First Choice Bancorp (FCBP) Exchange: NASDAQ
Data as of May 2, 2025
$29.10 ($0.24) 0.83%
First Choice Bancorp - Daily Information
Click for more stock information on First Choice Bancorp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.40 |
| Previous Close | $29.10 |
| High | $29.40 |
| Low | $28.79 |
| Adjusted Open | $29.40 |
| Previous Adjusted Close | $29.10 |
| Adjusted High | $29.40 |
| Adjusted Low | $28.79 |
About First Choice Bancorp (FCBP)
First Choice Bancorp, headquartered in Cerritos, California, is the sole shareholder of and the registered bank holding company for, First Choice Bank. As of March 31, 2021, First Choice Bancorp had total consolidated assets of $2.50 billion. First Choice Bank, also headquartered in Cerritos, California, is a community-based financial institution that serves primarily commercial and consumer clients in diverse communities and specializes in loans to small- to medium-sized businesses and private banking clients, commercial and industrial loans, and commercial real estate loans. First Choice Bank is a Preferred Small Business Administration (SBA) Lender. First Choice Bank conducts business through eight full-service branches and two loan production offices located in Los Angeles, Orange and San Diego Counties. Founded in 2005, First Choice Bank has quickly become a leading provider of financial services that enable our customers to grow, maintain strength, and achieve their business objectives. We strive to surpass our clients’ expectations through our efficiency, personalized services and financial solutions and professionalism and are committed to being “First in Speed, Service, and Solutions.” First Choice Bank is a strong believer in social justice and equality and is proud of its cultural- and gender-diverse workforce. As of March 31, 2021, more than 72% of the Company's total workforce identified as ethnic minorities and more than 65% of its workforce and more than 50% of its senior management identified as female. First Choice Bancorp stock is traded on the Nasdaq Capital Market under the ticker symbol “FCBP.” First Choice Bank’s website is www.FirstChoiceBankCA.com.
Invest in First Choice Bancorp (FCBP)
Historical Stock Data for First Choice Bancorp (FCBP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-21 | $29.40 | $29.40 | $28.79 | $29.10 | $29.10 | 46,205 |
| 2021-07-20 | $28.53 | $29.33 | $28.53 | $28.86 | $28.86 | 187,489 |
| 2021-07-19 | $27.94 | $28.57 | $27.91 | $28.03 | $28.03 | 51,521 |
| 2021-07-16 | $29.67 | $29.67 | $28.78 | $28.81 | $28.81 | 21,853 |
| 2021-07-15 | $28.90 | $29.49 | $28.82 | $29.35 | $29.35 | 41,865 |
| 2021-07-14 | $29.26 | $29.54 | $28.86 | $28.96 | $28.96 | 21,078 |
| 2021-07-13 | $29.75 | $29.75 | $29.19 | $29.23 | $29.23 | 20,001 |
| 2021-07-12 | $29.86 | $30.28 | $29.70 | $29.80 | $29.80 | 13,861 |
| 2021-07-09 | $29.12 | $30.19 | $29.12 | $29.93 | $29.93 | 11,559 |
| 2021-07-08 | $28.96 | $29.13 | $28.49 | $28.77 | $28.77 | 8,836 |
| 2021-07-07 | $29.49 | $29.71 | $28.04 | $29.28 | $29.28 | 28,714 |
| 2021-07-06 | $30.34 | $30.34 | $29.40 | $29.56 | $29.56 | 37,350 |
| 2021-07-02 | $30.73 | $30.91 | $30.42 | $30.49 | $30.49 | 8,534 |
| 2021-07-01 | $30.57 | $30.93 | $30.57 | $30.75 | $30.75 | 31,311 |
| 2021-06-30 | $30.27 | $30.65 | $30.27 | $30.45 | $30.45 | 32,482 |
| 2021-06-29 | $30.47 | $30.94 | $30.24 | $30.25 | $30.25 | 19,861 |
| 2021-06-28 | $30.73 | $30.73 | $30.04 | $30.17 | $30.17 | 24,594 |
| 2021-06-25 | $31.43 | $31.67 | $29.93 | $30.33 | $30.33 | 153,948 |
| 2021-06-24 | $30.84 | $31.20 | $30.78 | $31.20 | $31.20 | 15,323 |
| 2021-06-23 | $30.36 | $31.11 | $30.36 | $30.84 | $30.84 | 26,990 |
| 2021-06-22 | $31.09 | $31.21 | $30.81 | $30.89 | $30.89 | 17,887 |
| 2021-06-21 | $30.36 | $32.10 | $30.36 | $31.03 | $31.03 | 27,494 |
| 2021-06-18 | $30.50 | $30.92 | $29.92 | $30.00 | $30.00 | 93,803 |
| 2021-06-17 | $32.19 | $32.19 | $30.95 | $31.00 | $31.00 | 30,725 |
| 2021-06-16 | $31.60 | $32.25 | $31.60 | $31.97 | $31.97 | 62,253 |
| 2021-06-15 | $31.60 | $31.97 | $31.60 | $31.85 | $31.85 | 38,531 |
| 2021-06-14 | $31.42 | $31.60 | $31.29 | $31.50 | $31.50 | 19,448 |
| 2021-06-11 | $31.50 | $31.89 | $31.31 | $31.66 | $31.66 | 17,343 |
| 2021-06-10 | $32.24 | $32.25 | $31.50 | $31.53 | $31.53 | 36,551 |
| 2021-06-09 | $32.67 | $32.70 | $32.03 | $32.03 | $32.03 | 33,011 |
| 2021-06-08 | $32.78 | $32.89 | $32.42 | $32.69 | $32.69 | 44,052 |
| 2021-06-07 | $32.74 | $32.84 | $32.54 | $32.74 | $32.74 | 40,507 |
| 2021-06-04 | $32.32 | $32.69 | $32.12 | $32.61 | $32.61 | 32,615 |
| 2021-06-03 | $32.15 | $32.65 | $31.99 | $32.31 | $32.31 | 41,223 |
| 2021-06-02 | $32.40 | $32.42 | $32.17 | $32.21 | $32.21 | 18,111 |
| 2021-06-01 | $32.17 | $32.63 | $31.98 | $32.42 | $32.42 | 92,439 |
| 2021-05-28 | $32.11 | $32.29 | $31.88 | $32.13 | $32.13 | 41,166 |
| 2021-05-27 | $31.80 | $32.10 | $31.70 | $32.10 | $32.10 | 18,350 |
| 2021-05-26 | $31.32 | $31.63 | $30.32 | $31.55 | $31.55 | 30,201 |
| 2021-05-25 | $31.98 | $32.28 | $31.13 | $31.15 | $31.15 | 38,070 |
| 2021-05-24 | $32.30 | $32.49 | $31.90 | $32.07 | $32.07 | 49,178 |
| 2021-05-21 | $32.23 | $32.55 | $31.88 | $32.54 | $32.54 | 62,528 |
| 2021-05-20 | $31.41 | $32.20 | $31.24 | $32.02 | $32.02 | 86,931 |
| 2021-05-19 | $31.37 | $31.72 | $30.87 | $31.60 | $31.60 | 37,912 |
| 2021-05-18 | $31.93 | $32.24 | $31.54 | $31.56 | $31.56 | 36,866 |
| 2021-05-17 | $32.27 | $32.50 | $32.11 | $32.25 | $32.25 | 46,098 |
| 2021-05-14 | $32.33 | $32.48 | $31.87 | $32.40 | $32.40 | 76,792 |
| 2021-05-13 | $30.99 | $32.44 | $30.99 | $32.21 | $32.21 | 63,031 |
| 2021-05-12 | $32.32 | $32.73 | $31.15 | $31.34 | $31.34 | 45,248 |
| 2021-05-11 | $31.83 | $32.39 | $30.90 | $32.37 | $32.37 | 34,847 |
| 2021-05-10 | $32.68 | $33.50 | $32.20 | $32.26 | $32.26 | 57,607 |
| 2021-05-07 | $32.46 | $32.98 | $32.33 | $32.68 | $32.68 | 46,403 |
| 2021-05-06 | $32.11 | $33.10 | $32.08 | $33.00 | $32.75 | 39,417 |
| 2021-05-05 | $32.25 | $32.56 | $31.97 | $32.28 | $32.03 | 197,889 |
| 2021-05-04 | $32.20 | $32.70 | $31.92 | $32.08 | $31.84 | 532,165 |
| 2021-05-03 | $32.19 | $32.35 | $31.90 | $32.34 | $32.09 | 349,620 |
| 2021-04-30 | $32.10 | $32.30 | $31.55 | $32.02 | $31.78 | 70,998 |
| 2021-04-29 | $31.69 | $32.45 | $31.68 | $31.90 | $31.66 | 370,052 |
| 2021-04-28 | $30.88 | $31.51 | $30.29 | $31.46 | $31.22 | 279,670 |
| 2021-04-27 | $29.50 | $31.53 | $29.50 | $30.92 | $30.69 | 899,444 |
| 2021-04-26 | $24.99 | $24.99 | $24.26 | $24.30 | $24.12 | 41,425 |
| 2021-04-23 | $24.20 | $25.00 | $24.20 | $24.75 | $24.56 | 27,744 |
| 2021-04-22 | $24.41 | $24.65 | $24.15 | $24.32 | $24.14 | 12,841 |
| 2021-04-21 | $24.38 | $24.50 | $24.17 | $24.31 | $24.13 | 13,727 |
| 2021-04-20 | $24.25 | $24.50 | $24.00 | $24.31 | $24.13 | 27,094 |
| 2021-04-19 | $24.33 | $24.52 | $24.02 | $24.43 | $24.24 | 22,897 |
| 2021-04-16 | $24.50 | $24.53 | $24.20 | $24.45 | $24.26 | 22,313 |
| 2021-04-15 | $24.74 | $24.74 | $24.36 | $24.55 | $24.36 | 8,856 |
| 2021-04-14 | $24.43 | $24.61 | $24.27 | $24.42 | $24.23 | 4,940 |
| 2021-04-13 | $24.39 | $24.47 | $24.22 | $24.44 | $24.25 | 5,847 |
| 2021-04-12 | $24.88 | $24.88 | $24.30 | $24.33 | $24.15 | 10,779 |
| 2021-04-09 | $24.61 | $24.78 | $24.52 | $24.61 | $24.42 | 6,424 |
| 2021-04-08 | $24.22 | $24.58 | $24.17 | $24.58 | $24.39 | 13,518 |
| 2021-04-07 | $24.37 | $24.43 | $24.10 | $24.29 | $24.11 | 12,525 |
| 2021-04-06 | $24.35 | $24.80 | $24.35 | $24.44 | $24.25 | 11,482 |
| 2021-04-05 | $24.20 | $24.36 | $24.01 | $24.30 | $24.12 | 13,067 |
| 2021-04-01 | $24.30 | $24.30 | $24.12 | $24.24 | $24.06 | 8,938 |
| 2021-03-31 | $24.40 | $24.83 | $24.20 | $24.31 | $24.13 | 43,683 |
| 2021-03-30 | $24.45 | $25.00 | $24.37 | $24.65 | $24.46 | 26,717 |
| 2021-03-29 | $24.73 | $24.95 | $24.40 | $24.40 | $24.21 | 12,597 |
| 2021-03-26 | $24.57 | $24.98 | $24.39 | $24.72 | $24.53 | 21,943 |
| 2021-03-25 | $24.17 | $24.49 | $24.00 | $24.37 | $24.18 | 16,313 |
