 | $22.51 | $22.65 | $22.39 | $22.46 | $21.02 | 34,623 |
| 2020-02-18 | $22.11 | $22.48 | $21.72 | $22.44 | $21.00 | 64,861 |
| 2020-02-14 | $22.55 | $22.63 | $22.13 | $22.13 | $20.71 | 35,338 |
| 2020-02-13 | $22.52 | $22.58 | $22.37 | $22.49 | $21.05 | 35,613 |
| 2020-02-12 | $22.64 | $22.64 | $22.48 | $22.55 | $21.11 | 14,212 |
| 2020-02-11 | $22.17 | $22.64 | $21.89 | $22.55 | $21.11 | 76,956 |
| 2020-02-10 | $21.35 | $21.89 | $21.35 | $21.55 | $20.17 | 51,512 |
| 2020-02-07 | $21.78 | $22.37 | $21.42 | $21.62 | $20.24 | 72,885 |
| 2020-02-06 | $22.65 | $22.65 | $22.12 | $22.22 | $20.80 | 31,945 |
| 2020-02-05 | $22.05 | $22.62 | $22.01 | $22.50 | $21.06 | 51,484 |
| 2020-02-04 | $22.23 | $22.48 | $21.58 | $21.91 | $20.51 | 73,449 |
| 2020-02-03 | $22.15 | $22.47 | $22.12 | $22.23 | $20.81 | 51,128 |
| 2020-01-31 | $22.48 | $22.65 | $21.89 | $22.01 | $20.60 | 62,887 |
| 2020-01-30 | $22.34 | $22.62 | $22.30 | $22.49 | $21.05 | 34,398 |
| 2020-01-29 | $22.53 | $22.61 | $22.37 | $22.42 | $20.99 | 33,213 |
| 2020-01-28 | $22.60 | $22.72 | $22.43 | $22.50 | $21.06 | 22,414 |
| 2020-01-27 | $22.11 | $22.72 | $22.11 | $22.50 | $21.06 | 31,765 |
| 2020-01-24 | $22.70 | $22.71 | $22.42 | $22.48 | $21.04 | 28,102 |
| 2020-01-23 | $22.41 | $22.98 | $22.30 | $22.69 | $21.24 | 29,794 |
| 2020-01-22 | $22.73 | $22.73 | $22.44 | $22.50 | $21.06 | 14,334 |
| 2020-01-21 | $23.15 | $23.15 | $22.75 | $22.77 | $21.31 | 23,592 |
| 2020-01-17 | $23.73 | $23.73 | $23.26 | $23.32 | $21.83 | 53,606 |
| 2020-01-16 | $23.32 | $23.78 | $23.32 | $23.66 | $22.04 | 21,783 |
| 2020-01-15 | $23.19 | $23.46 | $23.00 | $23.21 | $21.62 | 27,352 |
| 2020-01-14 | $23.13 | $23.45 | $23.04 | $23.32 | $21.73 | 63,523 |
| 2020-01-13 | $23.11 | $23.28 | $23.08 | $23.22 | $21.63 | 41,802 |
| 2020-01-10 | $23.23 | $23.53 | $22.89 | $23.12 | $21.54 | 33,786 |
| 2020-01-09 | $23.82 | $23.88 | $23.23 | $23.23 | $21.64 | 19,851 |
| 2020-01-08 | $23.49 | $23.80 | $23.45 | $23.77 | $22.14 | 52,583 |
| 2020-01-07 | $23.22 | $23.52 | $22.55 | $23.49 | $21.88 | 43,342 |
| 2020-01-06 | $23.59 | $23.59 | $22.95 | $23.13 | $21.55 | 47,644 |
| 2020-01-03 | $23.80 | $24.32 | $23.60 | $23.73 | $22.11 | 33,610 |
| 2020-01-02 | $24.00 | $24.16 | $23.49 | $24.07 | $22.42 | 37,811 |
| 2019-12-31 | $24.05 | $24.31 | $23.80 | $24.00 | $22.36 | 37,770 |
| 2019-12-30 | $24.00 | $24.17 | $23.77 | $24.05 | $22.41 | 34,814 |
| 2019-12-27 | $23.50 | $23.97 | $23.50 | $23.93 | $22.29 | 32,357 |
| 2019-12-26 | $23.70 | $23.88 | $23.45 | $23.70 | $22.08 | 19,894 |
| 2019-12-24 | $23.62 | $23.76 | $23.42 | $23.73 | $22.11 | 12,735 |
| 2019-12-23 | $23.70 | $23.93 | $23.45 | $23.60 | $21.99 | 24,789 |
| 2019-12-20 | $23.44 | $23.78 | $23.40 | $23.73 | $22.11 | 138,194 |
| 2019-12-19 | $23.36 | $23.45 | $23.29 | $23.35 | $21.75 | 73,514 |
| 2019-12-18 | $23.18 | $23.32 | $22.98 | $23.20 | $21.61 | 33,996 |
| 2019-12-17 | $22.89 | $23.14 | $22.67 | $23.07 | $21.49 | 40,856 |
| 2019-12-16 | $22.92 | $23.28 | $22.73 | $22.94 | $21.37 | 65,295 |
| 2019-12-13 | $22.40 | $22.95 | $22.40 | $22.88 | $21.32 | 38,135 |
| 2019-12-12 | $21.89 | $22.58 | $21.71 | $22.48 | $20.94 | 50,144 |
| 2019-12-11 | $21.90 | $22.17 | $21.78 | $21.90 | $20.40 | 40,685 |
| 2019-12-10 | $21.72 | $21.96 | $21.54 | $21.92 | $20.42 | 35,022 |
| 2019-12-09 | $21.75 | $21.87 | $21.51 | $21.65 | $20.17 | 34,746 |
| 2019-12-06 | $21.62 | $21.97 | $21.51 | $21.69 | $20.21 | 48,283 |
| 2019-12-05 | $21.59 | $21.79 | $21.40 | $21.57 | $20.09 | 17,872 |
| 2019-12-04 | $21.32 | $21.64 | $21.30 | $21.52 | $20.05 | 25,537 |
| 2019-12-03 | $21.08 | $21.30 | $21.04 | $21.22 | $19.77 | 16,400 |
| 2019-12-02 | $21.77 | $21.90 | $21.22 | $21.46 | $19.99 | 34,313 |
| 2019-11-29 | $21.62 | $21.84 | $21.58 | $21.68 | $20.20 | 5,056 |
| 2019-11-27 | $22.20 | $22.20 | $21.59 | $21.70 | $20.22 | 25,904 |
| 2019-11-26 | $22.10 | $22.34 | $21.95 | $22.18 | $20.66 | 40,315 |
| 2019-11-25 | $21.80 | $22.24 | $21.56 | $22.12 | $20.61 | 46,537 |
| 2019-11-22 | $21.82 | $21.96 | $21.61 | $21.73 | $20.24 | 20,471 |
| 2019-11-21 | $21.76 | $21.97 | $21.54 | $21.72 | $20.23 | 27,422 |
| 2019-11-20 | $21.88 | $22.18 | $21.56 | $21.66 | $20.18 | 35,962 |
| 2019-11-19 | $21.91 | $22.20 | $21.86 | $21.96 | $20.46 | 32,093 |
| 2019-11-18 | $22.02 | $22.13 | $21.66 | $21.86 | $20.37 | 20,357 |
| 2019-11-15 | $22.38 | $22.38 | $22.03 | $22.05 | $20.54 | 16,295 |
| 2019-11-14 | $21.64 | $22.33 | $21.64 | $22.25 | $20.73 | 18,752 |
| 2019-11-13 | $22.22 | $22.33 | $22.03 | $22.09 | $20.58 | 16,134 |
| 2019-11-12 | $22.35 | $22.54 | $22.06 | $22.33 | $20.80 | 23,379 |
| 2019-11-11 | $22.66 | $22.66 | $22.19 | $22.35 | $20.82 | 26,323 |
| 2019-11-08 | $22.64 | $22.95 | $22.59 | $22.76 | $21.20 | 14,225 |
| 2019-11-07 | $22.72 | $22.75 | $22.02 | $22.67 | $21.12 | 125,392 |
| 2019-11-06 | $22.40 | $22.58 | $22.22 | $22.55 | $21.01 | 32,438 |
| 2019-11-05 | $22.65 | $22.68 | $22.51 | $22.64 | $21.09 | 14,985 |
| 2019-11-04 | $22.83 | $22.83 | $22.41 | $22.66 | $21.11 | 32,747 |
| 2019-11-01 | $22.50 | $22.77 | $22.46 | $22.50 | $20.96 | 25,309 |
| 2019-10-31 | $22.55 | $22.57 | $22.40 | $22.48 | $20.94 | 28,786 |
| 2019-10-30 | $22.49 | $22.70 | $22.27 | $22.57 | $21.03 | 26,310 |
| 2019-10-29 | $21.69 | $22.53 | $21.69 | $22.43 | $20.90 | 49,644 |
| 2019-10-28 | $21.58 | $22.05 | $21.33 | $21.70 | $20.22 | 102,453 |
| 2019-10-25 | $22.40 | $22.40 | $20.06 | $21.46 | $19.99 | 27,884 |
| 2019-10-24 | $22.15 | $22.15 | $21.32 | $21.34 | $19.88 | 22,364 |
| 2019-10-23 | $21.96 | $22.49 | $21.96 | $22.33 | $20.80 | 18,556 |
| 2019-10-22 | $21.86 | $22.34 | $21.86 | $22.17 | $20.65 | 23,603 |
| 2019-10-21 | $21.58 | $21.96 | $21.57 | $21.92 | $20.42 | 40,903 |
| 2019-10-18 | $21.45 | $21.65 | $21.44 | $21.60 | $20.02 | 64,444 |
| 2019-10-17 | $21.52 | $21.63 | $21.41 | $21.60 | $20.02 | 54,383 |
| 2019-10-16 | $21.48 | $21.60 | $21.26 | $21.52 | $19.95 | 59,969 |
| 2019-10-15 | $21.42 | $21.74 | $21.29 | $21.55 | $19.98 | 39,806 |
| 2019-10-14 | $21.33 | $21.51 | $21.22 | $21.34 | $19.78 | 15,556 |
| 2019-10-11 | $21.35 | $21.87 | $21.08 | $21.38 | $19.82 | 67,855 |
| 2019-10-10 | $21.50 | $21.53 | $21.17 | $21.22 | $19.67 | 55,799 |
| 2019-10-09 | $21.56 | $21.56 | $21.34 | $21.41 | $19.85 | 48,414 |
| 2019-10-08 | $21.49 | $21.64 | $21.39 | $21.39 | $19.83 | 17,143 |
| 2019-10-07 | $21.56 | $21.93 | $21.55 | $21.62 | $20.04 | 31,295 |
| 2019-10-04 | $21.22 | $21.75 | $21.22 | $21.56 | $19.99 | 31,213 |
| 2019-10-03 | $21.51 | $21.64 | $21.23 | $21.50 | $19.93 | 25,646 |
| 2019-10-02 | $21.61 | $21.74 | $21.26 | $21.54 | $19.97 | 30,632 |
| 2019-10-01 | $21.81 | $21.89 | $21.62 | $21.73 | $20.14 | 115,424 |
| 2019-09-30 | $21.80 | $21.90 | $21.73 | $21.73 | $20.14 | 41,824 |
| 2019-09-27 | $21.83 | $21.92 | $21.51 | $21.79 | $20.20 | 25,942 |
| 2019-09-26 | $21.76 | $21.99 | $21.75 | $21.75 | $20.16 | 22,360 |
| 2019-09-25 | $21.55 | $21.90 | $21.52 | $21.90 | $20.30 | 27,490 |
| 2019-09-24 | $21.88 | $21.90 | $21.74 | $21.80 | $20.21 | 20,549 |
| 2019-09-23 | $21.80 | $21.93 | $21.74 | $21.85 | $20.25 | 19,521 |
| 2019-09-20 | $21.70 | $22.10 | $21.40 | $21.90 | $20.30 | 73,402 |
| 2019-09-19 | $21.96 | $22.06 | $21.72 | $21.74 | $20.15 | 25,537 |
| 2019-09-18 | $21.96 | $22.17 | $21.76 | $22.01 | $20.40 | 27,042 |
| 2019-09-17 | $21.89 | $22.24 | $21.72 | $21.99 | $20.38 | 33,540 |
| 2019-09-16 | $22.12 | $22.14 | $21.63 | $22.04 | $20.43 | 26,816 |
| 2019-09-13 | $22.15 | $22.50 | $21.91 | $22.17 | $20.55 | 28,996 |
| 2019-09-12 | $21.24 | $22.09 | $21.24 | $21.96 | $20.36 | 41,198 |
| 2019-09-11 | $21.21 | $21.27 | $20.94 | $21.26 | $19.71 | 74,337 |
| 2019-09-10 | $21.04 | $21.40 | $20.85 | $21.11 | $19.57 | 66,285 |
| 2019-09-09 | $20.74 | $21.30 | $20.70 | $21.02 | $19.48 | 20,236 |
| 2019-09-06 | $20.72 | $21.00 | $20.50 | $20.61 | $19.10 | 17,885 |
| 2019-09-05 | $20.90 | $21.20 | $20.46 | $20.67 | $19.16 | 39,735 |
| 2019-09-04 | $20.44 | $20.74 | $20.23 | $20.57 | $19.07 | 28,081 |
| 2019-09-03 | $20.29 | $20.40 | $20.07 | $20.33 | $18.85 | 70,059 |
| 2019-08-30 | $21.04 | $21.04 | $20.21 | $20.43 | $18.94 | 13,713 |
| 2019-08-29 | $20.67 | $21.21 | $20.67 | $20.94 | $19.41 | 19,382 |
| 2019-08-28 | $20.17 | $20.76 | $19.85 | $20.50 | $19.00 | 17,227 |
| 2019-08-27 | $20.59 | $20.94 | $20.07 | $20.27 | $18.79 | 20,544 |
| 2019-08-26 | $20.40 | $20.50 | $20.14 | $20.49 | $18.99 | 16,670 |
| 2019-08-23 | $20.77 | $21.71 | $20.09 | $20.17 | $18.70 | 35,604 |
| 2019-08-22 | $21.27 | $21.39 | $20.71 | $20.74 | $19.23 | 128,332 |
| 2019-08-21 | $20.74 | $21.25 | $20.66 | $21.24 | $19.69 | 23,060 |
| 2019-08-20 | $21.25 | $21.30 | $20.69 | $20.87 | $19.35 | 12,513 |
| 2019-08-19 | $21.54 | $21.57 | $21.22 | $21.44 | $19.87 | 13,477 |
| 2019-08-16 | $20.80 | $21.32 | $20.69 | $21.31 | $19.75 | 37,182 |
| 2019-08-15 | $20.82 | $20.96 | $20.58 | $20.67 | $19.16 | 31,516 |
| 2019-08-14 | $21.23 | $21.23 | $20.64 | $20.73 | $19.22 | 17,024 |
| 2019-08-13 | $21.25 | $21.73 | $21.25 | $21.51 | $19.94 | 9,366 |
| 2019-08-12 | $21.21 | $21.69 | $21.06 | $21.54 | $19.97 | 26,856 |
| 2019-08-09 | $21.94 | $21.94 | $21.29 | $21.34 | $19.78 | 26,389 |
| 2019-08-08 | $20.90 | $21.37 | $20.90 | $21.10 | $19.56 | 22,229 |
| 2019-08-07 | $20.66 | $21.05 | $20.61 | $20.73 | $19.22 | 18,920 |
| 2019-08-06 | $20.66 | $21.01 | $20.37 | $20.83 | $19.31 | 36,993 |
| 2019-08-05 | $20.91 | $20.91 | $20.44 | $20.64 | $19.13 | 30,425 |
| 2019-08-02 | $21.22 | $21.34 | $21.02 | $21.12 | $19.58 | 17,489 |
| 2019-08-01 | $22.30 | $22.44 | $21.27 | $21.32 | $19.76 | 61,246 |
| 2019-07-31 | $22.07 | $22.55 | $22.05 | $22.17 | $20.55 | 58,198 |
| 2019-07-30 | $21.86 | $22.19 | $21.79 | $21.94 | $20.34 | 53,249 |
| 2019-07-29 | $22.07 | $22.11 | $21.92 | $21.94 | $20.34 | 30,667 |
| 2019-07-26 | $22.10 | $22.25 | $21.25 | $22.10 | $20.49 | 62,392 |
| 2019-07-25 | $22.10 | $22.10 | $21.62 | $21.63 | $20.05 | 22,162 |
| 2019-07-24 | $21.53 | $22.19 | $21.41 | $22.06 | $20.45 | 13,397 |
| 2019-07-23 | $21.77 | $21.77 | $21.46 | $21.47 | $19.90 | 17,618 |
| 2019-07-22 | $21.36 | $21.93 | $21.36 | $21.80 | $20.21 | 35,457 |
| 2019-07-19 | $21.29 | $21.60 | $21.29 | $21.52 | $19.85 | 33,075 |
| 2019-07-18 | $21.40 | $21.48 | $21.33 | $21.43 | $19.77 | 13,537 |
| 2019-07-17 | $21.18 | $21.33 | $21.03 | $21.24 | $19.59 | 65,676 |
| 2019-07-16 | $21.42 | $21.46 | $21.12 | $21.23 | $19.58 | 45,656 |
| 2019-07-15 | $21.67 | $21.67 | $21.42 | $21.53 | $19.86 | 16,312 |
| 2019-07-12 | $21.68 | $21.80 | $21.52 | $21.52 | $19.85 | 31,531 |
| 2019-07-11 | $21.60 | $21.82 | $21.38 | $21.67 | $19.99 | 18,330 |
| 2019-07-10 | $21.73 | $21.85 | $21.57 | $21.57 | $19.89 | 23,304 |
| 2019-07-09 | $21.53 | $21.95 | $21.45 | $21.95 | $20.24 | 21,981 |
| 2019-07-08 | $21.54 | $21.79 | $21.52 | $21.77 | $20.08 | 18,497 |
| 2019-07-05 | $21.92 | $22.15 | $21.89 | $22.15 | $20.43 | 16,138 |
| 2019-07-03 | $22.00 | $22.08 | $21.80 | $22.02 | $20.31 | 6,016 |
| 2019-07-02 | $22.26 | $22.26 | $21.83 | $22.00 | $20.29 | 24,225 |
| 2019-07-01 | $22.41 | $22.41 | $22.16 | $22.16 | $20.44 | 36,914 |
| 2019-06-28 | $21.68 | $22.50 | $21.68 | $22.45 | $20.71 | 347,473 |
| 2019-06-27 | $21.67 | $21.98 | $21.65 | $21.80 | $20.11 | 34,459 |
| 2019-06-26 | $21.76 | $22.10 | $21.65 | $21.79 | $20.10 | 28,523 |
| 2019-06-25 | $21.75 | $22.02 | $21.57 | $21.65 | $19.97 | 27,181 |
| 2019-06-24 | $21.62 | $22.18 | $21.56 | $21.79 | $20.10 | 53,369 |
| 2019-06-21 | $22.09 | $22.18 | $21.75 | $21.81 | $20.12 | 68,487 |
| 2019-06-20 | $22.05 | $22.35 | $21.88 | $22.19 | $20.47 | 65,957 |
| 2019-06-19 | $21.79 | $22.29 | $21.74 | $21.93 | $20.23 | 38,804 |
| 2019-06-18 | $21.64 | $21.86 | $21.62 | $21.73 | $20.04 | 16,551 |
| 2019-06-17 | $21.54 | $22.02 | $21.54 | $21.75 | $20.06 | 26,709 |
| 2019-06-14 | $22.02 | $22.02 | $21.27 | $21.70 | $20.01 | 20,468 |
| 2019-06-13 | $20.90 | $22.14 | $20.90 | $22.11 | $20.39 | 46,915 |
| 2019-06-12 | $21.52 | $21.60 | $21.24 | $21.38 | $19.72 | 78,673 |
| 2019-06-11 | $21.79 | $21.98 | $21.25 | $21.67 | $19.99 | 17,584 |
| 2019-06-10 | $21.36 | $21.81 | $20.56 | $21.79 | $20.10 | 43,066 |
| 2019-06-07 | $21.41 | $21.64 | $21.04 | $21.17 | $19.53 | 23,161 |
| 2019-06-06 | $21.33 | $21.68 | $20.94 | $21.37 | $19.71 | 31,278 |
| 2019-06-05 | $21.92 | $21.92 | $21.28 | $21.33 | $19.67 | 23,995 |
| 2019-06-04 | $21.46 | $22.12 | $21.46 | $21.98 | $20.27 | 16,189 |
| 2019-06-03 | $21.11 | $21.68 | $21.11 | $21.61 | $19.93 | 31,214 |
| 2019-05-31 | $21.65 | $21.97 | $21.14 | $21.70 | $20.01 | 16,852 |
| 2019-05-30 | $21.40 | $21.88 | $20.67 | $21.88 | $20.18 | 34,250 |
| 2019-05-29 | $21.66 | $21.91 | $20.93 | $21.58 | $19.90 | 31,016 |
| 2019-05-28 | $22.41 | $22.41 | $21.71 | $21.82 | $20.12 | 16,453 |
| 2019-05-24 | $22.24 | $22.61 | $21.60 | $22.48 | $20.73 | 13,811 |
| 2019-05-23 | $22.55 | $22.55 | $22.01 | $22.17 | $20.45 | 18,391 |
| 2019-05-22 | $22.85 | $22.99 | $22.20 | $22.76 | $20.99 | 23,317 |
| 2019-05-21 | $22.87 | $22.98 | $22.60 | $22.88 | $21.10 | 11,735 |
| 2019-05-20 | $22.74 | $22.98 | $22.16 | $22.86 | $21.08 | 14,589 |
| 2019-05-17 | $22.58 | $22.90 | $21.72 | $22.82 | $21.05 | 26,745 |
| 2019-05-16 | $22.19 | $23.04 | $22.19 | $22.73 | $20.96 | 12,289 |
| 2019-05-15 | $22.66 | $22.69 | $22.02 | $22.44 | $20.70 | 19,103 |
| 2019-05-14 | $22.41 | $22.90 | $22.19 | $22.79 | $21.02 | 40,717 |
| 2019-05-13 | $22.56 | $22.58 | $22.19 | $22.31 | $20.58 | 30,934 |
| 2019-05-10 | $22.58 | $22.92 | $22.29 | $22.85 | $21.07 | 28,041 |
| 2019-05-09 | $22.31 | $22.96 | $22.28 | $22.59 | $20.83 | 30,791 |
| 2019-05-08 | $22.70 | $23.01 | $22.53 | $22.69 | $20.93 | 12,918 |
| 2019-05-07 | $22.96 | $23.14 | $22.67 | $22.82 | $21.05 | 23,832 |
| 2019-05-06 | $22.60 | $23.19 | $22.54 | $23.06 | $21.27 | 19,737 |
| 2019-05-03 | $22.00 | $22.94 | $22.00 | $22.79 | $21.02 | 23,509 |
| 2019-05-02 | $21.68 | $22.47 | $21.68 | $21.79 | $20.10 | 18,482 |
| 2019-05-01 | $22.01 | $22.18 | $21.80 | $21.92 | $20.22 | 32,872 |
| 2019-04-30 | $22.11 | $22.11 | $21.78 | $22.00 | $20.29 | 23,485 |
| 2019-04-29 | $21.79 | $22.29 | $21.79 | $22.16 | $20.44 | 30,604 |
| 2019-04-26 | $21.50 | $21.95 | $21.48 | $21.76 | $20.07 | 7,630 |
| 2019-04-25 | $21.50 | $21.69 | $21.19 | $21.58 | $19.90 | 27,719 |
| 2019-04-24 | $21.96 | $22.14 | $21.65 | $21.65 | $19.97 | 19,145 |
| 2019-04-23 | $21.46 | $22.13 | $21.23 | $22.04 | $20.33 | 41,278 |
| 2019-04-22 | $22.01 | $22.03 | $21.22 | $21.27 | $19.62 | 18,776 |
| 2019-04-18 | $21.94 | $22.33 | $21.94 | $22.19 | $20.36 | 22,248 |
| 2019-04-17 | $21.98 | $22.18 | $21.78 | $22.06 | $20.24 | 11,068 |
| 2019-04-16 | $21.69 | $22.07 | $21.60 | $21.92 | $20.11 | 22,717 |
| 2019-04-15 | $21.70 | $22.20 | $21.48 | $21.66 | $19.87 | 21,061 |
| 2019-04-12 | $21.81 | $21.91 | $21.41 | $21.86 | $20.06 | 35,743 |
| 2019-04-11 | $21.97 | $22.00 | $21.59 | $21.68 | $19.89 | 23,532 |
| 2019-04-10 | $21.84 | $22.04 | $21.59 | $21.98 | $20.17 | 29,746 |
| 2019-04-09 | $22.33 | $22.33 | $21.69 | $21.74 | $19.95 | 34,092 |
| 2019-04-08 | $22.12 | $22.35 | $21.87 | $22.33 | $20.49 | 21,400 |
| 2019-04-05 | $22.01 | $22.16 | $21.84 | $22.13 | $20.31 | 50,024 |
| 2019-04-04 | $21.81 | $22.07 | $21.65 | $22.00 | $20.19 | 25,754 |
| 2019-04-03 | $21.45 | $21.86 | $21.44 | $21.80 | $20.00 | 22,118 |
| 2019-04-02 | $21.30 | $21.65 | $20.78 | $21.25 | $19.50 | 59,567 |
| 2019-04-01 | $21.82 | $22.17 | $21.20 | $21.32 | $19.56 | 69,132 |
| 2019-03-29 | $21.37 | $21.89 | $20.76 | $21.83 | $20.03 | 63,418 |
| 2019-03-28 | $20.92 | $21.28 | $20.76 | $21.28 | $19.53 | 57,977 |
| 2019-03-27 | $20.78 | $21.00 | $20.55 | $20.91 | $19.19 | 30,254 |
| 2019-03-26 | $20.33 | $20.84 | $20.21 | $20.84 | $19.12 | 21,734 |
| 2019-03-25 | $19.94 | $20.46 | $19.94 | $20.15 | $18.49 | 25,583 |
| 2019-03-22 | $20.54 | $20.66 | $19.99 | $20.10 | $18.44 | 53,254 |
| 2019-03-21 | $20.91 | $21.10 | $20.55 | $20.66 | $18.96 | 42,679 |
| 2019-03-20 | $21.20 | $21.24 | $20.52 | $20.94 | $19.21 | 20,959 |
| 2019-03-19 | $21.96 | $22.15 | $21.23 | $21.24 | $19.49 | 106,268 |
| 2019-03-18 | $21.95 | $22.18 | $21.87 | $22.02 | $20.20 | 28,638 |
| 2019-03-15 | $21.76 | $22.09 | $21.61 | $22.00 | $20.19 | 117,879 |
| 2019-03-14 | $21.67 | $21.74 | $21.48 | $21.68 | $19.89 | 21,321 |
| 2019-03-13 | $21.70 | $22.02 | $21.56 | $21.74 | $19.95 | 18,821 |
| 2019-03-12 | $21.82 | $22.14 | $21.63 | $21.70 | $19.91 | 28,232 |
| 2019-03-11 | $21.55 | $22.00 | $21.55 | $21.74 | $19.95 | 22,821 |
| 2019-03-08 | $21.10 | $21.62 | $21.10 | $21.50 | $19.73 | 70,594 |
| 2019-03-07 | $21.28 | $21.70 | $21.15 | $21.17 | $19.42 | 35,430 |
| 2019-03-06 | $21.55 | $21.78 | $21.19 | $21.33 | $19.57 | 78,744 |
| 2019-03-05 | $21.50 | $21.73 | $20.87 | $21.56 | $19.78 | 26,308 |
| 2019-03-04 | $21.55 | $21.70 | $21.46 | $21.62 | $19.84 | 21,162 |
| 2019-03-01 | $21.49 | $21.71 | $21.40 | $21.54 | $19.76 | 39,823 |
| 2019-02-28 | $21.21 | $21.78 | $21.12 | $21.33 | $19.57 | 32,872 |
| 2019-02-27 | $20.64 | $21.21 | $20.52 | $21.15 | $19.41 | 45,699 |
| 2019-02-26 | $20.62 | $20.92 | $20.41 | $20.65 | $18.95 | 31,024 |
| 2019-02-25 | $21.10 | $21.67 | $20.56 | $20.60 | $18.90 | 49,296 |
| 2019-02-22 | $21.12 | $21.70 | $20.90 | $21.03 | $19.30 | 50,328 |
| 2019-02-21 | $21.22 | $21.67 | $20.90 | $21.11 | $19.37 | 22,852 |
| 2019-02-20 | $21.23 | $21.89 | $21.00 | $21.28 | $19.53 | 38,884 |
| 2019-02-19 | $20.69 | $21.30 | $20.22 | $21.13 | $19.39 | 57,136 |
| 2019-02-15 | $19.05 | $20.79 | $19.00 | $20.55 | $18.86 | 101,716 |
| 2019-02-14 | $19.15 | $19.29 | $18.82 | $18.83 | $17.28 | 27,585 |
| 2019-02-13 | $19.03 | $19.44 | $19.03 | $19.25 | $17.66 | 13,021 |
| 2019-02-12 | $19.21 | $19.42 | $19.07 | $19.13 | $17.55 | 30,354 |
| 2019-02-11 | $19.29 | $19.34 | $19.11 | $19.19 | $17.61 | 24,530 |
| 2019-02-08 | $19.06 | $19.25 | $18.85 | $19.22 | $17.64 | 37,801 |
| 2019-02-07 | $18.83 | $19.18 | $18.67 | $19.05 | $17.48 | 50,302 |
| 2019-02-06 | $18.77 | $19.05 | $18.73 | $18.82 | $17.27 | 23,551 |
| 2019-02-05 | $19.05 | $19.05 | $18.82 | $18.88 | $17.32 | 24,076 |
| 2019-02-04 | $18.95 | $19.13 | $18.87 | $19.01 | $17.44 | 31,514 |
| 2019-02-01 | $18.72 | $18.96 | $18.71 | $18.86 | $17.31 | 15,059 |
| 2019-01-31 | $18.90 | $18.99 | $18.67 | $18.73 | $17.19 | 30,865 |
| 2019-01-30 | $18.92 | $19.02 | $18.80 | $18.97 | $17.41 | 23,464 |
| 2019-01-29 | $18.87 | $18.90 | $18.61 | $18.80 | $17.25 | 25,065 |
| 2019-01-28 | $18.74 | $19.05 | $18.50 | $18.88 | $17.32 | 37,845 |
| 2019-01-25 | $19.07 | $19.31 | $18.61 | $18.94 | $17.38 | 15,959 |
| 2019-01-24 | $18.60 | $19.08 | $18.46 | $19.08 | $17.51 | 26,632 |
| 2019-01-23 | $18.68 | $18.99 | $18.53 | $18.63 | $17.09 | 69,507 |
| 2019-01-22 | $19.35 | $19.35 | $18.12 | $18.55 | $17.02 | 51,596 |
| 2019-01-18 | $18.74 | $19.60 | $18.07 | $19.36 | $17.76 | 46,140 |
| 2019-01-17 | $17.74 | $19.15 | $17.62 | $18.75 | $17.12 | 27,117 |
| 2019-01-16 | $17.86 | $17.95 | $17.64 | $17.79 | $16.25 | 87,573 |
| 2019-01-15 | $18.05 | $18.05 | $17.70 | $17.87 | $16.32 | 33,270 |
| 2019-01-14 | $17.72 | $18.25 | $17.57 | $18.08 | $16.51 | 41,508 |
| 2019-01-11 | $17.55 | $18.00 | $17.51 | $17.83 | $16.28 | 38,870 |
| 2019-01-10 | $17.71 | $17.84 | $17.37 | $17.69 | $16.16 | 42,973 |