| 2021-03-24 | $24.22 | $24.50 | $24.00 | $24.05 | $23.87 | 25,747 |
| 2021-03-23 | $24.30 | $24.96 | $24.00 | $24.25 | $24.07 | 28,109 |
| 2021-03-22 | $24.93 | $25.16 | $24.00 | $24.65 | $24.46 | 28,750 |
| 2021-03-19 | $24.00 | $25.32 | $23.87 | $25.32 | $25.13 | 132,906 |
| 2021-03-18 | $23.68 | $24.10 | $23.55 | $24.00 | $23.82 | 23,073 |
| 2021-03-17 | $23.45 | $23.63 | $23.45 | $23.46 | $23.28 | 10,523 |
| 2021-03-16 | $23.62 | $23.72 | $23.21 | $23.27 | $23.09 | 9,449 |
| 2021-03-15 | $24.33 | $24.33 | $23.60 | $23.84 | $23.66 | 16,917 |
| 2021-03-12 | $23.94 | $24.27 | $23.88 | $24.06 | $23.88 | 13,706 |
| 2021-03-11 | $24.36 | $24.36 | $23.52 | $23.80 | $23.62 | 20,304 |
| 2021-03-10 | $23.68 | $24.46 | $23.68 | $24.33 | $24.15 | 21,129 |
| 2021-03-09 | $24.11 | $24.34 | $23.66 | $23.76 | $23.58 | 19,990 |
| 2021-03-08 | $23.06 | $24.25 | $22.55 | $24.21 | $24.03 | 47,091 |
| 2021-03-05 | $22.54 | $23.42 | $22.50 | $23.18 | $23.00 | 44,549 |
| 2021-03-04 | $23.00 | $23.60 | $21.50 | $22.08 | $21.91 | 76,393 |
| 2021-03-03 | $21.25 | $23.21 | $21.25 | $23.01 | $22.84 | 52,281 |
| 2021-03-02 | $20.80 | $21.20 | $20.75 | $21.17 | $21.01 | 71,465 |
| 2021-03-01 | $20.30 | $20.79 | $20.30 | $20.72 | $20.56 | 29,040 |
| 2021-02-26 | $19.80 | $20.39 | $19.60 | $19.79 | $19.64 | 20,561 |
| 2021-02-25 | $20.69 | $20.78 | $19.66 | $19.66 | $19.51 | 37,400 |
| 2021-02-24 | $20.01 | $20.78 | $20.01 | $20.66 | $20.50 | 25,720 |
| 2021-02-23 | $20.20 | $20.45 | $19.72 | $19.96 | $19.81 | 18,645 |
| 2021-02-22 | $19.75 | $20.20 | $19.71 | $20.10 | $19.95 | 31,838 |
| 2021-02-19 | $20.00 | $20.14 | $19.60 | $19.95 | $19.80 | 26,311 |
| 2021-02-18 | $20.50 | $20.64 | $20.00 | $20.00 | $19.85 | 8,723 |
| 2021-02-17 | $20.87 | $20.96 | $20.42 | $20.50 | $20.34 | 16,885 |
| 2021-02-16 | $20.86 | $21.24 | $20.27 | $21.07 | $20.66 | 41,466 |
| 2021-02-12 | $20.42 | $20.80 | $20.09 | $20.59 | $20.19 | 22,223 |
| 2021-02-11 | $20.76 | $21.00 | $20.10 | $20.49 | $20.09 | 22,282 |
| 2021-02-10 | $20.25 | $20.99 | $19.87 | $20.98 | $20.57 | 62,417 |
| 2021-02-09 | $19.78 | $20.43 | $19.78 | $20.11 | $19.72 | 81,624 |
| 2021-02-08 | $19.08 | $20.00 | $19.08 | $20.00 | $19.61 | 48,046 |
| 2021-02-05 | $19.38 | $19.56 | $18.88 | $19.08 | $18.71 | 42,024 |
| 2021-02-04 | $19.06 | $19.83 | $18.90 | $19.25 | $18.87 | 16,590 |
| 2021-02-03 | $19.05 | $19.11 | $18.54 | $19.02 | $18.65 | 20,315 |
| 2021-02-02 | $19.21 | $19.60 | $18.85 | $19.02 | $18.65 | 17,821 |
| 2021-02-01 | $19.60 | $19.60 | $18.93 | $18.98 | $18.61 | 19,126 |
| 2021-01-29 | $19.05 | $19.67 | $18.60 | $19.66 | $19.28 | 30,240 |
| 2021-01-28 | $19.54 | $19.54 | $19.07 | $19.11 | $18.74 | 30,661 |
| 2021-01-27 | $19.33 | $19.91 | $19.06 | $19.34 | $18.96 | 35,476 |
| 2021-01-26 | $19.10 | $19.95 | $19.10 | $19.54 | $19.16 | 30,385 |
| 2021-01-25 | $19.41 | $19.41 | $18.75 | $18.95 | $18.58 | 11,820 |
| 2021-01-22 | $19.13 | $19.52 | $18.90 | $19.39 | $19.01 | 60,894 |
| 2021-01-21 | $19.65 | $20.50 | $19.37 | $19.37 | $18.99 | 26,039 |
| 2021-01-20 | $19.56 | $20.34 | $19.30 | $19.37 | $18.99 | 19,189 |
| 2021-01-19 | $19.43 | $19.83 | $19.29 | $19.69 | $19.31 | 23,272 |
| 2021-01-15 | $19.61 | $19.64 | $19.29 | $19.40 | $19.02 | 11,882 |
| 2021-01-14 | $19.34 | $20.00 | $19.04 | $19.87 | $19.48 | 34,015 |
| 2021-01-13 | $19.81 | $20.06 | $19.17 | $19.32 | $18.94 | 17,045 |
| 2021-01-12 | $19.51 | $20.35 | $19.19 | $20.14 | $19.75 | 21,804 |
| 2021-01-11 | $19.16 | $19.64 | $19.10 | $19.64 | $19.26 | 16,367 |
| 2021-01-08 | $19.62 | $19.68 | $18.87 | $19.26 | $18.88 | 20,895 |
| 2021-01-07 | $19.20 | $19.53 | $18.75 | $19.33 | $18.95 | 43,300 |
| 2021-01-06 | $18.41 | $19.64 | $18.27 | $19.05 | $18.68 | 56,129 |
| 2021-01-05 | $18.39 | $18.69 | $18.00 | $18.00 | $17.65 | 38,860 |
| 2021-01-04 | $19.23 | $19.23 | $18.25 | $18.40 | $18.04 | 47,956 |
| 2020-12-31 | $18.30 | $19.57 | $17.50 | $18.49 | $18.13 | 43,806 |
| 2020-12-30 | $17.81 | $18.14 | $17.74 | $18.00 | $17.65 | 7,465 |
| 2020-12-29 | $17.73 | $17.90 | $17.60 | $17.75 | $17.40 | 14,265 |
| 2020-12-28 | $18.10 | $18.50 | $17.59 | $17.72 | $17.37 | 85,367 |
| 2020-12-24 | $17.23 | $17.37 | $16.88 | $16.88 | $16.55 | 18,795 |
| 2020-12-23 | $17.00 | $17.52 | $16.98 | $17.10 | $16.77 | 9,565 |
| 2020-12-22 | $16.99 | $17.37 | $16.70 | $16.90 | $16.57 | 11,866 |
| 2020-12-21 | $16.70 | $17.27 | $16.70 | $16.96 | $16.63 | 28,298 |
| 2020-12-18 | $18.04 | $18.18 | $16.82 | $16.84 | $16.51 | 91,012 |
| 2020-12-17 | $17.78 | $18.08 | $17.67 | $17.86 | $17.51 | 18,626 |
| 2020-12-16 | $18.19 | $18.19 | $17.58 | $17.69 | $17.34 | 27,307 |
| 2020-12-15 | $17.72 | $18.30 | $17.60 | $18.07 | $17.72 | 23,105 |
| 2020-12-14 | $17.84 | $18.10 | $17.64 | $17.82 | $17.47 | 21,186 |
| 2020-12-11 | $17.86 | $18.24 | $17.52 | $17.78 | $17.43 | 19,829 |
| 2020-12-10 | $17.90 | $18.41 | $17.82 | $18.41 | $17.80 | 50,093 |
| 2020-12-09 | $18.11 | $18.20 | $17.66 | $17.84 | $17.25 | 18,484 |
| 2020-12-08 | $17.19 | $17.99 | $17.15 | $17.90 | $17.31 | 41,751 |
| 2020-12-07 | $17.01 | $17.63 | $17.01 | $17.03 | $16.47 | 28,298 |
| 2020-12-04 | $16.91 | $17.20 | $16.86 | $17.17 | $16.60 | 29,823 |
| 2020-12-03 | $16.69 | $17.26 | $16.69 | $16.81 | $16.25 | 4,347 |
| 2020-12-02 | $16.72 | $16.90 | $16.62 | $16.67 | $16.12 | 15,298 |
| 2020-12-01 | $16.69 | $17.15 | $16.59 | $16.65 | $16.10 | 13,232 |
| 2020-11-30 | $17.02 | $17.25 | $16.52 | $16.53 | $15.98 | 15,741 |
| 2020-11-27 | $17.25 | $17.25 | $16.75 | $17.25 | $16.68 | 10,163 |
| 2020-11-25 | $17.34 | $17.55 | $17.03 | $17.30 | $16.73 | 35,444 |
| 2020-11-24 | $16.89 | $17.41 | $16.79 | $17.34 | $16.77 | 34,550 |
| 2020-11-23 | $16.67 | $17.23 | $16.37 | $16.88 | $16.32 | 15,120 |
| 2020-11-20 | $16.44 | $16.55 | $16.17 | $16.50 | $15.95 | 20,948 |
| 2020-11-19 | $16.55 | $16.99 | $16.55 | $16.64 | $16.09 | 6,311 |
| 2020-11-18 | $17.47 | $17.50 | $16.62 | $16.62 | $16.07 | 30,559 |
| 2020-11-17 | $17.24 | $17.37 | $16.36 | $17.30 | $16.73 | 38,549 |
| 2020-11-16 | $16.52 | $17.46 | $16.52 | $17.46 | $16.88 | 32,696 |
| 2020-11-13 | $15.96 | $16.45 | $15.75 | $16.33 | $15.79 | 15,655 |
| 2020-11-12 | $15.95 | $16.30 | $15.69 | $15.90 | $15.37 | 19,940 |
| 2020-11-11 | $16.34 | $16.34 | $15.88 | $16.09 | $15.56 | 21,980 |
| 2020-11-10 | $15.50 | $16.25 | $15.50 | $15.85 | $15.32 | 38,077 |
| 2020-11-09 | $14.32 | $16.00 | $14.24 | $15.59 | $15.07 | 45,210 |
| 2020-11-06 | $14.19 | $14.29 | $14.07 | $14.12 | $13.65 | 14,358 |
| 2020-11-05 | $14.31 | $14.54 | $14.09 | $14.16 | $13.69 | 22,979 |
| 2020-11-04 | $14.80 | $14.83 | $14.28 | $14.35 | $13.87 | 15,862 |
| 2020-11-03 | $14.55 | $14.98 | $14.33 | $14.84 | $14.35 | 24,553 |
| 2020-11-02 | $14.22 | $14.39 | $14.18 | $14.39 | $13.91 | 7,456 |
| 2020-10-30 | $14.19 | $14.79 | $14.04 | $14.08 | $13.61 | 16,420 |
| 2020-10-29 | $13.83 | $14.73 | $13.81 | $14.41 | $13.93 | 27,801 |
| 2020-10-28 | $14.30 | $14.66 | $13.92 | $13.96 | $13.50 | 21,638 |
| 2020-10-27 | $14.60 | $14.60 | $14.31 | $14.41 | $13.93 | 27,953 |
| 2020-10-26 | $14.35 | $14.80 | $14.14 | $14.60 | $14.12 | 43,193 |
| 2020-10-23 | $14.12 | $14.41 | $14.02 | $14.35 | $13.87 | 32,294 |
| 2020-10-22 | $14.39 | $14.39 | $14.00 | $14.02 | $13.56 | 56,695 |
| 2020-10-21 | $14.25 | $14.40 | $14.14 | $14.30 | $13.83 | 16,911 |
| 2020-10-20 | $14.00 | $14.28 | $13.91 | $14.14 | $13.67 | 36,039 |
| 2020-10-19 | $14.22 | $14.22 | $13.85 | $13.85 | $13.39 | 12,552 |
| 2020-10-16 | $13.92 | $14.16 | $13.89 | $14.03 | $13.56 | 11,804 |
| 2020-10-15 | $13.78 | $14.10 | $13.78 | $14.10 | $13.63 | 5,413 |
| 2020-10-14 | $14.13 | $14.13 | $13.65 | $13.65 | $13.20 | 9,274 |
| 2020-10-13 | $14.15 | $14.15 | $13.98 | $13.98 | $13.52 | 26,337 |
| 2020-10-12 | $14.27 | $14.27 | $13.76 | $14.25 | $13.78 | 5,755 |
| 2020-10-09 | $13.71 | $14.21 | $13.66 | $13.99 | $13.53 | 21,776 |
| 2020-10-08 | $13.98 | $14.18 | $13.56 | $13.56 | $13.11 | 7,349 |