| 2019-01-09 | $17.64 | $17.84 | $17.33 | $17.77 | $16.23 | 27,818 |
| 2019-01-08 | $18.00 | $18.00 | $17.34 | $17.64 | $16.11 | 19,679 |
| 2019-01-07 | $17.83 | $18.00 | $17.50 | $17.98 | $16.42 | 15,574 |
| 2019-01-04 | $17.53 | $18.00 | $17.53 | $17.87 | $16.32 | 21,062 |
| 2019-01-03 | $17.00 | $17.54 | $17.00 | $17.32 | $15.82 | 21,118 |
| 2019-01-02 | $17.23 | $17.42 | $16.93 | $17.12 | $15.64 | 94,801 |
| 2018-12-31 | $16.79 | $17.44 | $16.43 | $17.42 | $15.91 | 43,390 |
| 2018-12-28 | $16.27 | $17.10 | $16.27 | $16.83 | $15.37 | 46,767 |
| 2018-12-27 | $16.50 | $17.03 | $16.00 | $16.21 | $14.80 | 74,193 |
| 2018-12-26 | $16.33 | $16.80 | $15.55 | $16.75 | $15.30 | 70,116 |
| 2018-12-24 | $16.55 | $17.14 | $16.21 | $16.21 | $14.80 | 26,607 |
| 2018-12-21 | $17.24 | $17.33 | $16.51 | $16.76 | $15.31 | 98,292 |
| 2018-12-20 | $17.09 | $17.47 | $17.01 | $17.23 | $15.74 | 57,445 |
| 2018-12-19 | $17.23 | $17.85 | $16.92 | $16.92 | $15.45 | 44,613 |
| 2018-12-18 | $17.87 | $17.95 | $17.26 | $17.29 | $15.79 | 39,577 |
| 2018-12-17 | $17.96 | $18.98 | $17.51 | $17.74 | $16.20 | 69,922 |
| 2018-12-14 | $19.08 | $19.27 | $17.06 | $18.08 | $16.51 | 272,495 |
| 2018-12-13 | $19.53 | $19.79 | $18.93 | $19.36 | $17.68 | 19,597 |
| 2018-12-12 | $18.71 | $19.61 | $18.70 | $19.46 | $17.77 | 31,685 |
| 2018-12-11 | $19.12 | $19.33 | $18.14 | $18.72 | $17.10 | 50,581 |
| 2018-12-10 | $19.01 | $19.53 | $18.95 | $19.11 | $17.45 | 19,898 |
| 2018-12-07 | $19.83 | $19.92 | $19.09 | $19.18 | $17.52 | 22,619 |
| 2018-12-06 | $20.00 | $20.00 | $19.70 | $19.82 | $18.10 | 24,089 |
| 2018-12-04 | $21.06 | $21.26 | $20.17 | $20.19 | $18.44 | 36,941 |
| 2018-12-03 | $21.42 | $21.49 | $21.11 | $21.23 | $19.39 | 15,523 |
| 2018-11-30 | $21.23 | $21.71 | $20.90 | $21.31 | $19.46 | 121,617 |
| 2018-11-29 | $21.17 | $21.25 | $20.72 | $21.23 | $19.39 | 25,954 |
| 2018-11-28 | $20.55 | $21.25 | $20.25 | $21.23 | $19.39 | 24,866 |
| 2018-11-27 | $20.83 | $20.83 | $20.42 | $20.54 | $18.76 | 16,220 |
| 2018-11-26 | $21.25 | $21.25 | $20.71 | $20.95 | $19.13 | 18,961 |
| 2018-11-23 | $20.97 | $21.32 | $20.86 | $21.18 | $19.34 | 5,931 |
| 2018-11-21 | $21.51 | $21.56 | $20.87 | $21.01 | $19.19 | 17,018 |
| 2018-11-20 | $21.11 | $21.53 | $20.44 | $21.43 | $19.57 | 37,287 |
| 2018-11-19 | $21.16 | $21.45 | $20.98 | $21.25 | $19.41 | 8,908 |
| 2018-11-16 | $21.12 | $21.54 | $20.92 | $21.10 | $19.27 | 22,630 |
| 2018-11-15 | $20.70 | $21.35 | $20.70 | $21.22 | $19.38 | 29,164 |
| 2018-11-14 | $21.17 | $21.67 | $20.81 | $20.82 | $19.02 | 35,161 |
| 2018-11-13 | $20.96 | $21.40 | $20.51 | $21.06 | $19.23 | 28,002 |
| 2018-11-12 | $20.91 | $21.19 | $20.84 | $20.90 | $19.09 | 9,658 |
| 2018-11-09 | $21.15 | $21.47 | $20.85 | $20.95 | $19.13 | 33,228 |
| 2018-11-08 | $21.23 | $21.66 | $21.00 | $21.25 | $19.41 | 37,646 |
| 2018-11-07 | $21.52 | $21.80 | $20.46 | $21.36 | $19.51 | 72,448 |
| 2018-11-06 | $22.20 | $22.20 | $21.32 | $21.50 | $19.64 | 65,161 |
| 2018-11-05 | $22.92 | $22.92 | $21.81 | $22.27 | $20.34 | 50,171 |
| 2018-11-02 | $22.92 | $23.59 | $22.76 | $22.95 | $20.96 | 20,614 |
| 2018-11-01 | $23.31 | $23.52 | $22.82 | $23.47 | $21.44 | 31,407 |
| 2018-10-31 | $23.67 | $23.71 | $22.33 | $23.16 | $21.15 | 40,719 |
| 2018-10-30 | $23.17 | $23.73 | $22.99 | $23.50 | $21.46 | 14,897 |
| 2018-10-29 | $23.06 | $23.65 | $22.69 | $23.29 | $21.27 | 22,286 |
| 2018-10-26 | $22.92 | $23.20 | $22.76 | $22.93 | $20.94 | 19,882 |
| 2018-10-25 | $22.91 | $23.38 | $22.61 | $23.05 | $21.05 | 33,696 |
| 2018-10-24 | $23.11 | $23.11 | $22.73 | $22.81 | $20.83 | 75,658 |
| 2018-10-23 | $23.23 | $23.33 | $22.84 | $23.18 | $21.17 | 33,689 |
| 2018-10-22 | $23.08 | $23.72 | $22.86 | $23.47 | $21.44 | 13,956 |
| 2018-10-19 | $23.17 | $23.51 | $22.92 | $23.05 | $20.97 | 170,073 |
| 2018-10-18 | $23.21 | $23.46 | $23.15 | $23.28 | $21.18 | 73,410 |
| 2018-10-17 | $23.53 | $23.60 | $23.16 | $23.28 | $21.18 | 19,497 |
| 2018-10-16 | $23.60 | $23.60 | $23.21 | $23.60 | $21.47 | 33,459 |
| 2018-10-15 | $23.50 | $23.96 | $23.17 | $23.59 | $21.46 | 35,706 |
| 2018-10-12 | $23.60 | $23.71 | $23.09 | $23.36 | $21.25 | 81,021 |
| 2018-10-11 | $23.56 | $23.88 | $23.32 | $23.35 | $21.24 | 32,013 |
| 2018-10-10 | $23.45 | $23.87 | $23.45 | $23.62 | $21.49 | 14,027 |
| 2018-10-09 | $23.82 | $24.08 | $23.58 | $23.87 | $21.72 | 18,752 |
| 2018-10-08 | $24.09 | $24.25 | $23.50 | $23.80 | $21.65 | 18,770 |
| 2018-10-05 | $24.06 | $24.39 | $23.22 | $24.05 | $21.88 | 38,817 |
| 2018-10-04 | $24.13 | $24.53 | $23.83 | $24.29 | $22.10 | 19,130 |
| 2018-10-03 | $24.19 | $24.41 | $24.02 | $24.13 | $21.95 | 11,196 |
| 2018-10-02 | $24.22 | $24.31 | $23.81 | $24.15 | $21.97 | 25,930 |
| 2018-10-01 | $24.11 | $24.62 | $23.58 | $24.25 | $22.06 | 30,382 |
| 2018-09-28 | $24.18 | $24.18 | $23.82 | $24.09 | $21.92 | 29,925 |
| 2018-09-27 | $24.37 | $24.37 | $23.86 | $24.24 | $22.05 | 31,784 |
| 2018-09-26 | $24.70 | $24.78 | $24.28 | $24.42 | $22.22 | 43,135 |
| 2018-09-25 | $24.78 | $24.83 | $24.44 | $24.70 | $22.47 | 27,822 |
| 2018-09-24 | $24.97 | $24.99 | $24.50 | $24.90 | $22.65 | 60,618 |
| 2018-09-21 | $23.97 | $25.44 | $23.75 | $25.08 | $22.82 | 130,174 |
| 2018-09-20 | $23.32 | $24.12 | $23.26 | $24.01 | $21.85 | 138,247 |
| 2018-09-19 | $23.78 | $23.78 | $23.01 | $23.16 | $21.07 | 59,525 |
| 2018-09-18 | $23.21 | $23.82 | $22.73 | $22.93 | $20.86 | 28,131 |
| 2018-09-17 | $24.51 | $24.76 | $23.08 | $23.20 | $21.11 | 50,694 |
| 2018-09-14 | $24.17 | $24.77 | $24.12 | $24.47 | $22.26 | 336,664 |
| 2018-09-13 | $24.16 | $24.59 | $24.02 | $24.11 | $21.94 | 47,111 |
| 2018-09-12 | $23.39 | $24.24 | $22.87 | $24.09 | $21.92 | 36,793 |
| 2018-09-11 | $23.75 | $24.30 | $23.25 | $23.42 | $21.31 | 11,641 |
| 2018-09-10 | $23.70 | $24.08 | $23.70 | $23.76 | $21.62 | 14,327 |
| 2018-09-07 | $23.45 | $23.86 | $23.35 | $23.73 | $21.59 | 22,940 |
| 2018-09-06 | $24.03 | $24.03 | $23.59 | $23.59 | $21.46 | 12,219 |
| 2018-09-05 | $23.95 | $24.20 | $23.78 | $24.17 | $21.99 | 6,597 |
| 2018-09-04 | $23.88 | $23.91 | $23.65 | $23.90 | $21.74 | 20,065 |
| 2018-08-31 | $23.75 | $24.01 | $23.75 | $23.88 | $21.73 | 15,156 |
| 2018-08-30 | $23.66 | $24.02 | $23.60 | $23.82 | $21.67 | 11,922 |
| 2018-08-29 | $24.07 | $24.07 | $23.67 | $23.77 | $21.63 | 7,250 |
| 2018-08-28 | $24.27 | $24.67 | $23.94 | $24.02 | $21.85 | 11,971 |
| 2018-08-27 | $24.30 | $24.56 | $24.14 | $24.22 | $22.04 | 13,792 |
| 2018-08-24 | $24.64 | $24.64 | $24.10 | $24.21 | $22.03 | 62,753 |
| 2018-08-23 | $24.27 | $24.51 | $24.25 | $24.44 | $22.24 | 8,471 |
| 2018-08-22 | $24.35 | $24.46 | $24.20 | $24.28 | $22.09 | 18,974 |
| 2018-08-21 | $24.62 | $24.75 | $24.34 | $24.35 | $22.15 | 15,610 |
| 2018-08-20 | $24.83 | $24.86 | $24.58 | $24.73 | $22.50 | 13,151 |
| 2018-08-17 | $24.55 | $25.04 | $24.51 | $25.02 | $22.76 | 42,996 |
| 2018-08-16 | $24.40 | $24.84 | $24.25 | $24.67 | $22.45 | 21,166 |
| 2018-08-15 | $24.71 | $24.71 | $24.32 | $24.55 | $22.34 | 12,791 |
| 2018-08-14 | $24.69 | $24.75 | $24.51 | $24.69 | $22.46 | 9,626 |
| 2018-08-13 | $24.50 | $24.70 | $24.28 | $24.59 | $22.37 | 21,154 |
| 2018-08-10 | $24.50 | $24.68 | $24.50 | $24.57 | $22.35 | 4,502 |
| 2018-08-09 | $24.49 | $24.78 | $24.41 | $24.52 | $22.31 | 7,559 |
| 2018-08-08 | $24.65 | $24.78 | $24.44 | $24.56 | $22.35 | 19,606 |
| 2018-08-07 | $24.67 | $24.67 | $24.25 | $24.66 | $22.44 | 21,554 |
| 2018-08-06 | $24.45 | $24.67 | $24.25 | $24.41 | $22.21 | 11,335 |
| 2018-08-03 | $24.47 | $24.72 | $24.25 | $24.42 | $22.22 | 22,515 |
| 2018-08-02 | $24.56 | $24.67 | $24.31 | $24.59 | $22.37 | 15,389 |
| 2018-08-01 | $24.92 | $24.92 | $24.29 | $24.56 | $22.35 | 40,155 |
| 2018-07-31 | $24.45 | $25.77 | $24.36 | $24.73 | $22.50 | 23,056 |
| 2018-07-30 | $23.63 | $25.88 | $23.57 | $24.29 | $22.10 | 26,183 |
| 2018-07-27 | $24.37 | $24.37 | $23.00 | $23.56 | $21.44 | 25,428 |
| 2018-07-26 | $24.85 | $24.94 | $24.37 | $24.68 | $22.45 | 39,866 |
| 2018-07-25 | $24.60 | $24.94 | $24.20 | $24.82 | $22.58 | 10,189 |
| 2018-07-24 | $24.95 | $24.98 | $24.52 | $24.81 | $22.57 | 26,847 |
| 2018-07-23 | $25.23 | $25.52 | $24.52 | $24.88 | $22.64 | 21,687 |
| 2018-07-20 | $24.94 | $25.16 | $24.59 | $25.06 | $22.72 | 15,491 |
| 2018-07-19 | $24.97 | $25.14 | $24.97 | $24.99 | $22.65 | 10,954 |
| 2018-07-18 | $24.65 | $25.13 | $24.65 | $25.02 | $22.68 | 28,702 |
| 2018-07-17 | $24.71 | $24.98 | $24.24 | $24.89 | $22.56 | 17,489 |
| 2018-07-16 | $24.70 | $24.87 | $24.26 | $24.68 | $22.37 | 21,740 |
| 2018-07-13 | $24.90 | $25.03 | $24.56 | $24.62 | $22.32 | 10,302 |
| 2018-07-12 | $24.91 | $24.98 | $24.49 | $24.90 | $22.57 | 33,805 |
| 2018-07-11 | $24.96 | $25.17 | $24.53 | $24.87 | $22.55 | 16,334 |
| 2018-07-10 | $25.00 | $25.06 | $24.75 | $24.97 | $22.64 | 14,565 |
| 2018-07-09 | $25.06 | $25.06 | $24.44 | $25.01 | $22.67 | 24,391 |
| 2018-07-06 | $25.08 | $25.08 | $24.92 | $25.00 | $22.66 | 18,303 |
| 2018-07-05 | $24.65 | $25.16 | $24.65 | $24.75 | $22.44 | 14,892 |
| 2018-07-03 | $24.61 | $24.87 | $23.95 | $24.55 | $22.26 | 11,783 |
| 2018-07-02 | $24.06 | $24.67 | $23.95 | $24.52 | $22.23 | 17,409 |
| 2018-06-29 | $24.51 | $24.89 | $24.20 | $24.24 | $21.97 | 23,180 |
| 2018-06-28 | $24.58 | $24.86 | $24.17 | $24.51 | $22.22 | 23,841 |
| 2018-06-27 | $24.98 | $25.26 | $24.45 | $24.52 | $22.23 | 26,551 |
| 2018-06-26 | $25.10 | $25.32 | $24.91 | $25.03 | $22.69 | 27,926 |
| 2018-06-25 | $25.07 | $25.14 | $24.86 | $25.09 | $22.75 | 27,540 |
| 2018-06-22 | $25.05 | $25.44 | $24.60 | $25.07 | $22.73 | 121,829 |
| 2018-06-21 | $24.80 | $25.17 | $24.69 | $25.06 | $22.72 | 32,546 |
| 2018-06-20 | $24.75 | $25.26 | $24.75 | $24.83 | $22.51 | 47,957 |
| 2018-06-19 | $24.51 | $25.00 | $24.51 | $24.76 | $22.45 | 42,581 |
| 2018-06-18 | $25.35 | $25.35 | $24.51 | $24.58 | $22.28 | 43,087 |
| 2018-06-15 | $24.19 | $24.96 | $23.93 | $24.83 | $22.51 | 59,132 |
| 2018-06-14 | $24.99 | $24.99 | $23.91 | $24.17 | $21.91 | 50,918 |
| 2018-06-13 | $24.81 | $25.29 | $24.54 | $24.55 | $22.26 | 28,478 |
| 2018-06-12 | $24.98 | $25.71 | $24.61 | $24.76 | $22.45 | 15,813 |
| 2018-06-11 | $24.98 | $25.14 | $24.70 | $24.91 | $22.58 | 15,755 |
| 2018-06-08 | $25.04 | $25.31 | $24.82 | $24.97 | $22.64 | 26,451 |
| 2018-06-07 | $25.48 | $25.67 | $25.04 | $25.07 | $22.73 | 15,569 |
| 2018-06-06 | $25.29 | $25.67 | $25.11 | $25.50 | $23.12 | 24,965 |
| 2018-06-05 | $24.72 | $25.42 | $24.60 | $25.30 | $22.94 | 36,729 |
| 2018-06-04 | $24.62 | $24.86 | $24.40 | $24.70 | $22.39 | 16,233 |
| 2018-06-01 | $24.34 | $24.77 | $24.33 | $24.60 | $22.30 | 32,692 |
| 2018-05-31 | $24.39 | $24.81 | $24.16 | $24.23 | $21.97 | 46,691 |
| 2018-05-30 | $24.03 | $24.58 | $24.03 | $24.40 | $22.12 | 119,435 |
| 2018-05-29 | $24.18 | $24.48 | $23.90 | $23.91 | $21.68 | 34,334 |
| 2018-05-25 | $24.20 | $24.36 | $23.69 | $24.27 | $22.00 | 27,346 |
| 2018-05-24 | $24.20 | $24.59 | $24.04 | $24.19 | $21.93 | 60,453 |
| 2018-05-23 | $24.47 | $24.91 | $23.89 | $24.20 | $21.94 | 45,662 |
| 2018-05-22 | $24.37 | $24.74 | $24.03 | $24.49 | $22.20 | 33,890 |
| 2018-05-21 | $23.95 | $24.30 | $23.95 | $24.29 | $22.02 | 37,918 |
| 2018-05-18 | $23.89 | $24.26 | $23.45 | $23.95 | $21.71 | 32,436 |
| 2018-05-17 | $23.55 | $23.91 | $23.55 | $23.76 | $21.54 | 38,460 |
| 2018-05-16 | $23.45 | $23.61 | $23.35 | $23.57 | $21.37 | 62,289 |
| 2018-05-15 | $23.36 | $23.55 | $22.85 | $23.44 | $21.25 | 29,736 |
| 2018-05-14 | $23.25 | $23.48 | $23.12 | $23.34 | $21.16 | 30,362 |
| 2018-05-11 | $23.01 | $23.27 | $22.86 | $23.26 | $21.09 | 138,871 |
| 2018-05-10 | $22.99 | $23.38 | $22.91 | $22.98 | $20.83 | 19,614 |
| 2018-05-09 | $23.00 | $23.42 | $22.91 | $22.98 | $20.83 | 27,775 |
| 2018-05-08 | $23.01 | $23.17 | $22.35 | $23.00 | $20.85 | 37,943 |
| 2018-05-07 | $23.14 | $23.34 | $22.92 | $22.99 | $20.84 | 86,785 |
| 2018-05-04 | $22.71 | $23.28 | $22.40 | $23.00 | $20.85 | 51,308 |
| 2018-05-03 | $22.93 | $23.15 | $22.64 | $22.73 | $20.61 | 36,846 |
| 2018-05-02 | $23.31 | $23.50 | $22.94 | $23.00 | $20.85 | 169,331 |
| 2018-05-01 | $23.00 | $23.49 | $22.58 | $23.30 | $21.12 | 308,192 |
| 2018-04-30 | $22.86 | $23.40 | $22.86 | $22.94 | $20.80 | 29,713 |
| 2018-04-27 | $23.07 | $23.07 | $22.57 | $22.71 | $20.59 | 12,128 |
| 2018-04-26 | $22.91 | $23.23 | $22.83 | $22.95 | $20.81 | 10,323 |
| 2018-04-25 | $23.27 | $23.27 | $22.88 | $22.90 | $20.76 | 12,186 |
| 2018-04-24 | $23.29 | $23.49 | $23.11 | $23.34 | $21.16 | 16,914 |
| 2018-04-23 | $23.31 | $23.39 | $22.56 | $23.25 | $21.08 | 8,931 |
| 2018-04-20 | $23.16 | $23.48 | $22.91 | $23.32 | $21.08 | 22,639 |
| 2018-04-19 | $23.18 | $23.46 | $23.12 | $23.26 | $21.02 | 13,081 |
| 2018-04-18 | $23.18 | $23.32 | $23.13 | $23.19 | $20.96 | 10,014 |
| 2018-04-17 | $23.35 | $23.40 | $22.95 | $23.19 | $20.96 | 8,058 |
| 2018-04-16 | $23.05 | $23.39 | $22.68 | $23.21 | $20.98 | 37,436 |
| 2018-04-13 | $23.42 | $23.45 | $22.72 | $22.96 | $20.75 | 18,254 |
| 2018-04-12 | $23.04 | $23.46 | $22.99 | $23.37 | $21.12 | 17,740 |
| 2018-04-11 | $23.72 | $23.73 | $22.78 | $23.02 | $20.81 | 15,222 |
| 2018-04-10 | $23.14 | $23.51 | $22.91 | $23.38 | $21.13 | 15,933 |
| 2018-04-09 | $23.03 | $23.39 | $22.59 | $23.00 | $20.79 | 19,811 |
| 2018-04-06 | $23.25 | $23.37 | $22.82 | $22.92 | $20.72 | 12,122 |
| 2018-04-05 | $23.26 | $23.43 | $23.02 | $23.35 | $21.10 | 29,632 |
| 2018-04-04 | $22.91 | $23.24 | $22.82 | $23.21 | $20.98 | 45,820 |
| 2018-04-03 | $23.01 | $23.08 | $22.64 | $23.05 | $20.83 | 29,160 |
| 2018-04-02 | $22.90 | $23.04 | $22.76 | $22.94 | $20.73 | 43,283 |
| 2018-03-29 | $22.94 | $23.42 | $22.82 | $22.86 | $20.66 | 43,415 |
| 2018-03-28 | $23.03 | $23.33 | $22.78 | $22.86 | $20.66 | 39,170 |
| 2018-03-27 | $22.89 | $23.17 | $22.68 | $22.98 | $20.77 | 45,383 |
| 2018-03-26 | $22.87 | $23.08 | $22.52 | $22.83 | $20.63 | 59,818 |
| 2018-03-23 | $23.00 | $23.10 | $22.45 | $22.63 | $20.45 | 48,633 |
| 2018-03-22 | $22.97 | $23.24 | $22.84 | $22.94 | $20.73 | 46,253 |
| 2018-03-21 | $22.91 | $23.20 | $22.32 | $23.14 | $20.91 | 56,347 |
| 2018-03-20 | $22.75 | $22.87 | $22.59 | $22.85 | $20.65 | 70,463 |
| 2018-03-19 | $22.61 | $22.74 | $22.39 | $22.68 | $20.50 | 79,400 |
| 2018-03-16 | $22.67 | $22.75 | $22.15 | $22.67 | $20.49 | 77,585 |
| 2018-03-15 | $22.66 | $22.75 | $22.50 | $22.62 | $20.44 | 43,728 |
| 2018-03-14 | $22.68 | $22.84 | $22.51 | $22.63 | $20.45 | 55,812 |
| 2018-03-13 | $22.65 | $22.80 | $22.41 | $22.52 | $20.35 | 67,229 |
| 2018-03-12 | $23.65 | $23.65 | $22.02 | $22.53 | $20.36 | 302,213 |
| 2018-03-09 | $23.82 | $24.69 | $23.41 | $23.98 | $21.67 | 28,878 |
| 2018-03-08 | $24.48 | $24.48 | $23.54 | $23.83 | $21.54 | 20,188 |
| 2018-03-07 | $23.25 | $24.67 | $23.25 | $24.47 | $22.12 | 30,191 |
| 2018-03-06 | $22.94 | $23.50 | $22.64 | $23.42 | $21.17 | 24,186 |
| 2018-03-05 | $23.05 | $23.23 | $22.75 | $22.92 | $20.72 | 15,280 |
| 2018-03-02 | $22.62 | $23.18 | $22.52 | $23.10 | $20.88 | 12,272 |
| 2018-03-01 | $22.60 | $22.86 | $22.50 | $22.74 | $20.55 | 14,796 |
| 2018-02-28 | $22.75 | $22.94 | $22.42 | $22.53 | $20.36 | 33,136 |
| 2018-02-27 | $23.00 | $23.20 | $22.70 | $22.71 | $20.53 | 18,297 |
| 2018-02-26 | $22.90 | $23.12 | $22.78 | $23.09 | $20.87 | 8,272 |
| 2018-02-23 | $22.77 | $23.00 | $22.42 | $22.93 | $20.72 | 10,271 |
| 2018-02-22 | $22.95 | $22.97 | $22.51 | $22.75 | $20.56 | 42,518 |
| 2018-02-21 | $22.50 | $22.99 | $22.40 | $22.71 | $20.53 | 23,987 |
| 2018-02-20 | $22.08 | $22.61 | $21.86 | $22.51 | $20.35 | 19,935 |
| 2018-02-16 | $21.55 | $22.55 | $21.40 | $22.23 | $20.09 | 21,029 |
| 2018-02-15 | $21.69 | $21.85 | $21.55 | $21.73 | $19.64 | 6,800 |
| 2018-02-14 | $21.56 | $21.84 | $21.40 | $21.58 | $19.50 | 12,694 |
| 2018-02-13 | $21.40 | $21.73 | $21.10 | $21.71 | $19.62 | 16,085 |
| 2018-02-12 | $21.16 | $21.55 | $20.73 | $21.44 | $19.38 | 20,210 |
| 2018-02-09 | $21.15 | $21.50 | $20.67 | $21.12 | $19.09 | 53,010 |
| 2018-02-08 | $21.64 | $21.83 | $20.72 | $20.72 | $18.73 | 17,041 |
| 2018-02-07 | $21.61 | $21.89 | $21.37 | $21.56 | $19.49 | 18,817 |
| 2018-02-06 | $21.77 | $22.38 | $21.28 | $21.57 | $19.50 | 19,956 |
| 2018-02-05 | $21.80 | $22.57 | $21.74 | $22.04 | $19.92 | 25,611 |
| 2018-02-02 | $22.60 | $22.82 | $22.12 | $22.13 | $20.00 | 13,130 |
| 2018-02-01 | $22.19 | $22.77 | $21.73 | $22.77 | $20.58 | 30,818 |
| 2018-01-31 | $22.58 | $22.71 | $22.04 | $22.13 | $20.00 | 17,255 |
| 2018-01-30 | $22.09 | $22.49 | $21.88 | $22.47 | $20.31 | 27,592 |
| 2018-01-29 | $21.69 | $22.19 | $21.69 | $22.05 | $19.93 | 18,014 |
| 2018-01-26 | $22.83 | $22.83 | $21.49 | $21.84 | $19.74 | 26,785 |
| 2018-01-25 | $22.08 | $22.08 | $21.57 | $21.94 | $19.83 | 27,710 |
| 2018-01-24 | $22.80 | $22.88 | $22.06 | $22.12 | $19.99 | 13,243 |
| 2018-01-23 | $22.44 | $22.75 | $22.02 | $22.75 | $20.56 | 12,149 |
| 2018-01-22 | $22.69 | $22.85 | $22.17 | $22.47 | $20.31 | 13,438 |
| 2018-01-19 | $22.30 | $23.03 | $22.00 | $22.84 | $20.58 | 51,683 |
| 2018-01-18 | $22.48 | $22.74 | $22.11 | $22.39 | $20.17 | 5,545 |
| 2018-01-17 | $22.21 | $22.66 | $22.13 | $22.54 | $20.31 | 19,556 |
| 2018-01-16 | $22.40 | $22.76 | $22.07 | $22.13 | $19.94 | 14,494 |
| 2018-01-12 | $22.50 | $22.50 | $22.18 | $22.32 | $20.11 | 10,930 |
| 2018-01-11 | $22.09 | $22.58 | $21.61 | $22.46 | $20.24 | 18,488 |
| 2018-01-10 | $22.03 | $22.20 | $21.81 | $22.04 | $19.86 | 14,491 |
| 2018-01-09 | $22.07 | $22.37 | $22.00 | $22.04 | $19.86 | 9,555 |
| 2018-01-08 | $22.04 | $22.10 | $21.86 | $22.08 | $19.89 | 7,256 |
| 2018-01-05 | $22.05 | $22.47 | $21.84 | $22.15 | $19.96 | 18,933 |
| 2018-01-04 | $22.05 | $22.13 | $21.72 | $22.01 | $19.83 | 20,006 |
| 2018-01-03 | $21.89 | $22.29 | $21.65 | $22.03 | $19.85 | 27,406 |
| 2018-01-02 | $22.00 | $22.10 | $21.62 | $21.93 | $19.76 | 40,256 |
| 2017-12-29 | $22.08 | $22.23 | $21.75 | $22.00 | $19.82 | 38,550 |
| 2017-12-28 | $21.49 | $22.14 | $21.49 | $22.07 | $19.89 | 32,892 |
| 2017-12-27 | $21.59 | $21.65 | $21.37 | $21.44 | $19.32 | 16,075 |
| 2017-12-26 | $21.90 | $21.99 | $21.51 | $21.63 | $19.49 | 14,086 |
| 2017-12-22 | $22.07 | $22.23 | $21.96 | $21.96 | $19.79 | 12,164 |
| 2017-12-21 | $22.33 | $22.69 | $22.13 | $22.24 | $20.04 | 29,139 |
| 2017-12-20 | $22.56 | $22.56 | $22.08 | $22.33 | $20.12 | 9,536 |
| 2017-12-19 | $22.25 | $22.94 | $21.88 | $22.35 | $20.14 | 49,913 |
| 2017-12-18 | $21.64 | $22.24 | $21.61 | $22.17 | $19.98 | 45,191 |
| 2017-12-15 | $21.50 | $22.00 | $20.61 | $21.50 | $19.37 | 110,751 |
| 2017-12-14 | $22.20 | $22.67 | $21.73 | $21.80 | $19.64 | 44,565 |
| 2017-12-13 | $22.21 | $22.49 | $21.92 | $22.15 | $19.96 | 48,856 |
| 2017-12-12 | $22.22 | $22.79 | $22.05 | $22.17 | $19.98 | 43,759 |
| 2017-12-11 | $22.27 | $22.50 | $22.08 | $22.12 | $19.93 | 27,168 |
| 2017-12-08 | $22.46 | $22.46 | $22.04 | $22.13 | $19.94 | 27,370 |
| 2017-12-07 | $22.68 | $23.15 | $22.24 | $22.61 | $20.37 | 27,410 |
| 2017-12-06 | $22.10 | $23.10 | $22.10 | $22.64 | $20.40 | 56,946 |
| 2017-12-05 | $23.08 | $23.47 | $22.97 | $23.17 | $20.88 | 26,876 |
| 2017-12-04 | $22.61 | $23.20 | $22.61 | $23.01 | $20.73 | 24,685 |
| 2017-12-01 | $22.85 | $23.08 | $21.85 | $22.40 | $20.18 | 27,800 |
| 2017-11-30 | $23.25 | $23.50 | $22.51 | $22.66 | $20.42 | 25,092 |
| 2017-11-29 | $22.46 | $23.76 | $22.43 | $23.44 | $21.12 | 38,258 |