| 2020-10-07 | $14.06 | $14.20 | $13.80 | $14.01 | $13.55 | 13,321 |
| 2020-10-06 | $14.18 | $14.40 | $13.71 | $13.71 | $13.26 | 14,473 |
| 2020-10-05 | $13.95 | $14.40 | $13.95 | $14.10 | $13.63 | 12,352 |
| 2020-10-02 | $13.33 | $13.96 | $13.33 | $13.88 | $13.42 | 9,582 |
| 2020-10-01 | $13.40 | $13.65 | $13.29 | $13.29 | $12.85 | 15,255 |
| 2020-09-30 | $13.44 | $13.60 | $13.29 | $13.29 | $12.85 | 7,460 |
| 2020-09-29 | $13.20 | $13.70 | $13.20 | $13.36 | $12.92 | 12,186 |
| 2020-09-28 | $12.91 | $13.33 | $12.91 | $13.14 | $12.70 | 11,478 |
| 2020-09-25 | $12.74 | $12.92 | $12.74 | $12.83 | $12.40 | 15,239 |
| 2020-09-24 | $12.90 | $13.00 | $12.80 | $12.82 | $12.40 | 12,523 |
| 2020-09-23 | $13.30 | $13.54 | $12.73 | $12.76 | $12.34 | 14,948 |
| 2020-09-22 | $13.41 | $13.54 | $13.00 | $13.32 | $12.88 | 28,457 |
| 2020-09-21 | $13.76 | $13.96 | $13.43 | $13.54 | $13.09 | 22,660 |
| 2020-09-18 | $14.00 | $14.07 | $13.85 | $13.85 | $13.39 | 60,790 |
| 2020-09-17 | $13.94 | $14.31 | $13.91 | $14.05 | $13.58 | 5,915 |
| 2020-09-16 | $14.39 | $14.39 | $13.96 | $13.99 | $13.53 | 24,760 |
| 2020-09-15 | $14.39 | $14.40 | $14.06 | $14.06 | $13.59 | 7,770 |
| 2020-09-14 | $14.21 | $14.40 | $14.06 | $14.40 | $13.92 | 12,891 |
| 2020-09-11 | $14.25 | $14.32 | $14.10 | $14.19 | $13.72 | 10,143 |
| 2020-09-10 | $14.35 | $14.37 | $14.25 | $14.25 | $13.78 | 4,522 |
| 2020-09-09 | $14.42 | $14.65 | $14.25 | $14.25 | $13.78 | 14,751 |
| 2020-09-08 | $14.58 | $14.63 | $14.10 | $14.23 | $13.76 | 9,585 |
| 2020-09-04 | $15.50 | $15.50 | $14.11 | $14.86 | $14.37 | 7,249 |
| 2020-09-03 | $14.61 | $15.95 | $14.31 | $15.26 | $14.75 | 68,457 |
| 2020-09-02 | $14.56 | $14.57 | $14.23 | $14.57 | $14.09 | 14,232 |
| 2020-09-01 | $14.17 | $14.75 | $14.07 | $14.75 | $14.26 | 17,792 |
| 2020-08-31 | $14.26 | $14.26 | $14.15 | $14.15 | $13.68 | 12,444 |
| 2020-08-28 | $14.25 | $14.34 | $14.25 | $14.29 | $13.82 | 11,107 |
| 2020-08-27 | $14.25 | $14.43 | $14.19 | $14.27 | $13.80 | 20,617 |
| 2020-08-26 | $14.55 | $14.55 | $14.25 | $14.25 | $13.78 | 21,294 |
| 2020-08-25 | $14.64 | $14.73 | $14.55 | $14.55 | $14.07 | 7,454 |
| 2020-08-24 | $14.98 | $14.98 | $14.50 | $14.56 | $14.08 | 12,836 |
| 2020-08-21 | $15.27 | $15.32 | $14.76 | $14.84 | $14.35 | 12,888 |
| 2020-08-20 | $15.53 | $15.56 | $15.01 | $15.18 | $14.68 | 16,898 |
| 2020-08-19 | $15.66 | $15.90 | $15.38 | $15.64 | $15.12 | 21,543 |
| 2020-08-18 | $15.77 | $15.90 | $15.65 | $15.89 | $15.12 | 21,238 |
| 2020-08-17 | $15.82 | $15.84 | $15.74 | $15.74 | $14.98 | 5,206 |
| 2020-08-14 | $15.62 | $15.90 | $15.62 | $15.80 | $15.04 | 2,517 |
| 2020-08-13 | $15.59 | $15.74 | $15.55 | $15.72 | $14.96 | 4,015 |
| 2020-08-12 | $15.72 | $15.90 | $15.47 | $15.64 | $14.88 | 24,742 |
| 2020-08-11 | $15.90 | $15.90 | $15.51 | $15.60 | $14.85 | 23,707 |
| 2020-08-10 | $15.21 | $16.00 | $15.21 | $15.76 | $15.00 | 40,548 |
| 2020-08-07 | $14.85 | $15.43 | $14.85 | $15.30 | $14.56 | 4,476 |
| 2020-08-06 | $14.97 | $14.97 | $14.75 | $14.90 | $14.18 | 13,564 |
| 2020-08-05 | $15.10 | $15.10 | $14.80 | $15.04 | $14.31 | 8,680 |
| 2020-08-04 | $15.01 | $15.26 | $14.80 | $15.04 | $14.31 | 14,076 |
| 2020-08-03 | $15.26 | $15.49 | $15.01 | $15.09 | $14.36 | 7,241 |
| 2020-07-31 | $15.30 | $15.31 | $14.96 | $15.13 | $14.40 | 14,878 |
| 2020-07-30 | $15.59 | $15.68 | $15.26 | $15.30 | $14.56 | 23,671 |
| 2020-07-29 | $15.64 | $15.96 | $15.40 | $15.71 | $14.95 | 16,741 |
| 2020-07-28 | $15.40 | $15.85 | $15.40 | $15.51 | $14.76 | 28,385 |
| 2020-07-27 | $15.93 | $15.93 | $15.26 | $15.47 | $14.72 | 4,305 |
| 2020-07-24 | $15.69 | $16.16 | $15.37 | $15.98 | $15.21 | 24,184 |
| 2020-07-23 | $15.34 | $15.85 | $15.12 | $15.59 | $14.84 | 23,337 |
| 2020-07-22 | $15.50 | $15.65 | $15.28 | $15.45 | $14.70 | 9,626 |
| 2020-07-21 | $15.37 | $15.80 | $15.31 | $15.72 | $14.96 | 16,529 |
| 2020-07-20 | $15.46 | $15.50 | $15.12 | $15.12 | $14.39 | 5,926 |
| 2020-07-17 | $15.74 | $16.00 | $15.50 | $15.52 | $14.77 | 20,649 |
| 2020-07-16 | $15.44 | $16.42 | $15.38 | $16.00 | $15.23 | 25,507 |
| 2020-07-15 | $15.49 | $16.02 | $15.15 | $15.47 | $14.72 | 41,237 |
| 2020-07-14 | $14.87 | $15.22 | $14.86 | $15.19 | $14.46 | 9,916 |
| 2020-07-13 | $15.27 | $15.37 | $14.65 | $15.08 | $14.35 | 19,349 |
| 2020-07-10 | $14.63 | $15.24 | $14.59 | $15.20 | $14.47 | 9,250 |
| 2020-07-09 | $14.89 | $15.48 | $14.39 | $14.69 | $13.98 | 22,282 |
| 2020-07-08 | $15.15 | $15.30 | $14.36 | $15.07 | $14.34 | 13,608 |
| 2020-07-07 | $15.47 | $15.77 | $14.95 | $15.25 | $14.51 | 26,210 |
| 2020-07-06 | $16.30 | $16.30 | $15.48 | $15.67 | $14.91 | 20,931 |
| 2020-07-02 | $16.50 | $16.59 | $15.77 | $16.03 | $15.25 | 17,985 |
| 2020-07-01 | $15.89 | $16.37 | $15.89 | $16.27 | $15.48 | 30,996 |
| 2020-06-30 | $15.69 | $16.38 | $15.39 | $16.38 | $15.59 | 26,279 |
| 2020-06-29 | $16.05 | $16.38 | $15.64 | $15.74 | $14.98 | 39,615 |
| 2020-06-26 | $14.87 | $17.10 | $14.00 | $16.40 | $15.61 | 142,516 |
| 2020-06-25 | $14.36 | $15.27 | $14.36 | $15.14 | $14.41 | 18,467 |
| 2020-06-24 | $14.78 | $15.05 | $14.15 | $14.44 | $13.74 | 22,470 |
| 2020-06-23 | $15.89 | $15.89 | $14.95 | $15.04 | $14.31 | 20,105 |
| 2020-06-22 | $14.51 | $15.60 | $14.36 | $15.60 | $14.85 | 16,372 |
| 2020-06-19 | $15.13 | $16.27 | $14.50 | $14.84 | $14.12 | 44,949 |
| 2020-06-18 | $14.88 | $15.19 | $14.65 | $14.89 | $14.17 | 4,582 |
| 2020-06-17 | $15.47 | $15.92 | $14.89 | $15.01 | $14.28 | 20,148 |
| 2020-06-16 | $15.82 | $15.98 | $15.13 | $15.40 | $14.66 | 29,518 |
| 2020-06-15 | $14.96 | $15.35 | $14.51 | $14.99 | $14.27 | 28,707 |
| 2020-06-12 | $15.73 | $15.77 | $15.21 | $15.37 | $14.63 | 38,940 |
| 2020-06-11 | $16.80 | $16.80 | $14.51 | $14.51 | $13.80 | 65,375 |
| 2020-06-10 | $18.56 | $18.92 | $16.91 | $17.10 | $16.27 | 38,002 |
| 2020-06-09 | $18.09 | $19.15 | $17.83 | $18.65 | $17.75 | 53,045 |
| 2020-06-08 | $17.47 | $18.12 | $17.47 | $17.93 | $17.06 | 22,364 |
| 2020-06-05 | $17.10 | $18.13 | $16.81 | $17.12 | $16.29 | 46,043 |
| 2020-06-04 | $14.89 | $16.65 | $14.89 | $16.37 | $15.58 | 66,991 |
| 2020-06-03 | $14.63 | $15.49 | $14.55 | $15.00 | $14.27 | 41,007 |
| 2020-06-02 | $14.32 | $14.64 | $14.27 | $14.56 | $13.86 | 18,006 |
| 2020-06-01 | $14.13 | $14.35 | $14.11 | $14.20 | $13.51 | 20,337 |
| 2020-05-29 | $14.28 | $14.58 | $14.05 | $14.05 | $13.37 | 15,024 |
| 2020-05-28 | $14.58 | $14.58 | $14.39 | $14.39 | $13.69 | 19,659 |
| 2020-05-27 | $14.44 | $14.50 | $14.01 | $14.42 | $13.72 | 43,805 |
| 2020-05-26 | $14.32 | $14.50 | $13.91 | $14.04 | $13.36 | 32,169 |
| 2020-05-22 | $14.10 | $14.12 | $13.50 | $14.09 | $13.41 | 28,142 |
| 2020-05-21 | $14.18 | $14.20 | $13.93 | $14.01 | $13.33 | 20,081 |
| 2020-05-20 | $14.06 | $14.29 | $13.69 | $14.17 | $13.48 | 50,773 |
| 2020-05-19 | $14.10 | $14.35 | $13.25 | $14.05 | $13.14 | 61,385 |
| 2020-05-18 | $14.15 | $14.65 | $13.94 | $14.12 | $13.20 | 76,219 |
| 2020-05-15 | $12.94 | $13.85 | $12.85 | $13.76 | $12.87 | 20,854 |
| 2020-05-14 | $12.60 | $13.13 | $12.39 | $13.08 | $12.23 | 47,562 |
| 2020-05-13 | $12.65 | $13.17 | $12.52 | $12.84 | $12.01 | 63,485 |
| 2020-05-12 | $13.48 | $13.54 | $12.77 | $12.85 | $12.02 | 28,697 |
| 2020-05-11 | $13.85 | $14.09 | $13.33 | $13.33 | $12.47 | 25,338 |
| 2020-05-08 | $13.97 | $14.53 | $13.88 | $13.95 | $13.05 | 20,957 |
| 2020-05-07 | $13.61 | $14.74 | $13.34 | $13.69 | $12.80 | 11,076 |
| 2020-05-06 | $14.03 | $15.27 | $13.05 | $13.39 | $12.52 | 14,450 |
| 2020-05-05 | $15.05 | $15.13 | $13.76 | $13.76 | $12.87 | 20,389 |
| 2020-05-04 | $13.75 | $14.88 | $13.62 | $14.76 | $13.80 | 7,662 |
| 2020-05-01 | $14.60 | $14.83 | $13.51 | $14.14 | $13.22 | 40,818 |
| 2020-04-30 | $15.35 | $15.78 | $15.04 | $15.22 | $14.23 | 24,992 |
| 2020-04-29 | $15.65 | $16.32 | $14.70 | $15.90 | $14.87 | 97,282 |
| 2020-04-28 | $15.02 | $15.41 | $14.36 | $14.79 | $13.83 | 32,822 |
| 2020-04-27 | $14.69 | $14.90 | $14.10 | $14.68 | $13.73 | 40,265 |
| 2020-04-24 | $14.38 | $14.44 | $13.93 | $14.12 | $13.20 | 11,740 |
| 2020-04-23 | $14.72 | $14.81 | $13.50 | $13.69 | $12.80 | 14,563 |
| 2020-04-22 | $13.86 | $14.89 | $13.80 | $14.89 | $13.92 | 9,032 |
| 2020-04-21 | $13.75 | $13.99 | $13.41 | $13.54 | $12.66 | 20,096 |
| 2020-04-20 | $14.62 | $14.97 | $13.75 | $13.82 | $12.92 | 16,777 |
| 2020-04-17 | $13.49 | $14.73 | $13.20 | $14.73 | $13.77 | 19,876 |
| 2020-04-16 | $14.01 | $14.03 | $13.00 | $13.02 | $12.18 | 29,208 |
| 2020-04-15 | $15.00 | $15.55 | $13.77 | $13.78 | $12.89 | 18,486 |
| 2020-04-14 | $15.66 | $16.30 | $15.42 | $15.42 | $14.42 | 17,733 |
| 2020-04-13 | $15.95 | $17.30 | $15.00 | $15.24 | $14.25 | 22,786 |
| 2020-04-09 | $14.00 | $15.98 | $14.00 | $15.41 | $14.41 | 21,477 |
| 2020-04-08 | $13.04 | $13.97 | $13.04 | $13.80 | $12.91 | 15,377 |
| 2020-04-07 | $13.19 | $13.78 | $12.70 | $12.70 | $11.88 | 20,778 |
| 2020-04-06 | $12.45 | $13.19 | $12.01 | $13.12 | $12.27 | 40,396 |
| 2020-04-03 | $12.41 | $12.45 | $11.50 | $11.91 | $11.14 | 27,300 |
| 2020-04-02 | $12.06 | $12.75 | $12.00 | $12.64 | $11.82 | 29,368 |
| 2020-04-01 | $14.21 | $16.20 | $12.05 | $12.17 | $11.38 | 33,452 |
| 2020-03-31 | $15.76 | $16.58 | $15.00 | $15.01 | $14.04 | 64,450 |
| 2020-03-30 | $13.95 | $16.30 | $13.52 | $16.30 | $15.24 | 36,802 |
| 2020-03-27 | $15.39 | $15.39 | $13.10 | $13.76 | $12.87 | 30,154 |
| 2020-03-26 | $15.37 | $15.50 | $13.83 | $15.50 | $14.49 | 37,406 |
| 2020-03-25 | $13.55 | $15.25 | $12.85 | $15.19 | $14.20 | 27,396 |
| 2020-03-24 | $12.50 | $13.76 | $12.30 | $13.76 | $12.87 | 38,195 |
| 2020-03-23 | $12.65 | $12.68 | $10.25 | $12.14 | $11.35 | 45,486 |
| 2020-03-20 | $14.46 | $14.52 | $13.16 | $13.16 | $12.31 | 47,000 |
| 2020-03-19 | $15.73 | $15.99 | $12.60 | $15.12 | $14.14 | 56,357 |
| 2020-03-18 | $16.56 | $17.37 | $15.06 | $15.58 | $14.57 | 29,589 |
| 2020-03-17 | $18.00 | $18.00 | $16.11 | $16.92 | $15.82 | 49,211 |
| 2020-03-16 | $16.25 | $19.50 | $16.25 | $16.85 | $15.76 | 28,678 |
| 2020-03-13 | $16.67 | $21.10 | $16.26 | $21.10 | $19.73 | 19,708 |
| 2020-03-12 | $19.28 | $19.28 | $16.00 | $16.02 | $14.98 | 26,533 |
| 2020-03-11 | $20.00 | $22.48 | $19.50 | $19.76 | $18.48 | 22,568 |
| 2020-03-10 | $20.81 | $21.20 | $19.46 | $20.34 | $19.02 | 27,392 |
| 2020-03-09 | $21.90 | $21.92 | $20.00 | $20.17 | $18.86 | 17,700 |
| 2020-03-06 | $22.37 | $23.05 | $21.97 | $22.00 | $20.57 | 20,999 |
| 2020-03-05 | $21.87 | $23.48 | $21.87 | $22.85 | $21.37 | 47,242 |
| 2020-03-04 | $21.67 | $23.05 | $21.65 | $22.40 | $20.95 | 18,362 |
| 2020-03-03 | $23.08 | $23.08 | $21.28 | $22.20 | $20.76 | 24,944 |
| 2020-03-02 | $22.62 | $23.17 | $22.20 | $22.96 | $21.47 | 9,575 |
| 2020-02-28 | $23.02 | $23.58 | $22.09 | $22.65 | $21.18 | 25,097 |
| 2020-02-27 | $23.80 | $24.00 | $23.19 | $23.19 | $21.69 | 25,099 |
| 2020-02-26 | $24.29 | $24.30 | $23.85 | $24.15 | $22.58 | 13,025 |
| 2020-02-25 | $24.13 | $24.24 | $23.88 | $24.16 | $22.59 | 15,768 |
| 2020-02-24 | $23.69 | $23.99 | $23.69 | $23.95 | $22.40 | 14,049 |
| 2020-02-21 | $24.00 | $24.14 | $23.75 | $23.78 | $22.24 | 11,509 |
| 2020-02-20 | $24.03 | $24.49 | $23.85 | $24.15 | $22.58 | 5,770 |
| 2020-02-19 | $24.16 | $24.18 | $23.93 | $24.10 | $22.54 | 4,228 |
| 2020-02-18 | $24.59 | $24.59 | $24.37 | $24.40 | $22.58 | 7,367 |
| 2020-02-14 | $24.60 | $24.62 | $24.38 | $24.50 | $22.68 | 6,931 |
| 2020-02-13 | $24.84 | $24.84 | $24.60 | $24.71 | $22.87 | 2,902 |
| 2020-02-12 | $24.42 | $24.77 | $24.42 | $24.61 | $22.78 | 8,661 |
| 2020-02-11 | $24.09 | $24.53 | $24.09 | $24.13 | $22.33 | 5,042 |
| 2020-02-10 | $24.21 | $24.42 | $24.07 | $24.07 | $22.28 | 4,812 |
| 2020-02-07 | $24.17 | $24.24 | $24.10 | $24.20 | $22.40 | 9,989 |
| 2020-02-06 | $24.36 | $24.42 | $23.16 | $23.99 | $22.20 | 15,828 |
| 2020-02-05 | $25.36 | $25.36 | $23.80 | $24.30 | $22.49 | 41,662 |
| 2020-02-04 | $24.62 | $25.25 | $24.62 | $25.10 | $23.23 | 4,328 |
| 2020-02-03 | $24.17 | $25.09 | $23.16 | $24.65 | $22.81 | 11,995 |
| 2020-01-31 | $25.42 | $25.42 | $24.34 | $24.34 | $22.53 | 7,018 |
| 2020-01-30 | $25.39 | $25.59 | $25.03 | $25.59 | $23.68 | 9,682 |
| 2020-01-29 | $25.75 | $25.82 | $25.00 | $25.74 | $23.82 | 16,331 |
| 2020-01-28 | $25.35 | $25.89 | $25.35 | $25.70 | $23.79 | 9,039 |
| 2020-01-27 | $25.18 | $25.93 | $25.00 | $25.06 | $23.19 | 35,787 |
| 2020-01-24 | $25.77 | $26.00 | $25.75 | $25.75 | $23.83 | 29,486 |
| 2020-01-23 | $25.85 | $25.99 | $25.74 | $25.84 | $23.92 | 8,836 |
| 2020-01-22 | $25.73 | $25.73 | $25.48 | $25.62 | $23.71 | 5,433 |
| 2020-01-21 | $25.79 | $25.89 | $25.66 | $25.88 | $23.95 | 8,848 |
| 2020-01-17 | $26.02 | $26.02 | $25.67 | $25.88 | $23.95 | 6,409 |
| 2020-01-16 | $25.97 | $25.98 | $25.54 | $25.88 | $23.95 | 5,110 |
| 2020-01-15 | $25.64 | $25.82 | $25.46 | $25.82 | $23.90 | 6,134 |
| 2020-01-14 | $25.83 | $26.00 | $25.11 | $25.52 | $23.62 | 7,387 |
| 2020-01-13 | $26.10 | $26.10 | $25.42 | $25.84 | $23.92 | 15,481 |
| 2020-01-10 | $26.07 | $26.07 | $25.61 | $25.81 | $23.89 | 20,977 |
| 2020-01-09 | $26.36 | $26.50 | $25.80 | $26.28 | $24.32 | 6,350 |
| 2020-01-08 | $26.49 | $26.49 | $26.00 | $26.14 | $24.19 | 12,010 |
| 2020-01-07 | $26.94 | $26.94 | $26.34 | $26.34 | $24.38 | 11,383 |
| 2020-01-06 | $26.58 | $27.11 | $26.55 | $26.91 | $24.91 | 10,853 |
| 2020-01-03 | $27.18 | $27.18 | $26.57 | $26.62 | $24.64 | 15,084 |
| 2020-01-02 | $27.10 | $27.39 | $27.05 | $27.20 | $25.17 | 10,803 |
| 2019-12-31 | $26.67 | $27.20 | $26.43 | $26.96 | $24.95 | 24,270 |
| 2019-12-30 | $25.99 | $26.64 | $25.93 | $26.39 | $24.43 | 9,102 |
| 2019-12-27 | $26.33 | $26.33 | $26.20 | $26.29 | $24.33 | 9,717 |
| 2019-12-26 | $26.10 | $26.56 | $25.81 | $26.08 | $24.14 | 89,265 |
| 2019-12-24 | $26.39 | $26.55 | $26.19 | $26.19 | $24.24 | 19,341 |
| 2019-12-23 | $26.32 | $26.63 | $26.13 | $26.36 | $24.40 | 19,825 |
| 2019-12-20 | $26.44 | $26.50 | $25.12 | $26.38 | $24.42 | 125,869 |
| 2019-12-19 | $26.58 | $26.58 | $26.01 | $26.29 | $24.33 | 15,906 |
| 2019-12-18 | $26.83 | $26.83 | $25.91 | $26.45 | $24.48 | 12,315 |
| 2019-12-17 | $26.73 | $26.90 | $26.55 | $26.58 | $24.60 | 18,440 |
| 2019-12-16 | $26.27 | $26.99 | $26.01 | $26.75 | $24.76 | 28,269 |
| 2019-12-13 | $24.52 | $26.36 | $24.48 | $25.92 | $23.99 | 46,805 |
| 2019-12-12 | $23.88 | $24.49 | $23.88 | $24.45 | $22.63 | 31,989 |
| 2019-12-11 | $23.80 | $24.00 | $23.75 | $24.00 | $22.21 | 10,906 |
| 2019-12-10 | $23.30 | $23.75 | $23.29 | $23.74 | $21.97 | 16,313 |
| 2019-12-09 | $22.76 | $23.23 | $22.76 | $23.12 | $21.40 | 34,736 |
| 2019-12-06 | $23.34 | $23.34 | $22.75 | $22.94 | $21.23 | 38,186 |
| 2019-12-05 | $22.90 | $23.46 | $22.90 | $23.05 | $21.33 | 7,502 |
| 2019-12-04 | $22.75 | $23.00 | $22.75 | $22.90 | $21.19 | 33,396 |
| 2019-12-03 | $22.51 | $22.96 | $22.43 | $22.75 | $21.06 | 15,915 |
| 2019-12-02 | $22.65 | $22.80 | $22.54 | $22.67 | $20.98 | 6,958 |
| 2019-11-29 | $22.91 | $22.91 | $22.68 | $22.76 | $21.07 | 1,936 |
| 2019-11-27 | $22.70 | $23.03 | $22.56 | $22.80 | $21.10 | 7,114 |
| 2019-11-26 | $23.08 | $23.16 | $22.69 | $22.72 | $20.80 | 7,665 |
| 2019-11-25 | $22.74 | $23.13 | $22.74 | $23.07 | $21.12 | 25,484 |
| 2019-11-22 | $22.66 | $22.83 | $22.64 | $22.77 | $20.85 | 2,342 |
| 2019-11-21 | $22.73 | $22.80 | $22.50 | $22.50 | $20.60 | 8,103 |
| 2019-11-20 | $22.72 | $22.90 | $22.55 | $22.55 | $20.64 | 17,844 |
| 2019-11-19 | $22.71 | $22.95 | $22.50 | $22.70 | $20.78 | 16,770 |
| 2019-11-18 | $22.64 | $22.87 | $22.47 | $22.80 | $20.87 | 11,814 |
| 2019-11-15 | $22.67 | $22.93 | $22.40 | $22.80 | $20.87 | 9,562 |
| 2019-11-14 | $22.37 | $22.84 | $22.15 | $22.70 | $20.78 | 9,657 |
| 2019-11-13 | $23.03 | $23.03 | $22.27 | $22.70 | $20.78 | 2,228 |
| 2019-11-12 | $23.38 | $23.38 | $23.00 | $23.00 | $21.06 | 2,063 |
| 2019-11-11 | $23.00 | $23.28 | $22.73 | $23.28 | $21.31 | 15,780 |
| 2019-11-08 | $23.42 | $23.48 | $22.58 | $23.08 | $21.13 | 12,055 |
| 2019-11-07 | $22.95 | $23.45 | $22.78 | $23.22 | $21.26 | 29,980 |