| 2017-11-28 | $21.81 | $22.66 | $21.35 | $22.38 | $20.16 | 35,450 |
| 2017-11-27 | $22.11 | $22.54 | $21.77 | $21.94 | $19.77 | 21,008 |
| 2017-11-24 | $22.57 | $22.57 | $21.60 | $22.17 | $19.98 | 8,820 |
| 2017-11-22 | $22.53 | $22.85 | $22.38 | $22.58 | $20.35 | 16,156 |
| 2017-11-21 | $21.99 | $22.66 | $21.99 | $22.53 | $20.30 | 16,185 |
| 2017-11-20 | $21.94 | $22.00 | $21.10 | $21.99 | $19.81 | 15,762 |
| 2017-11-17 | $21.15 | $21.86 | $20.95 | $21.69 | $19.54 | 20,967 |
| 2017-11-16 | $20.80 | $21.22 | $20.80 | $21.22 | $19.12 | 35,378 |
| 2017-11-15 | $20.74 | $20.82 | $20.63 | $20.69 | $18.64 | 16,751 |
| 2017-11-14 | $20.98 | $21.20 | $20.56 | $20.90 | $18.83 | 34,996 |
| 2017-11-13 | $20.95 | $21.03 | $20.51 | $20.98 | $18.90 | 9,411 |
| 2017-11-10 | $21.34 | $21.44 | $20.88 | $20.99 | $18.91 | 4,779 |
| 2017-11-09 | $20.99 | $21.33 | $20.41 | $21.24 | $19.14 | 18,486 |
| 2017-11-08 | $21.51 | $21.54 | $21.04 | $21.07 | $18.98 | 14,419 |
| 2017-11-07 | $21.91 | $22.17 | $21.51 | $21.57 | $19.44 | 14,598 |
| 2017-11-06 | $22.49 | $22.65 | $22.13 | $22.23 | $20.03 | 6,685 |
| 2017-11-03 | $23.15 | $23.15 | $22.74 | $22.80 | $20.54 | 14,652 |
| 2017-11-02 | $22.46 | $23.48 | $22.22 | $23.18 | $20.89 | 23,471 |
| 2017-11-01 | $22.80 | $22.80 | $22.20 | $22.38 | $20.16 | 17,806 |
| 2017-10-31 | $21.83 | $22.98 | $21.50 | $22.57 | $20.34 | 266,162 |
| 2017-10-30 | $22.24 | $22.24 | $21.75 | $21.83 | $19.67 | 30,387 |
| 2017-10-27 | $22.14 | $22.42 | $21.40 | $22.20 | $20.00 | 60,108 |
| 2017-10-26 | $22.89 | $23.49 | $22.52 | $22.85 | $20.59 | 27,464 |
| 2017-10-25 | $22.54 | $22.85 | $21.99 | $22.81 | $20.55 | 13,106 |
| 2017-10-24 | $22.36 | $22.73 | $22.31 | $22.43 | $20.21 | 11,850 |
| 2017-10-23 | $22.72 | $22.72 | $22.12 | $22.16 | $19.97 | 9,291 |
| 2017-10-20 | $23.01 | $23.30 | $22.43 | $22.58 | $20.35 | 20,514 |
| 2017-10-19 | $22.85 | $23.11 | $22.81 | $22.99 | $20.71 | 21,059 |
| 2017-10-18 | $22.56 | $23.01 | $22.56 | $22.85 | $20.59 | 14,983 |
| 2017-10-17 | $22.72 | $22.98 | $22.68 | $22.91 | $20.64 | 7,070 |
| 2017-10-16 | $22.94 | $23.03 | $22.82 | $22.93 | $20.66 | 10,494 |
| 2017-10-13 | $22.69 | $23.00 | $22.43 | $22.94 | $20.61 | 15,726 |
| 2017-10-12 | $23.01 | $23.01 | $22.55 | $22.68 | $20.37 | 11,877 |
| 2017-10-11 | $23.31 | $23.69 | $22.87 | $22.95 | $20.62 | 22,128 |
| 2017-10-10 | $22.99 | $23.41 | $22.98 | $23.39 | $21.01 | 25,393 |
| 2017-10-09 | $22.54 | $22.96 | $22.22 | $22.88 | $20.55 | 13,052 |
| 2017-10-06 | $22.34 | $22.80 | $22.30 | $22.74 | $20.43 | 23,553 |
| 2017-10-05 | $22.64 | $22.64 | $22.32 | $22.35 | $20.08 | 23,610 |
| 2017-10-04 | $22.71 | $22.81 | $21.74 | $22.57 | $20.27 | 15,884 |
| 2017-10-03 | $22.40 | $22.79 | $22.31 | $22.72 | $20.41 | 15,647 |
| 2017-10-02 | $22.35 | $22.39 | $21.92 | $22.35 | $20.08 | 25,828 |
| 2017-09-29 | $21.91 | $22.40 | $21.54 | $22.34 | $20.07 | 22,757 |
| 2017-09-28 | $21.85 | $22.40 | $21.85 | $22.33 | $20.06 | 23,556 |
| 2017-09-27 | $22.21 | $22.42 | $21.65 | $22.24 | $19.98 | 47,006 |
| 2017-09-26 | $21.62 | $22.73 | $21.52 | $22.02 | $19.78 | 15,245 |
| 2017-09-25 | $20.93 | $21.73 | $20.93 | $21.63 | $19.43 | 20,152 |
| 2017-09-22 | $21.00 | $21.09 | $20.96 | $21.00 | $18.86 | 44,237 |
| 2017-09-21 | $20.99 | $21.04 | $20.77 | $21.00 | $18.86 | 25,319 |
| 2017-09-20 | $20.91 | $21.09 | $20.67 | $20.99 | $18.85 | 22,779 |
| 2017-09-19 | $20.96 | $21.00 | $20.95 | $20.98 | $18.85 | 29,583 |
| 2017-09-18 | $20.85 | $21.08 | $20.58 | $21.00 | $18.86 | 17,166 |
| 2017-09-15 | $20.87 | $21.00 | $19.93 | $20.86 | $18.74 | 38,231 |
| 2017-09-14 | $21.00 | $21.09 | $20.70 | $20.85 | $18.73 | 12,303 |
| 2017-09-13 | $20.68 | $21.10 | $20.52 | $21.01 | $18.87 | 38,450 |
| 2017-09-12 | $20.52 | $21.00 | $20.52 | $20.83 | $18.71 | 33,958 |
| 2017-09-11 | $20.32 | $20.68 | $20.23 | $20.52 | $18.43 | 12,307 |
| 2017-09-08 | $20.08 | $20.26 | $19.73 | $20.07 | $18.03 | 11,137 |
| 2017-09-07 | $20.12 | $20.12 | $19.56 | $19.84 | $17.82 | 25,324 |
| 2017-09-06 | $20.30 | $20.42 | $19.89 | $19.95 | $17.92 | 30,169 |
| 2017-09-05 | $20.21 | $20.59 | $20.07 | $20.25 | $18.19 | 81,951 |
| 2017-09-01 | $20.20 | $20.44 | $20.01 | $20.42 | $18.34 | 26,565 |
| 2017-08-31 | $20.02 | $20.24 | $20.01 | $20.21 | $18.15 | 14,877 |
| 2017-08-30 | $19.73 | $20.22 | $19.64 | $20.07 | $18.03 | 23,755 |
| 2017-08-29 | $19.56 | $19.88 | $19.40 | $19.62 | $17.62 | 16,436 |
| 2017-08-28 | $19.96 | $20.22 | $19.37 | $19.70 | $17.70 | 21,661 |
| 2017-08-25 | $20.08 | $20.13 | $19.70 | $19.77 | $17.76 | 23,701 |
| 2017-08-24 | $19.63 | $20.00 | $19.46 | $19.98 | $17.95 | 16,018 |
| 2017-08-23 | $19.52 | $19.89 | $19.43 | $19.61 | $17.62 | 19,888 |
| 2017-08-22 | $19.45 | $19.80 | $19.06 | $19.71 | $17.71 | 122,610 |
| 2017-08-21 | $19.50 | $19.65 | $19.20 | $19.32 | $17.35 | 48,609 |
| 2017-08-18 | $19.51 | $19.72 | $19.36 | $19.62 | $17.62 | 29,998 |
| 2017-08-17 | $19.60 | $19.93 | $19.32 | $19.61 | $17.62 | 33,461 |
| 2017-08-16 | $19.72 | $19.82 | $19.51 | $19.57 | $17.58 | 22,235 |
| 2017-08-15 | $19.59 | $19.78 | $19.53 | $19.73 | $17.72 | 30,505 |
| 2017-08-14 | $19.40 | $19.52 | $19.23 | $19.47 | $17.49 | 26,165 |
| 2017-08-11 | $19.53 | $19.96 | $18.96 | $19.28 | $17.32 | 63,276 |
| 2017-08-10 | $20.03 | $20.03 | $19.31 | $19.51 | $17.53 | 49,836 |
| 2017-08-09 | $20.34 | $20.62 | $19.49 | $20.14 | $18.09 | 106,869 |
| 2017-08-08 | $20.05 | $20.62 | $20.03 | $20.37 | $18.30 | 116,636 |
| 2017-08-07 | $20.08 | $20.42 | $19.93 | $20.06 | $18.02 | 46,215 |
| 2017-08-04 | $20.08 | $20.20 | $19.97 | $20.13 | $18.08 | 39,626 |
| 2017-08-03 | $20.26 | $20.30 | $19.89 | $20.06 | $18.02 | 52,860 |
| 2017-08-02 | $20.50 | $20.50 | $20.05 | $20.32 | $18.25 | 64,609 |
| 2017-08-01 | $20.50 | $20.53 | $20.35 | $20.53 | $18.44 | 57,182 |
| 2017-07-31 | $20.91 | $20.91 | $20.28 | $20.45 | $18.37 | 121,685 |
| 2017-07-28 | $20.77 | $20.99 | $20.38 | $20.52 | $18.43 | 47,344 |
| 2017-07-27 | $21.05 | $21.05 | $20.64 | $21.04 | $18.90 | 27,700 |
| 2017-07-26 | $21.11 | $21.11 | $20.90 | $20.96 | $18.83 | 49,723 |
| 2017-07-25 | $20.99 | $21.11 | $20.81 | $21.01 | $18.87 | 72,279 |
| 2017-07-24 | $20.72 | $20.94 | $20.65 | $20.81 | $18.69 | 50,278 |
| 2017-07-21 | $21.13 | $21.13 | $20.54 | $20.70 | $18.59 | 46,436 |
| 2017-07-20 | $20.95 | $21.00 | $20.80 | $20.96 | $18.83 | 30,114 |
| 2017-07-19 | $21.00 | $21.15 | $20.82 | $20.95 | $18.82 | 58,924 |
| 2017-07-18 | $20.92 | $21.10 | $20.70 | $21.03 | $18.89 | 38,098 |
| 2017-07-17 | $20.90 | $21.20 | $20.83 | $21.11 | $18.96 | 55,951 |
| 2017-07-14 | $20.88 | $21.18 | $20.73 | $21.00 | $18.86 | 69,465 |
| 2017-07-13 | $21.32 | $21.40 | $20.96 | $21.18 | $18.97 | 67,370 |
| 2017-07-12 | $21.17 | $21.62 | $20.99 | $21.33 | $19.11 | 69,728 |
| 2017-07-11 | $21.52 | $21.52 | $20.74 | $21.16 | $18.95 | 62,536 |
| 2017-07-10 | $21.38 | $21.85 | $21.08 | $21.60 | $19.35 | 46,465 |
| 2017-07-07 | $21.32 | $21.67 | $21.24 | $21.65 | $19.39 | 27,011 |
| 2017-07-06 | $20.77 | $21.34 | $20.55 | $21.26 | $19.04 | 26,252 |
| 2017-07-05 | $21.21 | $21.21 | $20.39 | $20.78 | $18.61 | 20,852 |
| 2017-07-03 | $20.92 | $21.38 | $20.92 | $21.20 | $18.99 | 16,848 |
| 2017-06-30 | $20.90 | $21.08 | $20.50 | $20.88 | $18.70 | 60,629 |
| 2017-06-29 | $20.70 | $21.00 | $20.36 | $21.00 | $18.81 | 27,100 |
| 2017-06-28 | $20.44 | $20.94 | $20.41 | $20.51 | $18.37 | 40,000 |
| 2017-06-27 | $20.43 | $20.51 | $20.06 | $20.29 | $18.17 | 44,509 |
| 2017-06-26 | $19.54 | $20.49 | $19.45 | $20.16 | $18.06 | 75,182 |
| 2017-06-23 | $19.63 | $19.85 | $18.82 | $19.58 | $17.54 | 1,172,324 |
| 2017-06-22 | $19.38 | $20.44 | $18.95 | $19.51 | $17.48 | 66,797 |
| 2017-06-21 | $20.15 | $20.45 | $19.23 | $19.36 | $17.34 | 60,006 |
| 2017-06-20 | $20.30 | $20.61 | $20.02 | $20.22 | $18.11 | 39,728 |
| 2017-06-19 | $20.29 | $20.94 | $20.07 | $20.27 | $18.16 | 46,289 |
| 2017-06-16 | $20.50 | $20.62 | $19.77 | $20.09 | $18.00 | 95,300 |
| 2017-06-15 | $20.97 | $21.14 | $20.34 | $20.50 | $18.36 | 92,571 |
| 2017-06-14 | $20.90 | $21.00 | $20.43 | $20.90 | $18.72 | 27,857 |
| 2017-06-13 | $20.18 | $21.05 | $20.18 | $20.88 | $18.70 | 40,888 |
| 2017-06-12 | $20.10 | $20.64 | $19.67 | $20.14 | $18.04 | 33,893 |
| 2017-06-09 | $20.25 | $20.85 | $20.25 | $20.25 | $18.14 | 77,571 |
| 2017-06-08 | $19.50 | $20.30 | $19.06 | $20.11 | $18.01 | 47,263 |
| 2017-06-07 | $19.50 | $20.03 | $19.30 | $19.83 | $17.76 | 27,317 |
| 2017-06-06 | $20.19 | $20.24 | $19.34 | $19.51 | $17.48 | 15,710 |
| 2017-06-05 | $19.92 | $20.38 | $19.66 | $20.17 | $18.07 | 64,078 |
| 2017-06-02 | $19.94 | $20.11 | $19.62 | $19.83 | $17.76 | 33,308 |
| 2017-06-01 | $20.00 | $20.09 | $19.76 | $19.96 | $17.88 | 28,799 |
| 2017-05-31 | $20.06 | $20.09 | $19.16 | $19.70 | $17.65 | 142,490 |
| 2017-05-30 | $20.49 | $20.49 | $19.97 | $20.03 | $17.94 | 20,451 |
| 2017-05-26 | $20.83 | $20.93 | $20.18 | $20.63 | $18.48 | 18,768 |
| 2017-05-25 | $20.89 | $21.00 | $20.28 | $20.89 | $18.71 | 14,347 |
| 2017-05-24 | $20.90 | $21.00 | $20.51 | $20.54 | $18.40 | 14,634 |
| 2017-05-23 | $20.95 | $21.02 | $20.94 | $20.94 | $18.76 | 37,700 |
| 2017-05-22 | $21.04 | $21.05 | $20.65 | $20.94 | $18.76 | 27,721 |
| 2017-05-19 | $20.30 | $21.00 | $20.27 | $21.00 | $18.81 | 34,966 |
| 2017-05-18 | $20.74 | $21.00 | $20.22 | $20.25 | $18.14 | 39,725 |
| 2017-05-17 | $20.78 | $21.06 | $20.25 | $20.82 | $18.65 | 22,498 |
| 2017-05-16 | $21.35 | $21.35 | $20.61 | $20.97 | $18.78 | 26,920 |
| 2017-05-15 | $21.66 | $21.92 | $21.33 | $21.35 | $19.12 | 25,078 |
| 2017-05-12 | $21.93 | $21.95 | $21.59 | $21.92 | $19.63 | 12,564 |
| 2017-05-11 | $21.73 | $22.19 | $21.73 | $21.93 | $19.64 | 17,434 |