| 2019-11-06 | $22.41 | $22.84 | $22.41 | $22.76 | $20.84 | 5,904 |
| 2019-11-05 | $22.70 | $22.85 | $22.14 | $22.72 | $20.80 | 5,310 |
| 2019-11-04 | $22.68 | $22.84 | $22.68 | $22.83 | $20.90 | 4,349 |
| 2019-11-01 | $22.53 | $23.00 | $22.53 | $22.85 | $20.92 | 11,889 |
| 2019-10-31 | $21.71 | $22.63 | $21.71 | $22.36 | $20.47 | 12,301 |
| 2019-10-30 | $22.10 | $22.59 | $21.96 | $22.48 | $20.58 | 20,635 |
| 2019-10-29 | $21.74 | $22.52 | $21.60 | $22.17 | $20.30 | 25,679 |
| 2019-10-28 | $21.56 | $21.85 | $21.28 | $21.75 | $19.91 | 5,517 |
| 2019-10-25 | $21.80 | $21.80 | $21.45 | $21.62 | $19.79 | 3,092 |
| 2019-10-24 | $21.68 | $21.68 | $21.32 | $21.46 | $19.65 | 5,088 |
| 2019-10-23 | $21.64 | $21.80 | $21.44 | $21.58 | $19.76 | 10,875 |
| 2019-10-22 | $21.24 | $21.63 | $21.16 | $21.58 | $19.76 | 7,691 |
| 2019-10-21 | $21.21 | $21.25 | $20.86 | $21.25 | $19.45 | 7,499 |
| 2019-10-18 | $21.07 | $21.31 | $20.87 | $21.07 | $19.29 | 5,393 |
| 2019-10-17 | $20.77 | $21.30 | $20.77 | $21.27 | $19.47 | 8,789 |
| 2019-10-16 | $20.98 | $21.10 | $20.77 | $21.09 | $19.31 | 7,097 |
| 2019-10-15 | $21.00 | $21.37 | $20.84 | $20.93 | $19.16 | 13,345 |
| 2019-10-14 | $21.25 | $21.44 | $20.66 | $20.82 | $19.06 | 7,816 |
| 2019-10-11 | $21.19 | $21.50 | $20.95 | $21.22 | $19.43 | 10,774 |
| 2019-10-10 | $21.05 | $21.42 | $20.97 | $21.03 | $19.25 | 10,108 |
| 2019-10-09 | $21.10 | $21.40 | $20.86 | $21.00 | $19.23 | 4,500 |
| 2019-10-08 | $21.17 | $21.49 | $21.10 | $21.10 | $19.32 | 13,565 |
| 2019-10-07 | $21.30 | $21.30 | $21.30 | $21.30 | $19.50 | 1,434 |
| 2019-10-04 | $20.59 | $21.10 | $20.58 | $21.00 | $19.23 | 30,237 |
| 2019-10-03 | $20.60 | $20.78 | $20.53 | $20.66 | $18.91 | 12,352 |
| 2019-10-02 | $21.00 | $21.02 | $20.55 | $20.60 | $18.86 | 10,622 |
| 2019-10-01 | $21.17 | $21.20 | $21.04 | $21.04 | $19.26 | 3,250 |
| 2019-09-30 | $21.59 | $21.59 | $21.30 | $21.32 | $19.52 | 9,685 |
| 2019-09-27 | $21.61 | $21.61 | $21.24 | $21.36 | $19.56 | 5,425 |
| 2019-09-26 | $21.31 | $21.75 | $21.15 | $21.60 | $19.77 | 10,329 |
| 2019-09-25 | $21.30 | $21.50 | $21.23 | $21.50 | $19.68 | 7,532 |
| 2019-09-24 | $21.50 | $21.50 | $21.00 | $21.34 | $19.54 | 5,944 |
| 2019-09-23 | $21.14 | $21.25 | $20.77 | $21.13 | $19.34 | 13,678 |
| 2019-09-20 | $21.11 | $21.74 | $21.02 | $21.02 | $19.24 | 60,738 |
| 2019-09-19 | $21.66 | $22.00 | $21.14 | $21.14 | $19.35 | 16,342 |
| 2019-09-18 | $22.44 | $22.44 | $21.29 | $21.29 | $19.49 | 18,234 |
| 2019-09-17 | $21.85 | $22.50 | $21.85 | $22.33 | $20.44 | 13,485 |
| 2019-09-16 | $21.68 | $21.95 | $21.48 | $21.81 | $19.97 | 11,427 |
| 2019-09-13 | $21.78 | $22.06 | $21.78 | $22.05 | $20.19 | 21,538 |
| 2019-09-12 | $21.80 | $22.12 | $21.18 | $21.55 | $19.73 | 24,464 |
| 2019-09-11 | $20.99 | $21.56 | $20.87 | $21.55 | $19.73 | 22,419 |
| 2019-09-10 | $20.63 | $21.38 | $20.63 | $20.86 | $19.10 | 15,755 |
| 2019-09-09 | $20.45 | $20.74 | $20.45 | $20.67 | $18.92 | 17,276 |
| 2019-09-06 | $20.49 | $20.61 | $19.75 | $20.25 | $18.54 | 55,485 |
| 2019-09-05 | $20.58 | $20.90 | $20.25 | $20.41 | $18.68 | 26,366 |
| 2019-09-04 | $20.30 | $20.54 | $20.10 | $20.31 | $18.59 | 17,266 |
| 2019-09-03 | $20.85 | $21.71 | $20.31 | $20.32 | $18.60 | 23,640 |
| 2019-08-30 | $20.74 | $21.00 | $20.34 | $20.94 | $19.17 | 8,907 |
| 2019-08-29 | $20.63 | $22.00 | $20.49 | $20.49 | $18.76 | 48,055 |
| 2019-08-28 | $20.22 | $20.50 | $20.19 | $20.50 | $18.77 | 9,237 |
| 2019-08-27 | $20.51 | $20.51 | $20.11 | $20.36 | $18.64 | 13,275 |
| 2019-08-26 | $20.30 | $20.60 | $20.24 | $20.59 | $18.85 | 6,808 |
| 2019-08-23 | $21.42 | $21.42 | $20.11 | $20.16 | $18.46 | 11,366 |
| 2019-08-22 | $21.40 | $21.50 | $21.00 | $21.03 | $19.25 | 8,636 |
| 2019-08-21 | $21.29 | $21.71 | $21.15 | $21.17 | $19.38 | 6,288 |
| 2019-08-20 | $21.62 | $21.79 | $21.00 | $21.11 | $19.33 | 6,302 |
| 2019-08-19 | $21.80 | $21.95 | $21.22 | $21.87 | $20.02 | 4,461 |
| 2019-08-16 | $21.20 | $21.96 | $21.20 | $21.91 | $20.06 | 8,501 |
| 2019-08-15 | $21.36 | $21.72 | $21.02 | $21.08 | $19.30 | 8,757 |
| 2019-08-14 | $21.39 | $21.80 | $21.02 | $21.14 | $19.35 | 31,888 |
| 2019-08-13 | $21.36 | $22.36 | $21.24 | $21.70 | $19.68 | 15,459 |
| 2019-08-12 | $21.45 | $22.33 | $21.10 | $21.31 | $19.33 | 18,183 |
| 2019-08-09 | $21.12 | $21.28 | $21.12 | $21.12 | $19.15 | 15,915 |
| 2019-08-08 | $21.21 | $21.42 | $21.12 | $21.12 | $19.15 | 17,180 |
| 2019-08-07 | $21.12 | $21.42 | $21.12 | $21.23 | $19.25 | 12,042 |
| 2019-08-06 | $21.30 | $21.36 | $21.10 | $21.29 | $19.31 | 7,671 |
| 2019-08-05 | $22.02 | $22.18 | $21.02 | $21.05 | $19.09 | 21,138 |
| 2019-08-02 | $22.05 | $22.40 | $22.02 | $22.10 | $20.04 | 79,704 |
| 2019-08-01 | $22.09 | $22.56 | $22.09 | $22.09 | $20.03 | 8,510 |
| 2019-07-31 | $22.10 | $22.48 | $22.10 | $22.20 | $20.13 | 16,419 |
| 2019-07-30 | $22.36 | $22.60 | $22.04 | $22.04 | $19.99 | 14,524 |
| 2019-07-29 | $22.70 | $22.70 | $22.50 | $22.50 | $20.41 | 4,741 |
| 2019-07-26 | $22.10 | $22.68 | $21.91 | $22.51 | $20.41 | 10,523 |
| 2019-07-25 | $22.33 | $22.67 | $21.63 | $22.18 | $20.12 | 12,198 |
| 2019-07-24 | $22.78 | $22.87 | $22.57 | $22.60 | $20.50 | 6,073 |
| 2019-07-23 | $22.57 | $22.70 | $22.46 | $22.62 | $20.51 | 4,524 |
| 2019-07-22 | $22.76 | $22.90 | $22.66 | $22.78 | $20.66 | 2,944 |
| 2019-07-19 | $22.73 | $22.80 | $22.38 | $22.76 | $20.64 | 7,226 |
| 2019-07-18 | $22.30 | $22.92 | $22.30 | $22.90 | $20.77 | 19,331 |
| 2019-07-17 | $22.86 | $22.90 | $22.42 | $22.89 | $20.76 | 5,772 |
| 2019-07-16 | $22.43 | $22.90 | $22.42 | $22.83 | $20.71 | 22,490 |
| 2019-07-15 | $21.76 | $22.67 | $21.76 | $22.48 | $20.39 | 13,228 |
| 2019-07-12 | $22.53 | $22.74 | $22.00 | $22.70 | $20.59 | 14,818 |
| 2019-07-11 | $22.58 | $22.70 | $22.49 | $22.65 | $20.54 | 8,467 |
| 2019-07-10 | $22.62 | $22.64 | $22.31 | $22.55 | $20.45 | 6,213 |
| 2019-07-09 | $22.50 | $22.65 | $22.36 | $22.65 | $20.54 | 7,464 |
| 2019-07-08 | $22.55 | $22.70 | $22.54 | $22.70 | $20.59 | 9,594 |
| 2019-07-05 | $22.44 | $22.70 | $22.44 | $22.58 | $20.48 | 9,397 |
| 2019-07-03 | $22.54 | $22.55 | $22.32 | $22.55 | $20.45 | 4,654 |
| 2019-07-02 | $22.50 | $22.66 | $22.49 | $22.55 | $20.45 | 10,321 |
| 2019-07-01 | $22.70 | $22.70 | $22.16 | $22.70 | $20.59 | 18,532 |
| 2019-06-28 | $22.40 | $22.77 | $22.40 | $22.74 | $20.62 | 243,298 |
| 2019-06-27 | $21.34 | $22.64 | $21.23 | $22.57 | $20.47 | 83,982 |
| 2019-06-26 | $21.20 | $21.33 | $21.08 | $21.30 | $19.32 | 8,993 |
| 2019-06-25 | $21.30 | $21.34 | $21.07 | $21.32 | $19.34 | 10,534 |
| 2019-06-24 | $21.23 | $21.34 | $21.15 | $21.30 | $19.32 | 12,372 |
| 2019-06-21 | $21.15 | $21.33 | $21.07 | $21.19 | $19.22 | 21,695 |
| 2019-06-20 | $21.25 | $21.33 | $21.13 | $21.33 | $19.34 | 10,150 |
| 2019-06-19 | $21.26 | $21.28 | $21.12 | $21.28 | $19.30 | 11,535 |
| 2019-06-18 | $21.20 | $21.26 | $21.11 | $21.26 | $19.28 | 11,615 |
| 2019-06-17 | $21.08 | $21.30 | $20.99 | $21.30 | $19.32 | 10,282 |
| 2019-06-14 | $21.10 | $21.17 | $21.08 | $21.08 | $19.12 | 7,549 |
| 2019-06-13 | $21.05 | $21.17 | $21.05 | $21.17 | $19.20 | 10,629 |
| 2019-06-12 | $21.05 | $21.10 | $20.96 | $21.04 | $19.08 | 11,527 |
| 2019-06-11 | $21.17 | $21.19 | $21.06 | $21.17 | $19.20 | 12,700 |
| 2019-06-10 | $20.81 | $21.33 | $20.81 | $21.20 | $19.23 | 10,496 |
| 2019-06-07 | $21.10 | $21.22 | $20.74 | $20.94 | $18.99 | 47,656 |
| 2019-06-06 | $21.25 | $21.36 | $21.10 | $21.10 | $19.14 | 7,590 |
| 2019-06-05 | $21.48 | $21.50 | $21.27 | $21.30 | $19.32 | 7,907 |
| 2019-06-04 | $21.43 | $21.50 | $21.32 | $21.48 | $19.48 | 15,651 |
| 2019-06-03 | $21.72 | $21.75 | $21.31 | $21.51 | $19.51 | 23,634 |
| 2019-05-31 | $21.70 | $21.74 | $21.49 | $21.73 | $19.71 | 8,555 |
| 2019-05-30 | $21.60 | $21.74 | $21.32 | $21.72 | $19.70 | 9,870 |
| 2019-05-29 | $21.65 | $21.77 | $21.37 | $21.42 | $19.43 | 19,961 |
| 2019-05-28 | $21.55 | $21.77 | $21.54 | $21.56 | $19.55 | 4,699 |
| 2019-05-24 | $21.57 | $21.72 | $21.44 | $21.69 | $19.67 | 4,859 |