| 2017-05-10 | $21.88 | $21.95 | $21.55 | $21.83 | $19.55 | 20,210 |
| 2017-05-09 | $21.95 | $21.95 | $21.65 | $21.80 | $19.53 | 20,011 |
| 2017-05-08 | $21.86 | $22.00 | $21.79 | $21.94 | $19.65 | 63,651 |
| 2017-05-05 | $21.76 | $21.99 | $21.64 | $21.90 | $19.62 | 14,136 |
| 2017-05-04 | $21.97 | $21.97 | $21.55 | $21.66 | $19.40 | 16,079 |
| 2017-05-03 | $21.70 | $21.98 | $21.50 | $21.98 | $19.69 | 20,492 |
| 2017-05-02 | $21.85 | $21.94 | $21.57 | $21.57 | $19.32 | 22,852 |
| 2017-05-01 | $21.96 | $22.20 | $21.78 | $21.85 | $19.57 | 27,585 |
| 2017-04-28 | $21.39 | $21.99 | $21.39 | $21.73 | $19.46 | 14,414 |
| 2017-04-27 | $21.94 | $22.07 | $21.45 | $21.76 | $19.49 | 19,606 |
| 2017-04-26 | $21.97 | $22.21 | $21.56 | $21.84 | $19.56 | 38,061 |
| 2017-04-25 | $21.79 | $21.96 | $21.67 | $21.85 | $19.57 | 30,385 |
| 2017-04-24 | $21.63 | $21.88 | $21.57 | $21.66 | $19.40 | 22,063 |
| 2017-04-21 | $21.25 | $21.80 | $21.22 | $21.51 | $19.27 | 27,322 |
| 2017-04-20 | $21.41 | $21.74 | $21.10 | $21.46 | $19.22 | 20,751 |
| 2017-04-19 | $21.63 | $21.69 | $21.00 | $21.27 | $19.05 | 21,215 |
| 2017-04-18 | $21.89 | $21.91 | $21.11 | $21.17 | $18.96 | 23,143 |
| 2017-04-17 | $21.85 | $21.95 | $21.60 | $21.94 | $19.65 | 11,328 |
| 2017-04-13 | $21.67 | $21.99 | $21.60 | $21.85 | $19.57 | 12,704 |
| 2017-04-12 | $21.92 | $22.16 | $21.14 | $21.75 | $19.43 | 32,628 |
| 2017-04-11 | $21.78 | $22.32 | $21.56 | $21.90 | $19.56 | 36,920 |
| 2017-04-10 | $21.90 | $22.38 | $21.07 | $22.02 | $19.67 | 27,950 |
| 2017-04-07 | $21.99 | $22.00 | $21.06 | $22.00 | $19.65 | 45,716 |
| 2017-04-06 | $21.97 | $22.38 | $21.26 | $22.23 | $19.86 | 44,437 |
| 2017-04-05 | $21.93 | $22.41 | $21.55 | $22.08 | $19.72 | 29,922 |
| 2017-04-04 | $21.72 | $22.12 | $21.70 | $21.80 | $19.47 | 15,328 |
| 2017-04-03 | $22.16 | $22.29 | $21.73 | $21.98 | $19.63 | 27,514 |
| 2017-03-31 | $22.43 | $22.50 | $21.89 | $22.16 | $19.79 | 54,551 |
| 2017-03-30 | $21.50 | $23.00 | $21.38 | $22.40 | $20.01 | 101,620 |
| 2017-03-29 | $21.59 | $21.60 | $21.40 | $21.44 | $19.15 | 14,527 |
| 2017-03-28 | $21.30 | $21.68 | $21.00 | $21.46 | $19.17 | 29,875 |
| 2017-03-27 | $21.08 | $21.42 | $20.78 | $21.19 | $18.93 | 33,491 |
| 2017-03-24 | $21.29 | $21.45 | $20.50 | $21.31 | $19.04 | 87,168 |
| 2017-03-23 | $20.15 | $21.49 | $20.15 | $20.98 | $18.74 | 102,011 |
| 2017-03-22 | $21.67 | $21.75 | $19.83 | $20.37 | $18.20 | 89,273 |
| 2017-03-21 | $22.16 | $22.33 | $21.60 | $21.82 | $19.49 | 32,688 |
| 2017-03-20 | $22.96 | $23.34 | $22.01 | $22.04 | $19.69 | 140,062 |
| 2017-03-17 | $22.54 | $23.00 | $22.25 | $22.99 | $20.54 | 98,744 |
| 2017-03-16 | $22.51 | $22.80 | $22.14 | $22.58 | $20.17 | 17,285 |
| 2017-03-15 | $22.81 | $22.81 | $22.42 | $22.50 | $20.10 | 15,616 |
| 2017-03-14 | $22.64 | $22.87 | $22.33 | $22.67 | $20.25 | 26,400 |
| 2017-03-13 | $22.47 | $23.00 | $22.44 | $22.89 | $20.45 | 26,682 |
| 2017-03-10 | $22.94 | $23.00 | $22.50 | $22.63 | $20.21 | 35,336 |
| 2017-03-09 | $22.74 | $23.00 | $22.67 | $22.80 | $20.37 | 27,020 |
| 2017-03-08 | $22.55 | $22.76 | $22.34 | $22.61 | $20.20 | 19,396 |
| 2017-03-07 | $22.03 | $22.69 | $21.96 | $22.46 | $20.06 | 26,257 |
| 2017-03-06 | $22.52 | $22.86 | $21.90 | $22.01 | $19.66 | 45,805 |
| 2017-03-03 | $21.94 | $22.99 | $21.82 | $22.56 | $20.15 | 56,586 |
| 2017-03-02 | $22.70 | $22.80 | $21.59 | $22.06 | $19.71 | 32,511 |
| 2017-03-01 | $22.10 | $22.73 | $21.97 | $22.28 | $19.90 | 46,185 |
| 2017-02-28 | $22.73 | $22.77 | $21.76 | $21.93 | $19.59 | 46,129 |
| 2017-02-27 | $22.95 | $23.08 | $22.60 | $22.85 | $20.41 | 27,649 |
| 2017-02-24 | $22.83 | $23.25 | $22.54 | $22.84 | $20.40 | 40,704 |
| 2017-02-23 | $23.21 | $23.42 | $22.64 | $22.90 | $20.46 | 100,224 |
| 2017-02-22 | $23.03 | $23.75 | $22.70 | $23.04 | $20.58 | 495,745 |
| 2017-02-21 | $22.32 | $22.57 | $21.55 | $22.15 | $19.79 | 60,028 |
| 2017-02-17 | $22.56 | $22.56 | $22.11 | $22.11 | $19.75 | 18,530 |
| 2017-02-16 | $21.01 | $22.67 | $21.01 | $22.67 | $20.25 | 20,756 |
| 2017-02-15 | $23.20 | $23.20 | $22.92 | $23.13 | $20.66 | 14,290 |
| 2017-02-14 | $22.80 | $23.20 | $22.75 | $23.20 | $20.72 | 61,461 |
| 2017-02-13 | $22.95 | $23.10 | $22.56 | $22.64 | $20.22 | 22,975 |
| 2017-02-10 | $23.00 | $23.35 | $23.00 | $23.16 | $20.69 | 17,815 |
| 2017-02-09 | $23.13 | $23.25 | $22.81 | $23.00 | $20.55 | 187 |
| 2017-02-08 | $22.91 | $23.25 | $22.90 | $23.13 | $20.66 | 143 |
| 2017-02-07 | $22.67 | $23.16 | $22.58 | $22.99 | $20.54 | 18,934 |
| 2017-02-06 | $22.99 | $23.21 | $22.19 | $22.66 | $20.24 | 50,242 |
| 2017-02-03 | $21.17 | $23.22 | $21.17 | $22.97 | $20.52 | 42,645 |
| 2017-02-02 | $20.54 | $21.32 | $20.25 | $21.14 | $18.88 | 56,783 |
| 2017-02-01 | $20.74 | $20.89 | $20.28 | $20.50 | $18.31 | 55,222 |
| 2017-01-31 | $20.66 | $20.86 | $19.90 | $20.49 | $18.30 | 15,481 |
| 2017-01-30 | $20.35 | $20.98 | $20.35 | $20.70 | $18.49 | 20,415 |
| 2017-01-27 | $20.25 | $20.71 | $20.13 | $20.48 | $18.29 | 20,858 |
| 2017-01-26 | $19.92 | $20.34 | $19.60 | $20.11 | $17.96 | 10,045 |
| 2017-01-25 | $20.24 | $20.24 | $19.84 | $19.87 | $17.75 | 8,095 |
| 2017-01-24 | $20.22 | $20.35 | $19.77 | $20.21 | $18.05 | 10,795 |
| 2017-01-23 | $20.25 | $20.35 | $19.78 | $20.30 | $18.13 | 12,229 |
| 2017-01-20 | $19.48 | $20.40 | $19.48 | $20.12 | $17.97 | 7,405 |
| 2017-01-19 | $20.84 | $20.97 | $20.09 | $20.53 | $18.34 | 19,633 |
| 2017-01-18 | $19.93 | $20.81 | $18.59 | $20.79 | $18.52 | 27,837 |
| 2017-01-17 | $20.40 | $20.41 | $19.58 | $19.95 | $17.77 | 19,313 |
| 2017-01-13 | $20.32 | $20.73 | $19.69 | $20.41 | $18.18 | 14,173 |
| 2017-01-12 | $20.16 | $20.26 | $19.86 | $20.09 | $17.89 | 12,373 |
| 2017-01-11 | $20.20 | $20.45 | $20.02 | $20.17 | $17.96 | 17,365 |
| 2017-01-10 | $20.21 | $20.42 | $19.53 | $20.21 | $18.00 | 16,709 |
| 2017-01-09 | $20.49 | $20.58 | $19.60 | $20.30 | $18.08 | 23,529 |
| 2017-01-06 | $20.61 | $20.74 | $19.63 | $20.36 | $18.13 | 16,825 |
| 2017-01-05 | $19.79 | $20.79 | $19.75 | $20.53 | $18.29 | 26,642 |
| 2017-01-04 | $19.33 | $20.22 | $19.33 | $20.05 | $17.86 | 20,699 |
| 2017-01-03 | $19.39 | $19.48 | $19.00 | $19.33 | $17.22 | 26,329 |
| 2016-12-30 | $18.92 | $19.43 | $18.62 | $19.43 | $17.31 | 20,414 |
| 2016-12-29 | $19.82 | $19.82 | $18.82 | $18.86 | $16.80 | 16,787 |
| 2016-12-28 | $19.76 | $19.95 | $19.55 | $19.83 | $17.66 | 19,232 |
| 2016-12-27 | $19.86 | $19.99 | $19.51 | $19.75 | $17.59 | 14,432 |
| 2016-12-23 | $19.28 | $19.75 | $18.87 | $19.71 | $17.56 | 16,584 |
| 2016-12-22 | $18.92 | $19.40 | $18.73 | $19.28 | $17.17 | 24,025 |
| 2016-12-21 | $19.00 | $19.18 | $18.79 | $18.79 | $16.74 | 18,128 |
| 2016-12-20 | $18.59 | $19.26 | $18.47 | $18.97 | $16.90 | 28,881 |
| 2016-12-19 | $17.76 | $18.74 | $17.76 | $18.39 | $16.38 | 34,607 |
| 2016-12-16 | $17.72 | $18.11 | $17.56 | $18.10 | $16.12 | 169,955 |
| 2016-12-15 | $18.43 | $18.63 | $18.43 | $18.46 | $16.44 | 17,050 |
| 2016-12-14 | $19.40 | $19.40 | $18.10 | $18.59 | $16.56 | 27,714 |
| 2016-12-13 | $19.17 | $19.56 | $18.26 | $18.44 | $16.42 | 42,394 |
| 2016-12-12 | $19.65 | $19.75 | $18.50 | $19.04 | $16.96 | 26,970 |
| 2016-12-09 | $19.60 | $19.85 | $19.34 | $19.70 | $17.55 | 11,988 |
| 2016-12-08 | $19.39 | $19.87 | $19.15 | $19.69 | $17.54 | 27,082 |
| 2016-12-07 | $19.00 | $19.66 | $18.87 | $19.35 | $17.23 | 50,593 |
| 2016-12-06 | $18.83 | $18.95 | $18.18 | $18.87 | $16.81 | 38,492 |
| 2016-12-05 | $17.45 | $19.00 | $17.45 | $18.90 | $16.83 | 63,542 |
| 2016-12-02 | $18.22 | $18.22 | $16.78 | $17.15 | $15.27 | 65,661 |
| 2016-12-01 | $18.78 | $19.38 | $18.07 | $18.50 | $16.48 | 43,761 |
| 2016-11-30 | $17.31 | $19.00 | $17.07 | $19.00 | $16.92 | 134,773 |
| 2016-11-29 | $15.75 | $16.94 | $15.66 | $16.94 | $15.09 | 71,814 |
| 2016-11-28 | $15.28 | $15.72 | $15.28 | $15.66 | $13.95 | 21,946 |
| 2016-11-25 | $15.31 | $15.41 | $15.28 | $15.41 | $13.73 | 4,444 |
| 2016-11-23 | $15.16 | $15.35 | $15.10 | $15.35 | $13.67 | 11,695 |
| 2016-11-22 | $15.23 | $15.23 | $15.10 | $15.13 | $13.48 | 28,102 |
| 2016-11-21 | $15.17 | $15.35 | $15.06 | $15.15 | $13.49 | 26,487 |
| 2016-11-18 | $15.23 | $15.34 | $15.06 | $15.15 | $13.49 | 30,517 |
| 2016-11-17 | $15.15 | $15.28 | $15.15 | $15.23 | $13.56 | 51,104 |
| 2016-11-16 | $15.06 | $15.19 | $15.06 | $15.15 | $13.49 | 16,081 |
| 2016-11-15 | $15.03 | $15.38 | $14.92 | $15.10 | $13.44 | 24,132 |
| 2016-11-14 | $15.26 | $15.40 | $14.61 | $14.99 | $13.35 | 39,028 |
| 2016-11-11 | $14.98 | $15.17 | $14.98 | $15.17 | $13.51 | 13,847 |
| 2016-11-10 | $14.85 | $15.27 | $14.85 | $15.16 | $13.50 | 36,267 |
| 2016-11-09 | $14.59 | $14.79 | $14.59 | $14.79 | $13.17 | 8,506 |
| 2016-11-08 | $14.71 | $14.80 | $14.56 | $14.59 | $12.99 | 9,292 |
| 2016-11-07 | $14.71 | $14.85 | $14.67 | $14.83 | $13.21 | 7,912 |
| 2016-11-04 | $14.83 | $14.83 | $14.72 | $14.72 | $13.11 | 3,054 |
| 2016-11-03 | $14.72 | $14.81 | $14.72 | $14.79 | $13.17 | 5,231 |
| 2016-11-02 | $14.85 | $14.85 | $14.59 | $14.84 | $13.22 | 7,234 |
| 2016-11-01 | $14.78 | $14.88 | $14.64 | $14.84 | $13.22 | 8,747 |
| 2016-10-31 | $14.45 | $14.75 | $14.26 | $14.74 | $13.13 | 6,493 |
| 2016-10-28 | $14.71 | $14.80 | $14.61 | $14.79 | $13.17 | 7,002 |
| 2016-10-27 | $14.86 | $15.00 | $14.79 | $14.83 | $13.21 | 4,536 |
| 2016-10-26 | $14.88 | $14.90 | $14.76 | $14.80 | $13.18 | 8,112 |
| 2016-10-25 | $14.88 | $14.90 | $14.80 | $14.84 | $13.22 | 6,231 |
| 2016-10-24 | $14.78 | $14.93 | $14.47 | $14.87 | $13.24 | 28,096 |
| 2016-10-21 | $14.75 | $14.88 | $14.69 | $14.76 | $13.15 | 23,921 |
| 2016-10-20 | $14.69 | $14.96 | $14.69 | $14.93 | $13.30 | 6,891 |
| 2016-10-19 | $14.45 | $14.99 | $14.25 | $14.83 | $13.21 | 48,504 |