| 2019-05-23 | $21.50 | $21.79 | $21.36 | $21.60 | $19.59 | 25,683 |
| 2019-05-22 | $21.32 | $21.68 | $21.32 | $21.68 | $19.66 | 5,819 |
| 2019-05-21 | $21.50 | $21.77 | $21.50 | $21.68 | $19.66 | 6,030 |
| 2019-05-20 | $21.42 | $21.77 | $21.26 | $21.70 | $19.68 | 7,426 |
| 2019-05-17 | $21.69 | $21.75 | $21.32 | $21.41 | $19.42 | 10,256 |
| 2019-05-16 | $21.75 | $21.78 | $21.58 | $21.78 | $19.75 | 5,463 |
| 2019-05-15 | $21.75 | $21.81 | $21.71 | $21.79 | $19.76 | 6,542 |
| 2019-05-14 | $21.79 | $21.82 | $21.60 | $21.82 | $19.79 | 5,515 |
| 2019-05-13 | $21.68 | $21.78 | $21.42 | $21.54 | $19.54 | 9,445 |
| 2019-05-10 | $21.62 | $21.82 | $21.51 | $21.81 | $19.78 | 9,821 |
| 2019-05-09 | $21.50 | $22.00 | $21.33 | $21.61 | $19.60 | 16,684 |
| 2019-05-08 | $21.38 | $21.90 | $21.23 | $21.60 | $19.59 | 5,733 |
| 2019-05-07 | $22.00 | $22.00 | $21.82 | $21.82 | $19.61 | 5,626 |
| 2019-05-06 | $21.58 | $22.00 | $21.58 | $21.91 | $19.69 | 8,358 |
| 2019-05-03 | $21.76 | $22.00 | $21.47 | $22.00 | $19.77 | 16,376 |
| 2019-05-02 | $21.12 | $21.91 | $21.12 | $21.50 | $19.32 | 3,042 |
| 2019-05-01 | $21.40 | $21.51 | $21.25 | $21.25 | $19.10 | 6,321 |
| 2019-04-30 | $21.25 | $21.40 | $21.10 | $21.26 | $19.10 | 29,270 |
| 2019-04-29 | $20.79 | $21.25 | $20.79 | $21.25 | $19.10 | 10,013 |
| 2019-04-26 | $20.90 | $20.90 | $20.45 | $20.73 | $18.63 | 6,432 |
| 2019-04-25 | $20.88 | $21.04 | $20.85 | $20.88 | $18.76 | 3,901 |
| 2019-04-24 | $20.97 | $21.15 | $20.57 | $20.58 | $18.49 | 18,331 |
| 2019-04-23 | $20.70 | $21.03 | $20.50 | $21.00 | $18.87 | 19,053 |
| 2019-04-22 | $20.89 | $20.96 | $20.55 | $20.55 | $18.47 | 11,300 |
| 2019-04-18 | $20.66 | $21.19 | $18.57 | $20.89 | $18.77 | 10,963 |
| 2019-04-17 | $21.30 | $21.35 | $20.44 | $20.89 | $18.77 | 32,272 |
| 2019-04-16 | $21.08 | $21.30 | $21.07 | $21.13 | $18.99 | 18,476 |
| 2019-04-15 | $21.36 | $21.40 | $21.07 | $21.17 | $19.02 | 6,744 |
| 2019-04-12 | $21.18 | $21.51 | $21.11 | $21.26 | $19.10 | 15,071 |
| 2019-04-11 | $21.50 | $21.50 | $21.12 | $21.22 | $19.07 | 12,340 |
| 2019-04-10 | $21.91 | $21.91 | $21.32 | $21.47 | $19.29 | 4,006 |
| 2019-04-09 | $21.39 | $21.47 | $21.30 | $21.30 | $19.14 | 3,620 |
| 2019-04-08 | $21.80 | $22.00 | $21.73 | $21.73 | $19.53 | 4,714 |
| 2019-04-05 | $21.12 | $21.57 | $21.12 | $21.57 | $19.38 | 3,128 |
| 2019-04-04 | $21.38 | $21.49 | $21.11 | $21.27 | $19.11 | 10,820 |
| 2019-04-03 | $21.33 | $22.50 | $21.25 | $21.38 | $19.21 | 19,433 |
| 2019-04-02 | $21.89 | $21.89 | $21.27 | $21.33 | $19.17 | 20,562 |
| 2019-04-01 | $21.56 | $21.78 | $21.41 | $21.53 | $19.35 | 12,112 |
| 2019-03-29 | $21.40 | $21.74 | $21.40 | $21.50 | $19.32 | 8,186 |
| 2019-03-28 | $21.56 | $21.81 | $21.37 | $21.70 | $19.50 | 5,710 |
| 2019-03-27 | $21.30 | $21.74 | $21.30 | $21.40 | $19.23 | 10,074 |
| 2019-03-26 | $22.22 | $22.22 | $21.25 | $21.40 | $19.23 | 30,981 |
| 2019-03-25 | $21.50 | $22.49 | $21.50 | $22.22 | $19.97 | 3,390 |
| 2019-03-22 | $22.02 | $22.49 | $21.50 | $21.50 | $19.32 | 8,598 |
| 2019-03-21 | $22.07 | $22.29 | $21.63 | $22.03 | $19.80 | 18,821 |
| 2019-03-20 | $22.09 | $22.50 | $22.07 | $22.33 | $20.07 | 13,700 |
| 2019-03-19 | $22.10 | $22.15 | $22.10 | $22.14 | $19.90 | 2,979 |
| 2019-03-18 | $22.38 | $22.49 | $22.32 | $22.32 | $20.06 | 2,880 |
| 2019-03-15 | $22.37 | $22.54 | $21.87 | $22.48 | $20.20 | 84,213 |
| 2019-03-14 | $22.26 | $22.64 | $22.09 | $22.29 | $20.03 | 5,518 |
| 2019-03-13 | $22.64 | $22.64 | $22.09 | $22.22 | $19.97 | 4,646 |
| 2019-03-12 | $22.64 | $22.75 | $22.16 | $22.30 | $20.04 | 2,218 |
| 2019-03-11 | $22.69 | $22.76 | $22.25 | $22.63 | $20.34 | 5,379 |
| 2019-03-08 | $23.14 | $23.19 | $22.58 | $22.61 | $20.32 | 5,033 |
| 2019-03-07 | $23.51 | $23.51 | $22.90 | $23.14 | $20.79 | 7,098 |
| 2019-03-06 | $23.81 | $23.96 | $23.36 | $23.43 | $21.05 | 3,633 |
| 2019-03-05 | $23.97 | $24.00 | $23.71 | $23.81 | $21.40 | 12,376 |
| 2019-03-04 | $24.51 | $24.51 | $23.76 | $23.95 | $21.52 | 24,899 |
| 2019-03-01 | $23.32 | $24.26 | $23.32 | $24.22 | $21.76 | 30,806 |
| 2019-02-28 | $23.16 | $23.50 | $23.00 | $23.30 | $20.94 | 19,757 |
| 2019-02-27 | $22.55 | $23.49 | $22.29 | $23.14 | $20.79 | 22,118 |
| 2019-02-26 | $22.22 | $22.68 | $22.14 | $22.50 | $20.22 | 38,290 |
| 2019-02-25 | $22.04 | $22.32 | $21.97 | $22.01 | $19.78 | 11,780 |
| 2019-02-22 | $21.74 | $22.42 | $21.40 | $22.03 | $19.80 | 27,373 |
| 2019-02-21 | $21.98 | $22.16 | $21.67 | $21.95 | $19.72 | 46,063 |
| 2019-02-20 | $21.71 | $22.18 | $21.71 | $22.03 | $19.80 | 26,261 |
| 2019-02-19 | $21.75 | $22.00 | $21.50 | $22.00 | $19.77 | 47,810 |
| 2019-02-15 | $21.86 | $21.86 | $21.62 | $21.74 | $19.54 | 36,594 |
| 2019-02-14 | $21.69 | $22.07 | $21.50 | $21.75 | $19.54 | 256,640 |
| 2019-02-13 | $22.28 | $22.35 | $21.57 | $21.75 | $19.54 | 38,410 |
| 2019-02-12 | $22.22 | $22.50 | $22.00 | $22.10 | $19.86 | 16,693 |
| 2019-02-11 | $22.01 | $22.17 | $22.01 | $22.10 | $19.86 | 6,552 |
| 2019-02-08 | $22.46 | $22.46 | $21.70 | $22.04 | $19.81 | 45,000 |
| 2019-02-07 | $22.45 | $22.45 | $22.18 | $22.35 | $20.08 | 10,938 |
| 2019-02-06 | $22.23 | $22.45 | $22.03 | $22.45 | $20.17 | 11,540 |
| 2019-02-05 | $22.56 | $22.70 | $22.34 | $22.46 | $20.00 | 20,791 |
| 2019-02-04 | $22.08 | $22.72 | $22.00 | $22.38 | $19.93 | 26,424 |
| 2019-02-01 | $21.75 | $22.21 | $21.55 | $21.91 | $19.51 | 70,469 |
| 2019-01-31 | $21.05 | $21.74 | $21.05 | $21.61 | $19.25 | 548,276 |
| 2019-01-30 | $21.74 | $21.74 | $21.00 | $21.20 | $18.88 | 38,632 |
| 2019-01-29 | $21.37 | $21.72 | $21.37 | $21.58 | $19.22 | 6,802 |
| 2019-01-28 | $21.65 | $21.72 | $21.25 | $21.41 | $19.07 | 14,168 |
| 2019-01-25 | $21.55 | $21.55 | $21.23 | $21.55 | $19.19 | 8,236 |
| 2019-01-24 | $21.73 | $21.73 | $21.20 | $21.50 | $19.15 | 21,340 |
| 2019-01-23 | $21.58 | $21.70 | $21.38 | $21.70 | $19.33 | 6,086 |
| 2019-01-22 | $21.67 | $21.85 | $21.42 | $21.44 | $19.10 | 4,544 |
| 2019-01-18 | $21.48 | $21.85 | $21.35 | $21.56 | $19.20 | 20,242 |
| 2019-01-17 | $21.75 | $21.80 | $21.32 | $21.50 | $19.15 | 10,843 |
| 2019-01-16 | $21.74 | $21.90 | $21.48 | $21.86 | $19.47 | 4,328 |
| 2019-01-15 | $21.65 | $21.80 | $21.23 | $21.75 | $19.37 | 6,603 |
| 2019-01-14 | $21.37 | $21.90 | $21.20 | $21.35 | $19.02 | 16,512 |
| 2019-01-11 | $21.39 | $21.50 | $21.32 | $21.43 | $19.09 | 8,426 |
| 2019-01-10 | $21.60 | $21.60 | $21.15 | $21.44 | $19.10 | 10,035 |
| 2019-01-09 | $21.86 | $21.86 | $21.37 | $21.69 | $19.32 | 8,802 |
| 2019-01-08 | $21.55 | $21.85 | $21.55 | $21.84 | $19.45 | 5,069 |
| 2019-01-07 | $21.42 | $21.86 | $21.32 | $21.60 | $19.24 | 19,298 |
| 2019-01-04 | $21.59 | $21.84 | $21.35 | $21.50 | $19.15 | 31,918 |
| 2019-01-03 | $22.00 | $22.00 | $21.57 | $21.63 | $19.27 | 8,175 |
| 2019-01-02 | $22.84 | $22.84 | $21.48 | $22.24 | $19.81 | 16,333 |
| 2018-12-31 | $22.05 | $22.60 | $22.02 | $22.60 | $20.13 | 37,434 |
| 2018-12-28 | $22.44 | $22.58 | $21.81 | $22.35 | $19.91 | 9,114 |
| 2018-12-27 | $22.58 | $22.58 | $21.41 | $22.11 | $19.69 | 18,190 |
| 2018-12-26 | $22.86 | $22.95 | $22.03 | $22.44 | $19.99 | 22,609 |
| 2018-12-24 | $22.64 | $23.00 | $22.42 | $22.51 | $20.05 | 16,034 |
| 2018-12-21 | $21.62 | $22.86 | $21.27 | $22.86 | $20.36 | 107,207 |
| 2018-12-20 | $21.64 | $21.89 | $21.50 | $21.80 | $19.42 | 22,063 |
| 2018-12-19 | $21.66 | $21.97 | $21.27 | $21.63 | $19.27 | 16,832 |
| 2018-12-18 | $21.72 | $22.00 | $21.45 | $21.60 | $19.24 | 11,172 |
| 2018-12-17 | $21.62 | $22.00 | $21.62 | $21.83 | $19.44 | 19,991 |
| 2018-12-14 | $22.12 | $22.12 | $21.50 | $21.62 | $19.26 | 19,546 |
| 2018-12-13 | $22.33 | $22.55 | $22.05 | $22.15 | $19.73 | 18,153 |
| 2018-12-12 | $22.07 | $22.80 | $21.84 | $22.31 | $19.87 | 10,571 |
| 2018-12-11 | $22.15 | $22.15 | $21.69 | $21.93 | $19.53 | 39,511 |
| 2018-12-10 | $22.19 | $22.24 | $22.00 | $22.19 | $19.76 | 19,479 |
| 2018-12-07 | $22.46 | $22.57 | $22.00 | $22.28 | $19.84 | 10,129 |
| 2018-12-06 | $22.27 | $22.78 | $22.27 | $22.77 | $20.28 | 9,210 |