| 2016-10-18 | $14.44 | $14.60 | $14.15 | $14.27 | $12.71 | 18,807 |
| 2016-10-17 | $14.47 | $14.47 | $14.23 | $14.32 | $12.75 | 7,305 |
| 2016-10-14 | $14.63 | $14.63 | $14.29 | $14.30 | $12.74 | 2,206 |
| 2016-10-13 | $14.71 | $14.71 | $14.61 | $14.61 | $12.96 | 4,699 |
| 2016-10-12 | $14.71 | $14.82 | $14.58 | $14.78 | $13.11 | 12,576 |
| 2016-10-11 | $14.75 | $14.82 | $14.66 | $14.66 | $13.00 | 7,668 |
| 2016-10-10 | $14.68 | $14.81 | $14.68 | $14.77 | $13.10 | 2,324 |
| 2016-10-07 | $14.82 | $14.82 | $14.66 | $14.73 | $13.06 | 3,386 |
| 2016-10-06 | $14.86 | $14.89 | $14.09 | $14.81 | $13.14 | 10,967 |
| 2016-10-05 | $14.89 | $14.90 | $14.71 | $14.90 | $13.22 | 8,334 |
| 2016-10-04 | $14.88 | $14.91 | $14.78 | $14.86 | $13.18 | 16,100 |
| 2016-10-03 | $14.30 | $14.99 | $14.29 | $14.90 | $13.22 | 79,939 |
| 2016-09-30 | $14.19 | $14.23 | $14.03 | $14.18 | $12.58 | 56,820 |
| 2016-09-29 | $14.18 | $14.18 | $14.01 | $14.12 | $12.52 | 12,393 |
| 2016-09-28 | $14.14 | $14.56 | $13.91 | $14.16 | $12.56 | 13,973 |
| 2016-09-27 | $14.10 | $14.20 | $14.10 | $14.20 | $12.59 | 2,160 |
| 2016-09-26 | $14.34 | $14.47 | $14.12 | $14.17 | $12.57 | 18,617 |
| 2016-09-23 | $14.58 | $14.68 | $14.31 | $14.45 | $12.82 | 9,616 |
| 2016-09-22 | $14.70 | $14.77 | $14.56 | $14.56 | $12.91 | 4,458 |
| 2016-09-21 | $14.72 | $14.84 | $14.56 | $14.65 | $12.99 | 5,549 |
| 2016-09-20 | $14.84 | $14.88 | $14.71 | $14.72 | $13.06 | 4,622 |
| 2016-09-19 | $14.90 | $15.16 | $14.69 | $14.78 | $13.11 | 16,951 |
| 2016-09-16 | $15.06 | $15.15 | $14.72 | $14.92 | $13.23 | 46,416 |
| 2016-09-15 | $14.54 | $15.16 | $14.53 | $15.03 | $13.33 | 26,146 |
| 2016-09-14 | $14.50 | $14.55 | $14.35 | $14.53 | $12.89 | 26,599 |
| 2016-09-13 | $14.53 | $14.55 | $14.40 | $14.49 | $12.85 | 10,779 |
| 2016-09-12 | $14.49 | $14.55 | $14.43 | $14.54 | $12.90 | 9,632 |
| 2016-09-09 | $14.43 | $14.49 | $14.40 | $14.47 | $12.83 | 6,071 |
| 2016-09-08 | $14.34 | $14.48 | $14.10 | $14.40 | $12.77 | 17,633 |
| 2016-09-07 | $14.51 | $14.51 | $14.38 | $14.38 | $12.75 | 16,353 |
| 2016-09-06 | $14.50 | $14.51 | $14.38 | $14.46 | $12.83 | 12,334 |
| 2016-09-02 | $14.46 | $14.49 | $14.38 | $14.47 | $12.83 | 3,474 |
| 2016-09-01 | $14.48 | $14.49 | $14.37 | $14.40 | $12.77 | 8,443 |
| 2016-08-31 | $14.45 | $14.47 | $14.38 | $14.40 | $12.77 | 13,229 |
| 2016-08-30 | $14.44 | $14.48 | $14.38 | $14.45 | $12.82 | 3,932 |
| 2016-08-29 | $14.33 | $14.46 | $14.31 | $14.45 | $12.82 | 21,026 |
| 2016-08-26 | $14.31 | $14.45 | $14.23 | $14.44 | $12.81 | 38,016 |
| 2016-08-25 | $14.22 | $14.31 | $14.19 | $14.31 | $12.69 | 23,451 |
| 2016-08-24 | $14.19 | $14.22 | $14.15 | $14.19 | $12.59 | 13,502 |
| 2016-08-23 | $14.16 | $14.18 | $14.12 | $14.17 | $12.57 | 10,879 |
| 2016-08-22 | $14.15 | $14.15 | $14.09 | $14.11 | $12.51 | 13,158 |
| 2016-08-19 | $14.13 | $14.19 | $14.09 | $14.12 | $12.52 | 9,743 |
| 2016-08-18 | $14.16 | $14.16 | $14.05 | $14.10 | $12.51 | 18,825 |
| 2016-08-17 | $14.04 | $14.10 | $14.00 | $14.10 | $12.51 | 10,520 |
| 2016-08-16 | $13.93 | $14.05 | $13.88 | $14.01 | $12.43 | 9,863 |
| 2016-08-15 | $13.78 | $13.94 | $13.71 | $13.87 | $12.30 | 13,679 |
| 2016-08-12 | $13.72 | $14.19 | $13.51 | $13.81 | $12.25 | 17,693 |
| 2016-08-11 | $13.97 | $14.00 | $13.89 | $14.00 | $12.42 | 25,855 |
| 2016-08-10 | $13.99 | $14.00 | $13.97 | $13.99 | $12.41 | 9,778 |
| 2016-08-09 | $14.00 | $14.00 | $13.96 | $13.99 | $12.41 | 5,156 |
| 2016-08-08 | $14.03 | $14.03 | $13.96 | $13.96 | $12.38 | 12,585 |
| 2016-08-05 | $13.97 | $14.08 | $13.97 | $14.00 | $12.42 | 3,307 |
| 2016-08-04 | $14.04 | $14.07 | $14.01 | $14.03 | $12.44 | 14,160 |
| 2016-08-03 | $14.17 | $14.17 | $14.00 | $14.10 | $12.51 | 3,675 |
| 2016-08-02 | $14.01 | $14.18 | $14.01 | $14.15 | $12.55 | 9,948 |
| 2016-08-01 | $13.81 | $14.18 | $13.81 | $14.05 | $12.46 | 21,753 |
| 2016-07-29 | $13.94 | $14.03 | $12.99 | $13.76 | $12.20 | 13,469 |
| 2016-07-28 | $14.25 | $14.25 | $13.94 | $13.99 | $12.41 | 11,252 |
| 2016-07-27 | $14.17 | $14.33 | $14.17 | $14.24 | $12.63 | 6,170 |
| 2016-07-26 | $14.31 | $14.31 | $13.96 | $14.11 | $12.51 | 22,832 |
| 2016-07-25 | $14.60 | $14.60 | $14.25 | $14.30 | $12.68 | 12,055 |
| 2016-07-22 | $14.39 | $14.68 | $14.25 | $14.27 | $12.66 | 18,130 |
| 2016-07-21 | $14.26 | $14.57 | $14.26 | $14.41 | $12.78 | 12,332 |
| 2016-07-20 | $14.50 | $14.60 | $14.07 | $14.30 | $12.68 | 70,123 |
| 2016-07-19 | $14.23 | $14.44 | $14.16 | $14.40 | $12.77 | 16,971 |
| 2016-07-18 | $13.91 | $14.29 | $13.91 | $14.16 | $12.56 | 7,198 |
| 2016-07-15 | $14.02 | $14.18 | $13.83 | $13.91 | $12.34 | 16,812 |
| 2016-07-14 | $13.85 | $14.15 | $13.81 | $14.02 | $12.38 | 3,385 |
| 2016-07-13 | $14.25 | $14.25 | $13.75 | $13.76 | $12.15 | 54,061 |
| 2016-07-12 | $14.34 | $14.34 | $14.02 | $14.08 | $12.43 | 8,472 |
| 2016-07-11 | $13.75 | $14.59 | $13.72 | $14.27 | $12.60 | 28,916 |
| 2016-07-08 | $13.71 | $13.71 | $13.55 | $13.68 | $12.08 | 6,454 |
| 2016-07-07 | $13.32 | $13.50 | $13.32 | $13.42 | $11.85 | 4,147 |
| 2016-07-06 | $13.20 | $13.40 | $13.20 | $13.36 | $11.80 | 12,238 |
| 2016-07-05 | $13.40 | $13.40 | $13.20 | $13.23 | $11.68 | 13,445 |
| 2016-07-01 | $13.37 | $13.40 | $13.11 | $13.38 | $11.82 | 9,788 |
| 2016-06-30 | $13.08 | $13.17 | $13.06 | $13.10 | $11.57 | 5,233 |
| 2016-06-29 | $12.94 | $13.10 | $12.88 | $13.07 | $11.54 | 7,659 |
| 2016-06-28 | $12.73 | $12.99 | $12.64 | $12.94 | $11.43 | 9,985 |
| 2016-06-27 | $12.50 | $12.62 | $12.44 | $12.59 | $11.12 | 9,281 |
| 2016-06-24 | $12.60 | $12.80 | $12.14 | $12.63 | $11.15 | 6,747 |
| 2016-06-23 | $12.10 | $12.96 | $12.06 | $12.70 | $11.22 | 15,467 |
| 2016-06-22 | $12.24 | $12.25 | $12.06 | $12.08 | $10.67 | 2,918 |
| 2016-06-21 | $12.23 | $12.25 | $12.15 | $12.25 | $10.82 | 3,542 |
| 2016-06-20 | $12.02 | $12.25 | $12.02 | $12.12 | $10.70 | 8,094 |
| 2016-06-17 | $12.22 | $12.25 | $12.05 | $12.10 | $10.69 | 3,630 |
| 2016-06-16 | $12.32 | $12.32 | $12.10 | $12.23 | $10.80 | 4,935 |
| 2016-06-15 | $11.91 | $12.42 | $11.91 | $12.33 | $10.89 | 18,499 |
| 2016-06-14 | $12.07 | $12.09 | $11.95 | $12.05 | $10.64 | 8,272 |
| 2016-06-13 | $12.06 | $12.10 | $12.05 | $12.05 | $10.64 | 2,075 |
| 2016-06-10 | $12.10 | $12.10 | $12.00 | $12.05 | $10.64 | 4,079 |
| 2016-06-09 | $12.05 | $12.12 | $12.05 | $12.10 | $10.69 | 1,997 |
| 2016-06-08 | $12.02 | $12.05 | $12.00 | $12.04 | $10.63 | 5,144 |
| 2016-06-07 | $11.91 | $12.04 | $11.91 | $12.02 | $10.62 | 4,406 |
| 2016-06-06 | $11.86 | $11.99 | $11.86 | $11.91 | $10.52 | 3,349 |
| 2016-06-03 | $11.99 | $11.99 | $11.71 | $11.85 | $10.47 | 11,647 |
| 2016-06-02 | $11.91 | $12.09 | $11.91 | $12.03 | $10.62 | 7,383 |
| 2016-06-01 | $11.70 | $11.98 | $11.70 | $11.92 | $10.53 | 11,953 |
| 2016-05-31 | $11.50 | $11.71 | $11.50 | $11.62 | $10.26 | 3,990 |
| 2016-05-27 | $11.99 | $11.99 | $11.62 | $11.62 | $10.26 | 2,383 |
| 2016-05-26 | $11.92 | $11.92 | $11.90 | $11.90 | $10.51 | 566 |
| 2016-05-25 | $11.80 | $11.90 | $11.80 | $11.89 | $10.50 | 1,529 |
| 2016-05-24 | $11.52 | $11.75 | $11.45 | $11.72 | $10.35 | 6,387 |
| 2016-05-23 | $11.73 | $11.73 | $11.54 | $11.55 | $10.20 | 1,893 |
| 2016-05-20 | $11.60 | $11.97 | $11.60 | $11.60 | $10.24 | 1,361 |
| 2016-05-19 | $11.55 | $11.55 | $11.55 | $11.55 | $10.20 | 223 |
| 2016-05-18 | $11.34 | $11.59 | $11.34 | $11.58 | $10.23 | 5,109 |
| 2016-05-17 | $11.59 | $11.59 | $11.37 | $11.37 | $10.04 | 7,079 |
| 2016-05-16 | $11.38 | $11.54 | $11.38 | $11.54 | $10.19 | 3,811 |
| 2016-05-13 | $11.41 | $11.51 | $11.40 | $11.44 | $10.10 | 3,393 |
| 2016-05-12 | $11.54 | $11.54 | $11.40 | $11.40 | $10.07 | 832 |
| 2016-05-11 | $11.53 | $11.59 | $11.53 | $11.59 | $10.24 | 544 |
| 2016-05-10 | $11.35 | $11.69 | $11.34 | $11.68 | $10.32 | 8,610 |
| 2016-05-09 | $11.44 | $11.82 | $11.34 | $11.35 | $10.02 | 13,009 |
| 2016-05-06 | $11.56 | $11.56 | $11.10 | $11.35 | $10.02 | 14,114 |
| 2016-05-05 | $11.89 | $11.89 | $11.53 | $11.55 | $10.20 | 12,666 |
| 2016-05-04 | $11.70 | $12.17 | $11.59 | $12.17 | $10.75 | 11,315 |
| 2016-05-03 | $11.53 | $11.69 | $11.51 | $11.69 | $10.32 | 2,352 |
| 2016-05-02 | $11.61 | $11.72 | $11.48 | $11.48 | $10.14 | 8,767 |
| 2016-04-29 | $11.61 | $11.61 | $11.54 | $11.54 | $10.19 | 353 |
| 2016-04-28 | $11.65 | $11.65 | $11.30 | $11.46 | $10.12 | 1,992 |
| 2016-04-27 | $11.49 | $11.66 | $11.30 | $11.65 | $10.29 | 19,897 |
| 2016-04-26 | $11.18 | $11.50 | $11.11 | $11.50 | $10.15 | 30,414 |
| 2016-04-25 | $11.18 | $11.18 | $11.00 | $11.18 | $9.87 | 11,016 |
| 2016-04-22 | $10.88 | $11.18 | $10.60 | $10.90 | $9.63 | 45,540 |
| 2016-04-21 | $10.50 | $10.88 | $10.50 | $10.84 | $9.57 | 3,474 |
| 2016-04-20 | $10.58 | $10.58 | $10.58 | $10.58 | $9.34 | 107 |
| 2016-04-19 | $10.59 | $10.63 | $10.58 | $10.58 | $9.34 | 1,978 |
| 2016-04-18 | $10.53 | $10.77 | $10.51 | $10.52 | $9.29 | 4,036 |
| 2016-04-15 | $10.50 | $10.88 | $10.50 | $10.80 | $9.54 | 4,667 |
| 2016-04-14 | $10.75 | $10.86 | $10.75 | $10.86 | $9.55 | 2,133 |
| 2016-04-13 | $10.64 | $10.64 | $10.64 | $10.64 | $9.35 | 554 |
| 2016-04-12 | $10.52 | $10.70 | $10.50 | $10.70 | $9.41 | 1,270 |
| 2016-04-11 | $10.66 | $10.82 | $10.50 | $10.70 | $9.41 | 7,418 |
| 2016-04-08 | $10.66 | $10.66 | $10.66 | $10.66 | $9.37 | 32 |
| 2016-04-07 | $10.70 | $10.80 | $10.60 | $10.66 | $9.37 | 2,398 |
| 2016-04-06 | $10.63 | $10.75 | $10.63 | $10.70 | $9.41 | 3,427 |
| 2016-04-05 | $10.52 | $10.72 | $10.50 | $10.60 | $9.32 | 3,672 |
| 2016-04-04 | $10.69 | $10.81 | $10.33 | $10.33 | $9.08 | 3,612 |
| 2016-04-01 | $10.25 | $10.50 | $10.20 | $10.32 | $9.07 | 4,448 |
| 2016-03-31 | $10.44 | $10.67 | $10.31 | $10.31 | $9.06 | 2,473 |
| 2016-03-30 | $10.33 | $10.51 | $10.32 | $10.51 | $9.23 | 4,376 |
| 2016-03-29 | $10.55 | $10.74 | $10.29 | $10.33 | $9.08 | 32,795 |
| 2016-03-28 | $10.52 | $10.71 | $10.50 | $10.69 | $9.40 | 7,750 |
| 2016-03-24 | $10.77 | $10.78 | $10.57 | $10.70 | $9.41 | 26,890 |
| 2016-03-23 | $10.77 | $10.77 | $10.77 | $10.77 | $9.46 | 96 |
| 2016-03-22 | $10.55 | $10.92 | $10.55 | $10.77 | $9.46 | 1,233 |
| 2016-03-21 | $10.76 | $10.76 | $10.76 | $10.76 | $9.46 | 389 |
| 2016-03-18 | $10.88 | $10.88 | $10.73 | $10.88 | $9.56 | 1,900 |
| 2016-03-17 | $10.56 | $10.90 | $10.56 | $10.88 | $9.56 | 5,310 |
| 2016-03-16 | $10.55 | $10.91 | $10.55 | $10.91 | $9.59 | 773 |
| 2016-03-15 | $10.80 | $10.80 | $10.80 | $10.80 | $9.49 | 356 |
| 2016-03-14 | $10.53 | $10.93 | $10.53 | $10.89 | $9.57 | 3,958 |
| 2016-03-11 | $10.69 | $10.85 | $10.53 | $10.63 | $9.34 | 2,438 |
| 2016-03-10 | $10.32 | $10.76 | $10.32 | $10.60 | $9.32 | 7,993 |
| 2016-03-09 | $10.92 | $10.92 | $10.59 | $10.59 | $9.31 | 4,976 |
| 2016-03-08 | $10.52 | $10.85 | $10.52 | $10.61 | $9.33 | 2,168 |
| 2016-03-07 | $10.49 | $10.96 | $10.49 | $10.66 | $9.37 | 10,605 |
| 2016-03-04 | $10.70 | $10.83 | $10.61 | $10.69 | $9.40 | 13,086 |
| 2016-03-03 | $10.74 | $10.87 | $10.59 | $10.68 | $9.39 | 1,561 |
| 2016-03-02 | $10.26 | $10.60 | $10.25 | $10.48 | $9.21 | 14,101 |
| 2016-03-01 | $10.45 | $10.45 | $10.12 | $10.27 | $9.03 | 31,665 |
| 2016-02-29 | $10.30 | $10.51 | $9.75 | $9.80 | $8.61 | 16,914 |
| 2016-02-26 | $10.30 | $10.75 | $10.30 | $10.33 | $9.08 | 891 |
| 2016-02-25 | $10.50 | $10.50 | $10.30 | $10.32 | $9.07 | 7,402 |
| 2016-02-24 | $10.35 | $10.73 | $10.35 | $10.49 | $9.22 | 8,024 |
| 2016-02-23 | $10.60 | $10.60 | $10.50 | $10.51 | $9.24 | 1,477 |
| 2016-02-22 | $10.78 | $10.79 | $10.73 | $10.78 | $9.48 | 4,343 |
| 2016-02-19 | $10.80 | $10.80 | $10.34 | $10.56 | $9.28 | 5,970 |
| 2016-02-18 | $10.75 | $10.81 | $10.66 | $10.71 | $9.41 | 15,239 |
| 2016-02-17 | $10.83 | $10.88 | $10.75 | $10.86 | $9.55 | 4,237 |
| 2016-02-16 | $10.80 | $10.90 | $10.80 | $10.89 | $9.57 | 2,034 |
| 2016-02-12 | $10.89 | $10.97 | $10.85 | $10.92 | $9.60 | 17,102 |
| 2016-02-11 | $10.75 | $10.85 | $10.75 | $10.80 | $9.49 | 11,063 |
| 2016-02-10 | $10.87 | $10.89 | $10.75 | $10.89 | $9.57 | 7,240 |
| 2016-02-09 | $10.90 | $10.90 | $10.75 | $10.80 | $9.49 | 10,293 |
| 2016-02-08 | $10.92 | $11.18 | $10.80 | $10.90 | $9.58 | 15,194 |
| 2016-02-05 | $10.95 | $11.13 | $10.95 | $11.08 | $9.74 | 10,685 |
| 2016-02-04 | $11.00 | $11.02 | $10.90 | $11.02 | $9.69 | 3,437 |
| 2016-02-03 | $11.03 | $11.05 | $11.02 | $11.02 | $9.69 | 1,091 |
| 2016-02-02 | $10.90 | $11.17 | $10.90 | $11.10 | $9.76 | 9,182 |
| 2016-02-01 | $11.35 | $11.52 | $10.90 | $10.97 | $9.64 | 13,029 |
| 2016-01-29 | $10.92 | $11.28 | $10.92 | $11.28 | $9.92 | 6,735 |
| 2016-01-28 | $11.29 | $11.29 | $10.90 | $11.11 | $9.77 | 3,383 |
| 2016-01-27 | $11.37 | $11.51 | $11.37 | $11.47 | $10.08 | 1,097 |
| 2016-01-26 | $11.21 | $11.52 | $11.21 | $11.28 | $9.92 | 1,947 |
| 2016-01-25 | $11.52 | $11.52 | $11.22 | $11.22 | $9.86 | 2,532 |
| 2016-01-22 | $11.47 | $11.47 | $11.36 | $11.47 | $10.08 | 1,377 |
| 2016-01-21 | $10.90 | $11.58 | $10.90 | $11.37 | $9.99 | 17,657 |
| 2016-01-20 | $10.90 | $11.05 | $10.90 | $10.90 | $9.58 | 5,331 |
| 2016-01-19 | $11.44 | $11.45 | $10.90 | $10.92 | $9.60 | 5,604 |
| 2016-01-15 | $10.90 | $11.05 | $10.80 | $10.91 | $9.59 | 15,472 |
| 2016-01-14 | $11.08 | $11.13 | $10.90 | $10.90 | $9.58 | 9,419 |
| 2016-01-13 | $10.91 | $10.91 | $10.90 | $10.90 | $9.54 | 2,110 |
| 2016-01-12 | $11.14 | $11.49 | $10.94 | $10.96 | $9.59 | 5,418 |
| 2016-01-11 | $11.09 | $11.23 | $10.90 | $10.90 | $9.54 | 12,593 |
| 2016-01-08 | $11.96 | $11.96 | $11.10 | $11.39 | $9.97 | 15,694 |
| 2016-01-07 | $11.88 | $11.94 | $11.48 | $11.53 | $10.09 | 6,645 |
| 2016-01-06 | $12.00 | $12.01 | $11.88 | $11.89 | $10.40 | 8,891 |
| 2016-01-05 | $12.00 | $12.12 | $11.89 | $11.89 | $10.40 | 5,965 |
| 2016-01-04 | $13.29 | $13.29 | $11.87 | $11.88 | $10.40 | 20,902 |
| 2015-12-31 | $11.86 | $13.65 | $11.86 | $12.83 | $11.23 | 39,572 |
| 2015-12-30 | $10.92 | $12.34 | $10.92 | $11.85 | $10.37 | 26,588 |
| 2015-12-29 | $10.95 | $11.10 | $10.87 | $10.93 | $9.56 | 7,110 |
| 2015-12-28 | $10.98 | $11.07 | $10.80 | $10.83 | $9.48 | 8,326 |
| 2015-12-24 | $11.10 | $11.10 | $10.88 | $10.93 | $9.57 | 14,867 |
| 2015-12-23 | $10.88 | $11.38 | $10.88 | $11.21 | $9.81 | 8,611 |
| 2015-12-22 | $10.99 | $11.00 | $10.92 | $11.00 | $9.63 | 1,215 |
| 2015-12-21 | $11.40 | $11.40 | $10.81 | $10.99 | $9.62 | 4,871 |
| 2015-12-18 | $10.89 | $11.45 | $10.89 | $11.45 | $10.02 | 65,608 |
| 2015-12-17 | $10.88 | $11.03 | $10.86 | $10.86 | $9.50 | 19,046 |
| 2015-12-16 | $10.87 | $11.00 | $10.78 | $10.96 | $9.59 | 6,317 |
| 2015-12-15 | $10.90 | $11.00 | $10.80 | $10.86 | $9.50 | 18,695 |
| 2015-12-14 | $10.88 | $10.99 | $10.80 | $10.99 | $9.62 | 25,209 |
| 2015-12-11 | $10.88 | $10.99 | $10.88 | $10.88 | $9.52 | 15,619 |
| 2015-12-10 | $10.85 | $10.94 | $10.85 | $10.88 | $9.52 | 15,175 |
| 2015-12-09 | $10.92 | $10.96 | $10.85 | $10.90 | $9.54 | 15,720 |
| 2015-12-08 | $10.80 | $10.89 | $10.77 | $10.84 | $9.49 | 25,510 |
| 2015-12-07 | $10.89 | $10.90 | $10.79 | $10.80 | $9.45 | 13,547 |
| 2015-12-04 | $10.82 | $10.93 | $10.76 | $10.93 | $9.56 | 11,994 |
| 2015-12-03 | $10.82 | $10.82 | $10.82 | $10.82 | $9.47 | 216 |
| 2015-12-02 | $10.82 | $10.90 | $10.80 | $10.81 | $9.46 | 2,527 |
| 2015-12-01 | $10.77 | $10.77 | $10.77 | $10.77 | $9.42 | 0 |
| 2015-11-30 | $10.78 | $10.88 | $10.74 | $10.77 | $9.42 | 5,599 |
| 2015-11-27 | $10.62 | $10.65 | $10.62 | $10.62 | $9.29 | 1,065 |
| 2015-11-25 | $10.65 | $10.74 | $10.65 | $10.74 | $9.40 | 3,335 |
| 2015-11-24 | $10.61 | $10.61 | $10.61 | $10.61 | $9.28 | 393 |
| 2015-11-23 | $10.60 | $10.67 | $10.60 | $10.60 | $9.28 | 2,031 |
| 2015-11-20 | $10.85 | $10.85 | $10.85 | $10.85 | $9.49 | 238 |
| 2015-11-19 | $10.55 | $10.80 | $10.55 | $10.64 | $9.31 | 685 |
| 2015-11-18 | $10.60 | $10.78 | $10.56 | $10.61 | $9.28 | 4,788 |
| 2015-11-17 | $10.57 | $10.64 | $10.55 | $10.60 | $9.28 | 1,193 |
| 2015-11-16 | $10.70 | $10.84 | $10.54 | $10.54 | $9.22 | 3,168 |
| 2015-11-13 | $10.58 | $10.58 | $10.58 | $10.58 | $9.26 | 0 |
| 2015-11-12 | $10.54 | $10.66 | $10.54 | $10.58 | $9.26 | 1,753 |
| 2015-11-11 | $10.83 | $10.83 | $10.54 | $10.54 | $9.22 | 1,407 |
| 2015-11-10 | $10.83 | $10.91 | $10.38 | $10.48 | $9.17 | 6,967 |
| 2015-11-09 | $10.97 | $10.97 | $10.87 | $10.97 | $9.60 | 1,551 |
| 2015-11-06 | $10.70 | $10.85 | $10.49 | $10.85 | $9.49 | 734 |
| 2015-11-05 | $10.88 | $10.88 | $10.88 | $10.88 | $9.52 | 103 |
| 2015-11-04 | $10.99 | $10.99 | $10.45 | $10.45 | $9.14 | 2,558 |
| 2015-11-03 | $10.99 | $10.99 | $10.80 | $10.86 | $9.50 | 1,794 |
| 2015-11-02 | $10.59 | $10.92 | $10.37 | $10.92 | $9.56 | 14,127 |
| 2015-10-30 | $10.65 | $10.97 | $10.37 | $10.44 | $9.14 | 4,418 |
| 2015-10-29 | $10.25 | $10.63 | $10.24 | $10.63 | $9.30 | 1,283 |
| 2015-10-28 | $10.19 | $10.25 | $10.19 | $10.25 | $8.97 | 3,057 |
| 2015-10-27 | $10.40 | $10.40 | $10.05 | $10.10 | $8.84 | 8,545 |
| 2015-10-26 | $10.24 | $10.90 | $9.90 | $10.90 | $9.54 | 16,087 |
| 2015-10-23 | $10.23 | $10.35 | $10.23 | $10.27 | $8.99 | 5,074 |
| 2015-10-22 | $10.10 | $10.18 | $10.05 | $10.18 | $8.91 | 11,949 |
| 2015-10-21 | $9.90 | $10.10 | $9.90 | $10.09 | $8.83 | 3,156 |
| 2015-10-20 | $9.91 | $10.08 | $9.91 | $10.08 | $8.82 | 1,198 |
| 2015-10-19 | $10.06 | $10.06 | $9.95 | $9.99 | $8.74 | 1,054 |
| 2015-10-16 | $9.97 | $10.01 | $9.95 | $9.95 | $8.71 | 3,110 |
| 2015-10-15 | $10.10 | $10.12 | $10.00 | $10.12 | $8.81 | 2,855 |
| 2015-10-14 | $10.00 | $10.10 | $9.96 | $9.96 | $8.67 | 2,220 |
| 2015-10-13 | $10.08 | $10.11 | $10.01 | $10.01 | $8.72 | 2,263 |
| 2015-10-12 | $10.03 | $10.15 | $10.00 | $10.15 | $8.84 | 3,111 |
| 2015-10-09 | $10.18 | $10.19 | $10.11 | $10.19 | $8.87 | 3,400 |
| 2015-10-08 | $10.05 | $10.17 | $10.05 | $10.17 | $8.85 | 686 |
| 2015-10-07 | $10.01 | $10.19 | $9.90 | $9.90 | $8.62 | 4,546 |
| 2015-10-06 | $9.81 | $10.16 | $9.81 | $10.16 | $8.85 | 1,127 |
| 2015-10-05 | $10.06 | $10.19 | $10.00 | $10.01 | $8.72 | 10,069 |
| 2015-10-02 | $10.19 | $10.19 | $10.00 | $10.18 | $8.86 | 1,415 |
| 2015-10-01 | $10.00 | $10.19 | $10.00 | $10.19 | $8.87 | 3,782 |
| 2015-09-30 | $10.00 | $10.23 | $10.00 | $10.13 | $8.82 | 7,417 |
| 2015-09-29 | $10.12 | $10.20 | $10.12 | $10.12 | $8.81 | 3,945 |
| 2015-09-28 | $10.01 | $10.12 | $10.01 | $10.12 | $8.81 | 4,448 |
| 2015-09-25 | $10.12 | $10.12 | $10.01 | $10.10 | $8.79 | 1,149 |
| 2015-09-24 | $10.01 | $10.01 | $10.00 | $10.01 | $8.71 | 4,588 |
| 2015-09-23 | $10.02 | $10.12 | $10.02 | $10.05 | $8.75 | 6,080 |
| 2015-09-22 | $10.21 | $10.23 | $10.00 | $10.00 | $8.71 | 5,903 |
| 2015-09-21 | $9.95 | $10.12 | $9.95 | $10.12 | $8.81 | 1,732 |
| 2015-09-18 | $9.86 | $10.15 | $9.86 | $9.94 | $8.65 | 2,029 |
| 2015-09-17 | $10.21 | $10.21 | $9.94 | $9.95 | $8.66 | 313 |
| 2015-09-16 | $9.89 | $10.23 | $9.68 | $10.01 | $8.72 | 33,966 |
| 2015-09-15 | $9.88 | $9.88 | $9.88 | $9.88 | $8.60 | 840 |
| 2015-09-14 | $9.88 | $10.24 | $9.85 | $9.85 | $8.58 | 16,034 |
| 2015-09-11 | $9.83 | $10.10 | $9.75 | $10.10 | $8.79 | 3,374 |
| 2015-09-10 | $10.00 | $10.05 | $9.95 | $10.05 | $8.75 | 2,457 |
| 2015-09-09 | $10.04 | $10.05 | $10.04 | $10.05 | $8.75 | 2,951 |
| 2015-09-08 | $10.04 | $10.05 | $9.85 | $10.04 | $8.74 | 1,164 |
Civista Bancshares Inc (CIVB) News Headlines
Recent Civista Bancshares Inc (CIVB) News
Similar Companies to Civista Bancshares Inc (CIVB) 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 |