| 2018-12-04 | $22.79 | $22.79 | $22.27 | $22.42 | $19.97 | 15,402 |
| 2018-12-03 | $22.40 | $22.85 | $22.27 | $22.84 | $20.34 | 9,425 |
| 2018-11-30 | $22.56 | $23.17 | $22.32 | $22.39 | $19.94 | 17,371 |
| 2018-11-29 | $22.79 | $23.00 | $22.40 | $22.52 | $20.06 | 34,895 |
| 2018-11-28 | $22.25 | $23.00 | $22.15 | $22.82 | $20.33 | 24,559 |
| 2018-11-27 | $22.52 | $22.59 | $22.11 | $22.25 | $19.82 | 12,477 |
| 2018-11-26 | $22.57 | $23.00 | $22.08 | $22.50 | $20.04 | 13,162 |
| 2018-11-23 | $22.43 | $22.75 | $21.79 | $22.30 | $19.86 | 9,254 |
| 2018-11-21 | $22.36 | $22.99 | $21.72 | $22.96 | $20.45 | 11,103 |
| 2018-11-20 | $22.69 | $22.80 | $22.05 | $22.36 | $19.92 | 20,223 |
| 2018-11-19 | $23.07 | $23.12 | $22.75 | $22.78 | $20.29 | 14,393 |
| 2018-11-16 | $23.29 | $23.29 | $22.66 | $22.85 | $20.35 | 13,985 |
| 2018-11-15 | $23.20 | $23.50 | $22.82 | $23.37 | $20.81 | 15,044 |
| 2018-11-14 | $23.42 | $23.50 | $23.07 | $23.32 | $20.77 | 11,507 |
| 2018-11-13 | $23.38 | $23.40 | $23.07 | $23.16 | $20.63 | 9,449 |
| 2018-11-12 | $23.19 | $23.28 | $22.82 | $23.25 | $20.71 | 6,363 |
| 2018-11-09 | $23.45 | $23.45 | $23.25 | $23.25 | $20.71 | 3,380 |
| 2018-11-08 | $23.63 | $24.00 | $23.39 | $23.68 | $20.91 | 19,280 |
| 2018-11-07 | $24.05 | $24.05 | $23.50 | $23.75 | $20.97 | 9,573 |
| 2018-11-06 | $22.48 | $23.89 | $22.30 | $23.75 | $20.97 | 17,795 |
| 2018-11-05 | $22.21 | $22.50 | $22.21 | $22.38 | $19.76 | 13,312 |
| 2018-11-02 | $22.49 | $22.50 | $22.00 | $22.27 | $19.67 | 35,833 |
| 2018-11-01 | $22.50 | $22.50 | $22.00 | $22.16 | $19.57 | 12,712 |
| 2018-10-31 | $22.00 | $22.50 | $21.85 | $22.50 | $19.87 | 34,034 |
| 2018-10-30 | $21.56 | $21.96 | $21.30 | $21.81 | $19.26 | 26,230 |
| 2018-10-29 | $21.80 | $21.90 | $21.30 | $21.49 | $18.98 | 9,695 |
| 2018-10-26 | $21.90 | $22.00 | $21.25 | $21.50 | $18.99 | 9,475 |
| 2018-10-25 | $21.87 | $22.00 | $21.36 | $22.00 | $19.43 | 19,788 |
| 2018-10-24 | $22.10 | $22.10 | $21.59 | $21.73 | $19.19 | 28,623 |
| 2018-10-23 | $22.37 | $22.57 | $20.81 | $22.13 | $19.54 | 24,823 |
| 2018-10-22 | $23.48 | $23.65 | $22.00 | $22.58 | $19.94 | 31,750 |
| 2018-10-19 | $23.71 | $24.00 | $23.00 | $23.45 | $20.71 | 28,997 |
| 2018-10-18 | $24.73 | $25.00 | $23.09 | $23.72 | $20.95 | 47,218 |
| 2018-10-17 | $25.34 | $25.45 | $24.80 | $24.98 | $22.06 | 10,980 |
| 2018-10-16 | $25.62 | $25.83 | $24.72 | $25.45 | $22.47 | 12,292 |
| 2018-10-15 | $25.87 | $25.98 | $23.62 | $25.50 | $22.52 | 15,484 |
| 2018-10-12 | $26.46 | $26.58 | $24.27 | $25.62 | $22.62 | 22,941 |
| 2018-10-11 | $26.50 | $26.63 | $26.25 | $26.29 | $23.22 | 11,570 |
| 2018-10-10 | $26.57 | $26.76 | $26.25 | $26.25 | $23.18 | 25,492 |
| 2018-10-09 | $26.59 | $26.80 | $26.53 | $26.53 | $23.43 | 11,418 |
| 2018-10-08 | $26.83 | $27.11 | $26.63 | $26.70 | $23.58 | 16,014 |
| 2018-10-05 | $26.94 | $27.41 | $26.70 | $26.98 | $23.83 | 9,943 |
| 2018-10-04 | $27.20 | $27.47 | $26.58 | $27.00 | $23.84 | 39,900 |
| 2018-10-03 | $27.22 | $27.43 | $26.85 | $27.13 | $23.96 | 15,846 |
| 2018-10-02 | $26.97 | $27.24 | $26.75 | $27.22 | $24.04 | 19,125 |
| 2018-10-01 | $27.03 | $27.30 | $26.80 | $27.03 | $23.87 | 33,496 |
| 2018-09-28 | $27.27 | $27.46 | $26.26 | $27.09 | $23.92 | 18,274 |
| 2018-09-27 | $26.51 | $28.00 | $26.29 | $27.47 | $24.26 | 40,493 |
| 2018-09-26 | $26.43 | $26.87 | $26.21 | $26.35 | $23.27 | 24,470 |
| 2018-09-25 | $26.43 | $26.87 | $26.09 | $26.24 | $23.17 | 35,761 |
| 2018-09-24 | $26.79 | $26.91 | $25.78 | $26.21 | $23.15 | 57,216 |
| 2018-09-21 | $27.28 | $27.48 | $26.47 | $26.96 | $23.81 | 292,596 |
| 2018-09-20 | $27.19 | $27.48 | $27.19 | $27.28 | $24.09 | 27,214 |
| 2018-09-19 | $26.55 | $27.34 | $23.47 | $27.03 | $23.87 | 31,087 |
| 2018-09-18 | $27.33 | $28.04 | $26.50 | $26.72 | $23.60 | 46,152 |
| 2018-09-17 | $27.93 | $28.15 | $27.54 | $27.75 | $24.51 | 21,923 |
| 2018-09-14 | $28.16 | $28.30 | $27.55 | $28.05 | $24.77 | 15,633 |
| 2018-09-13 | $28.30 | $28.30 | $27.36 | $28.19 | $24.89 | 14,758 |
| 2018-09-12 | $28.29 | $28.29 | $27.60 | $28.18 | $24.89 | 25,967 |
| 2018-09-11 | $27.41 | $28.30 | $27.12 | $28.14 | $24.85 | 47,166 |
| 2018-09-10 | $27.80 | $27.80 | $27.55 | $27.70 | $24.46 | 33,293 |
| 2018-09-07 | $27.72 | $27.79 | $27.00 | $27.66 | $24.43 | 18,250 |
| 2018-09-06 | $27.60 | $27.80 | $27.58 | $27.71 | $24.47 | 18,531 |
| 2018-09-05 | $27.40 | $27.60 | $27.11 | $27.58 | $24.36 | 16,239 |
| 2018-09-04 | $27.10 | $27.50 | $27.10 | $27.40 | $24.20 | 18,444 |
| 2018-08-31 | $27.19 | $27.50 | $27.00 | $27.15 | $23.98 | 26,585 |
| 2018-08-30 | $27.30 | $27.69 | $27.12 | $27.36 | $24.16 | 40,737 |
| 2018-08-29 | $27.75 | $27.80 | $27.26 | $27.35 | $24.15 | 17,956 |
| 2018-08-28 | $27.75 | $27.75 | $27.28 | $27.74 | $24.50 | 36,706 |
| 2018-08-27 | $27.71 | $27.75 | $27.29 | $27.67 | $24.43 | 14,911 |
| 2018-08-24 | $27.66 | $27.66 | $27.39 | $27.59 | $24.36 | 4,662 |
| 2018-08-23 | $27.66 | $27.66 | $27.57 | $27.66 | $24.25 | 7,702 |
| 2018-08-22 | $27.72 | $27.78 | $27.49 | $27.58 | $24.18 | 5,684 |
| 2018-08-21 | $27.50 | $27.76 | $27.42 | $27.55 | $24.15 | 12,665 |
| 2018-08-20 | $27.17 | $27.50 | $26.95 | $27.43 | $24.05 | 15,091 |
| 2018-08-17 | $26.98 | $27.20 | $26.83 | $27.12 | $23.78 | 21,606 |
| 2018-08-16 | $26.99 | $26.99 | $26.94 | $26.99 | $23.66 | 13,573 |
| 2018-08-15 | $27.09 | $27.09 | $26.94 | $26.94 | $23.62 | 26,720 |
| 2018-08-14 | $27.03 | $27.50 | $26.95 | $27.17 | $23.82 | 48,111 |
| 2018-08-13 | $27.20 | $27.20 | $26.97 | $27.08 | $23.74 | 15,102 |
| 2018-08-10 | $27.25 | $27.85 | $27.15 | $27.42 | $24.04 | 4,177 |
| 2018-08-09 | $27.10 | $27.73 | $27.05 | $27.36 | $23.99 | 4,124 |
| 2018-08-08 | $27.47 | $27.67 | $26.09 | $27.32 | $23.95 | 11,735 |
| 2018-08-07 | $27.99 | $27.99 | $27.59 | $27.68 | $24.27 | 7,434 |
| 2018-08-06 | $28.54 | $28.54 | $27.90 | $27.94 | $24.50 | 30,925 |
| 2018-08-03 | $28.59 | $28.59 | $28.12 | $28.51 | $25.00 | 4,956 |
| 2018-08-02 | $28.60 | $28.60 | $28.30 | $28.60 | $25.07 | 6,642 |
| 2018-08-01 | $28.80 | $28.85 | $28.21 | $28.55 | $25.03 | 9,943 |
| 2018-07-31 | $29.50 | $29.50 | $28.50 | $28.70 | $25.16 | 10,025 |
| 2018-07-30 | $28.50 | $29.20 | $28.50 | $28.67 | $25.14 | 13,313 |
| 2018-07-27 | $28.55 | $28.55 | $28.47 | $28.55 | $25.03 | 1,636 |
| 2018-07-26 | $28.95 | $28.95 | $28.63 | $28.76 | $25.21 | 963 |
| 2018-07-25 | $29.28 | $29.50 | $28.66 | $29.36 | $25.74 | 6,592 |
| 2018-07-24 | $28.78 | $29.15 | $28.51 | $28.66 | $25.13 | 8,147 |
| 2018-07-23 | $28.77 | $28.97 | $28.67 | $28.72 | $25.18 | 7,415 |
| 2018-07-20 | $28.71 | $29.90 | $28.71 | $28.99 | $25.42 | 9,666 |
| 2018-07-19 | $29.50 | $29.50 | $28.70 | $28.78 | $25.23 | 6,466 |
| 2018-07-18 | $29.63 | $29.98 | $28.72 | $29.49 | $25.85 | 12,239 |
| 2018-07-17 | $29.60 | $29.92 | $29.35 | $29.55 | $25.91 | 9,464 |
| 2018-07-16 | $30.58 | $30.58 | $29.49 | $29.80 | $26.13 | 8,821 |
| 2018-07-13 | $29.50 | $30.30 | $29.50 | $30.29 | $26.56 | 6,212 |
| 2018-07-12 | $29.99 | $30.50 | $29.50 | $30.07 | $26.36 | 7,937 |
| 2018-07-11 | $30.30 | $30.30 | $29.50 | $29.74 | $26.07 | 18,109 |
| 2018-07-10 | $30.37 | $30.60 | $29.76 | $30.50 | $26.74 | 19,676 |
| 2018-07-09 | $30.00 | $30.20 | $29.45 | $30.20 | $26.48 | 15,512 |
| 2018-07-06 | $30.00 | $30.25 | $29.88 | $30.00 | $26.30 | 13,009 |
| 2018-07-05 | $30.50 | $30.50 | $29.52 | $30.00 | $26.30 | 10,446 |
| 2018-07-03 | $30.37 | $30.59 | $29.60 | $30.59 | $26.82 | 3,818 |
| 2018-07-02 | $30.70 | $30.70 | $29.92 | $30.49 | $26.73 | 3,879 |
| 2018-06-29 | $31.00 | $31.00 | $30.31 | $30.56 | $26.79 | 22,092 |
| 2018-06-28 | $27.86 | $29.48 | $27.60 | $29.48 | $25.85 | 22,262 |
| 2018-06-27 | $28.40 | $28.40 | $27.60 | $28.23 | $24.75 | 14,640 |
| 2018-06-26 | $26.80 | $28.69 | $26.54 | $28.08 | $24.62 | 16,765 |
| 2018-06-25 | $28.06 | $29.68 | $26.71 | $28.26 | $24.78 | 38,901 |
| 2018-06-22 | $28.89 | $29.58 | $28.06 | $29.01 | $25.43 | 674,179 |
| 2018-06-21 | $29.36 | $29.43 | $28.02 | $28.67 | $25.14 | 21,773 |
| 2018-06-20 | $28.67 | $28.75 | $28.00 | $28.75 | $25.21 | 19,834 |
| 2018-06-19 | $29.00 | $29.75 | $28.31 | $28.65 | $25.12 | 102,244 |
| 2018-06-18 | $30.66 | $30.94 | $28.05 | $29.21 | $25.61 | 75,073 |
| 2018-06-15 | $31.96 | $33.30 | $30.02 | $30.85 | $27.05 | 210,170 |
| 2018-06-14 | $31.28 | $33.50 | $30.87 | $31.49 | $27.61 | 143,432 |
| 2018-06-13 | $29.09 | $30.75 | $28.95 | $30.53 | $26.77 | 117,692 |
| 2018-06-12 | $28.86 | $29.68 | $28.75 | $29.25 | $25.64 | 52,854 |
| 2018-06-11 | $28.24 | $29.00 | $27.61 | $28.80 | $25.25 | 72,743 |
| 2018-06-08 | $28.49 | $28.90 | $27.34 | $27.53 | $24.14 | 20,111 |
| 2018-06-07 | $28.90 | $28.90 | $28.08 | $28.85 | $25.29 | 12,707 |
| 2018-06-06 | $28.92 | $28.95 | $28.11 | $28.90 | $25.34 | 12,622 |
| 2018-06-05 | $28.68 | $29.00 | $28.64 | $28.95 | $25.38 | 16,529 |
| 2018-06-04 | $27.35 | $29.25 | $27.30 | $29.25 | $25.64 | 18,415 |
| 2018-06-01 | $28.48 | $28.48 | $28.01 | $28.48 | $24.97 | 8,667 |
| 2018-05-31 | $28.35 | $28.44 | $27.90 | $28.44 | $24.93 | 14,602 |
| 2018-05-30 | $28.02 | $28.40 | $27.67 | $28.35 | $24.86 | 5,483 |
| 2018-05-29 | $28.04 | $28.40 | $28.00 | $28.40 | $24.90 | 5,411 |
| 2018-05-25 | $28.40 | $28.40 | $28.40 | $28.40 | $24.90 | 2,700 |
| 2018-05-24 | $28.40 | $28.40 | $28.40 | $28.40 | $24.90 | 3,907 |
| 2018-05-23 | $28.48 | $28.48 | $28.48 | $28.48 | $24.97 | 0 |
| 2018-05-22 | $28.48 | $28.48 | $28.24 | $28.48 | $24.97 | 4,256 |
| 2018-05-21 | $28.54 | $28.54 | $28.09 | $28.48 | $24.97 | 3,835 |
| 2018-05-18 | $28.75 | $28.75 | $28.00 | $28.58 | $25.06 | 3,637 |
| 2018-05-17 | $28.98 | $28.98 | $27.30 | $28.97 | $25.40 | 18,361 |
| 2018-05-16 | $29.25 | $29.25 | $29.14 | $29.18 | $25.41 | 3,964 |
| 2018-05-15 | $29.00 | $29.25 | $29.00 | $29.15 | $25.38 | 4,168 |
| 2018-05-14 | $28.99 | $29.25 | $28.50 | $29.25 | $25.47 | 6,416 |
| 2018-05-11 | $29.25 | $29.25 | $28.50 | $29.00 | $25.25 | 7,465 |
| 2018-05-10 | $29.00 | $29.00 | $28.67 | $29.00 | $25.25 | 5,020 |
| 2018-05-09 | $29.20 | $29.20 | $28.70 | $29.00 | $25.25 | 9,468 |
| 2018-05-08 | $28.00 | $29.25 | $28.00 | $29.09 | $25.33 | 6,155 |
| 2018-05-07 | $29.64 | $29.64 | $28.75 | $28.99 | $25.24 | 4,182 |
| 2018-05-04 | $28.42 | $28.50 | $27.99 | $28.50 | $24.82 | 13,784 |
| 2018-05-03 | $28.00 | $28.00 | $27.82 | $27.82 | $24.22 | 1,028 |
| 2018-05-02 | $27.17 | $27.75 | $27.17 | $27.75 | $24.16 | 6,358 |
| 2018-05-01 | $28.00 | $28.00 | $27.00 | $27.00 | $23.51 | 300 |
| 2018-04-30 | $26.55 | $26.60 | $26.50 | $26.60 | $23.16 | 700 |
| 2018-04-27 | $26.60 | $26.60 | $26.60 | $26.60 | $23.16 | 17 |
| 2018-04-26 | $26.25 | $26.60 | $26.01 | $26.60 | $23.16 | 4,650 |
| 2018-04-25 | $26.45 | $26.55 | $26.45 | $26.55 | $23.12 | 1,200 |
| 2018-04-24 | $26.70 | $26.70 | $26.01 | $26.60 | $23.16 | 2,400 |
| 2018-04-23 | $26.01 | $26.75 | $26.01 | $26.75 | $23.29 | 2,040 |
| 2018-04-20 | $26.01 | $26.75 | $26.01 | $26.75 | $23.29 | 1,895 |
| 2018-04-19 | $26.01 | $26.80 | $26.01 | $26.80 | $23.33 | 1,690 |
| 2018-04-18 | $26.01 | $26.80 | $26.01 | $26.80 | $23.33 | 800 |
| 2018-04-17 | $26.05 | $26.80 | $26.05 | $26.80 | $23.33 | 500 |
| 2018-04-16 | $26.80 | $26.80 | $26.80 | $26.80 | $23.33 | 55 |
| 2018-04-13 | $26.80 | $26.80 | $26.75 | $26.80 | $23.33 | 970 |
| 2018-04-12 | $26.50 | $26.75 | $26.50 | $26.50 | $23.07 | 897 |
| 2018-04-11 | $26.50 | $26.50 | $26.50 | $26.50 | $23.07 | 2,098 |
| 2018-04-10 | $26.25 | $26.50 | $26.25 | $26.50 | $23.07 | 2,200 |
| 2018-04-09 | $26.50 | $26.80 | $26.25 | $26.50 | $23.07 | 3,713 |
| 2018-04-06 | $26.60 | $26.60 | $26.50 | $26.50 | $23.07 | 898 |
| 2018-04-05 | $26.80 | $26.80 | $26.50 | $26.50 | $23.07 | 2,906 |
| 2018-04-04 | $26.10 | $26.10 | $26.10 | $26.10 | $22.73 | 1,948 |
| 2018-04-03 | $25.50 | $26.80 | $25.50 | $26.00 | $22.64 | 6,948 |
| 2018-04-02 | $25.25 | $25.88 | $25.10 | $25.88 | $22.53 | 4,321 |
| 2018-03-29 | $25.50 | $26.00 | $25.25 | $25.99 | $22.63 | 2,200 |
| 2018-03-28 | $26.00 | $26.00 | $26.00 | $26.00 | $22.64 | 1,000 |
| 2018-03-27 | $25.50 | $26.00 | $25.25 | $26.00 | $22.64 | 3,600 |
| 2018-03-26 | $25.80 | $26.00 | $25.74 | $26.00 | $22.64 | 1,200 |
| 2018-03-23 | $26.00 | $26.00 | $25.99 | $25.99 | $22.63 | 2,550 |
| 2018-03-22 | $25.88 | $26.00 | $25.76 | $25.99 | $22.63 | 3,401 |
| 2018-03-21 | $25.05 | $25.99 | $25.05 | $25.96 | $22.60 | 763 |
| 2018-03-20 | $25.85 | $25.99 | $25.05 | $25.99 | $22.63 | 3,721 |
| 2018-03-19 | $25.90 | $26.45 | $25.90 | $26.20 | $22.81 | 1,500 |
| 2018-03-16 | $26.79 | $26.79 | $25.80 | $25.90 | $22.55 | 3,540 |
| 2018-03-15 | $26.80 | $26.80 | $26.25 | $26.25 | $22.86 | 452 |
| 2018-03-14 | $26.50 | $26.50 | $26.30 | $26.30 | $22.90 | 5,700 |
| 2018-03-13 | $26.00 | $27.50 | $26.00 | $26.40 | $22.99 | 10,160 |
| 2018-03-12 | $25.75 | $25.75 | $25.60 | $25.75 | $22.42 | 13,232 |
| 2018-03-09 | $25.75 | $25.75 | $25.60 | $25.60 | $22.29 | 10,290 |
| 2018-03-08 | $25.25 | $25.75 | $25.25 | $25.61 | $22.30 | 99,606 |
| 2018-03-07 | $25.25 | $25.45 | $25.00 | $25.45 | $22.16 | 1,388 |
| 2018-03-06 | $25.25 | $25.45 | $25.25 | $25.45 | $22.16 | 300 |
| 2018-03-05 | $25.00 | $25.45 | $25.00 | $25.45 | $22.16 | 2,444 |
| 2018-03-02 | $25.45 | $25.45 | $25.45 | $25.45 | $22.16 | 250 |
| 2018-03-01 | $25.00 | $25.45 | $25.00 | $25.45 | $22.16 | 600 |
| 2018-02-28 | $25.50 | $25.50 | $25.50 | $25.50 | $22.20 | 25,000 |
| 2018-02-27 | $25.25 | $25.50 | $25.25 | $25.50 | $22.20 | 600 |
| 2018-02-26 | $25.20 | $25.50 | $25.00 | $25.50 | $22.20 | 3,160 |
| 2018-02-23 | $25.50 | $25.50 | $25.30 | $25.30 | $22.03 | 1,204 |
| 2018-02-22 | $25.74 | $25.74 | $25.74 | $25.74 | $22.41 | 57 |
| 2018-02-21 | $25.50 | $25.74 | $25.50 | $25.74 | $22.41 | 2,298 |
| 2018-02-20 | $25.78 | $25.78 | $25.50 | $25.74 | $22.41 | 904 |
| 2018-02-16 | $25.88 | $25.88 | $25.88 | $25.88 | $22.53 | 0 |
| 2018-02-15 | $25.88 | $25.88 | $25.88 | $25.88 | $22.53 | 0 |
| 2018-02-14 | $25.88 | $25.88 | $25.88 | $25.88 | $22.53 | 0 |
| 2018-02-13 | $25.88 | $25.88 | $25.88 | $25.88 | $22.53 | 0 |
| 2018-02-12 | $25.88 | $25.88 | $25.88 | $25.88 | $22.53 | 0 |
| 2018-02-09 | $25.88 | $25.88 | $25.88 | $25.88 | $22.53 | 0 |
| 2018-02-08 | $25.88 | $25.88 | $25.88 | $25.88 | $22.53 | 100 |
| 2018-02-07 | $25.88 | $25.88 | $25.88 | $25.88 | $22.36 | 0 |
| 2018-02-06 | $25.88 | $25.88 | $25.88 | $25.88 | $22.36 | 13 |
| 2018-02-05 | $25.88 | $25.88 | $25.88 | $25.88 | $22.36 | 0 |
| 2018-02-02 | $25.50 | $25.90 | $25.50 | $25.88 | $22.36 | 5,288 |
| 2018-02-01 | $25.50 | $25.75 | $25.50 | $25.75 | $22.25 | 6,200 |
| 2018-01-31 | $25.05 | $25.50 | $24.30 | $25.50 | $22.03 | 600 |
| 2018-01-30 | $26.40 | $26.40 | $26.40 | $26.40 | $22.81 | 0 |
| 2018-01-29 | $25.55 | $26.40 | $25.55 | $26.40 | $22.81 | 500 |
| 2018-01-26 | $25.75 | $25.75 | $25.50 | $25.50 | $22.03 | 850 |
| 2018-01-25 | $24.45 | $26.00 | $24.45 | $26.00 | $22.46 | 200 |
| 2018-01-24 | $26.00 | $26.00 | $26.00 | $26.00 | $22.46 | 0 |
| 2018-01-23 | $24.50 | $26.00 | $24.50 | $26.00 | $22.46 | 10,916 |
| 2018-01-22 | $24.20 | $24.50 | $24.00 | $24.50 | $21.17 | 10,966 |
| 2018-01-19 | $24.10 | $24.25 | $24.10 | $24.25 | $20.95 | 5,426 |
| 2018-01-18 | $24.15 | $24.50 | $24.00 | $24.50 | $21.17 | 56,302 |
| 2018-01-17 | $24.25 | $24.25 | $24.25 | $24.25 | $20.95 | 2,439 |
| 2018-01-16 | $24.50 | $24.50 | $24.25 | $24.25 | $20.95 | 4,110 |
| 2018-01-12 | $24.25 | $24.25 | $24.25 | $24.25 | $20.95 | 0 |
| 2018-01-11 | $24.25 | $24.25 | $24.25 | $24.25 | $20.95 | 400 |
| 2018-01-10 | $24.25 | $24.25 | $24.25 | $24.25 | $20.95 | 1,800 |
| 2018-01-09 | $24.25 | $24.25 | $24.25 | $24.25 | $20.95 | 1 |
| 2018-01-08 | $24.25 | $24.25 | $24.25 | $24.25 | $20.95 | 9,000 |
| 2018-01-05 | $24.15 | $24.25 | $24.15 | $24.25 | $20.95 | 5,253 |
First Choice Bancorp (FCBP) News Headlines
Recent First Choice Bancorp (FCBP) News
Similar Companies to First Choice Bancorp (FCBP) 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 |