FVCBankcorp Inc (FVCB) Exchange: NASDAQ
Data as of April 26, 2024
$11.29 ($0.12) 1.07%
FVCBankcorp Inc - Daily Information
Click for more stock information on FVCBankcorp Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $11.11 |
| Previous Close | $11.29 |
| High | $11.38 |
| Low | $10.67 |
| Adjusted Open | $11.11 |
| Previous Adjusted Close | $11.29 |
| Adjusted High | $11.38 |
| Adjusted Low | $10.67 |
About FVCBankcorp Inc (FVCB)
FVCBankcorp, Inc. is the holding company for FVCbank, a wholly-owned subsidiary that commenced operations in November 2007. FVCbank is a $2.00 billion asset-sized Virginia-chartered community bank serving the banking needs of commercial businesses, nonprofit organizations, professional service entities, their owners and employees located in the greater Baltimore and Washington D.C., metropolitan areas. FVCbank is based in Fairfax, Virginia, and has 9 full-service offices in Arlington, Fairfax, Manassas, Reston and Springfield, Virginia, Washington D.C., and Baltimore, Bethesda, and Rockville, Maryland.
Invest in FVCBankcorp Inc (FVCB)
Historical Stock Data for FVCBankcorp Inc (FVCB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $11.11 | $11.38 | $10.67 | $11.29 | $11.29 | 9,004 |
| 2024-04-25 | $11.20 | $11.53 | $11.03 | $11.17 | $11.17 | 21,012 |
| 2024-04-24 | $11.25 | $11.67 | $11.10 | $11.21 | $11.21 | 24,846 |
| 2024-04-23 | $11.13 | $11.68 | $10.92 | $11.50 | $11.50 | 6,018 |
| 2024-04-22 | $10.49 | $11.13 | $10.36 | $11.13 | $11.13 | 7,844 |
| 2024-04-19 | $10.32 | $10.85 | $10.32 | $10.63 | $10.63 | 22,071 |
| 2024-04-18 | $11.26 | $11.26 | $10.20 | $10.60 | $10.60 | 17,274 |
| 2024-04-17 | $10.45 | $10.80 | $10.38 | $10.45 | $10.45 | 8,199 |
| 2024-04-16 | $10.93 | $10.93 | $10.39 | $10.39 | $10.39 | 4,078 |
| 2024-04-15 | $10.13 | $10.78 | $9.99 | $10.69 | $10.69 | 39,127 |
| 2024-04-12 | $10.04 | $10.31 | $10.01 | $10.21 | $10.21 | 11,484 |
| 2024-04-11 | $10.51 | $10.52 | $9.78 | $10.14 | $10.14 | 19,206 |
| 2024-04-10 | $11.44 | $11.57 | $10.42 | $10.46 | $10.46 | 15,610 |
| 2024-04-09 | $12.17 | $12.39 | $11.68 | $11.79 | $11.79 | 10,290 |
| 2024-04-08 | $12.10 | $12.35 | $12.07 | $12.07 | $12.07 | 11,531 |
| 2024-04-05 | $11.92 | $12.15 | $11.91 | $11.91 | $11.91 | 7,801 |
| 2024-04-04 | $11.70 | $12.29 | $11.70 | $12.12 | $12.12 | 19,751 |
| 2024-04-03 | $11.96 | $12.20 | $11.55 | $11.55 | $11.55 | 17,924 |
| 2024-04-02 | $11.80 | $12.06 | $11.80 | $11.89 | $11.89 | 62,129 |
| 2024-04-01 | $12.28 | $12.28 | $11.86 | $12.02 | $12.02 | 19,386 |
| 2024-03-28 | $12.05 | $12.25 | $12.05 | $12.18 | $12.18 | 18,481 |
| 2024-03-27 | $12.05 | $12.25 | $12.00 | $12.21 | $12.21 | 11,799 |
| 2024-03-26 | $12.17 | $12.18 | $12.01 | $12.05 | $12.05 | 34,167 |
| 2024-03-25 | $11.87 | $12.17 | $11.80 | $12.01 | $12.01 | 22,291 |
| 2024-03-22 | $12.47 | $12.69 | $11.77 | $11.91 | $11.91 | 9,179 |
| 2024-03-21 | $11.90 | $12.40 | $11.90 | $12.37 | $12.37 | 29,921 |
| 2024-03-20 | $11.74 | $11.95 | $11.74 | $11.95 | $11.95 | 15,866 |
| 2024-03-19 | $11.77 | $11.99 | $11.75 | $11.83 | $11.83 | 16,009 |
| 2024-03-18 | $11.77 | $12.17 | $11.72 | $11.72 | $11.72 | 13,768 |
| 2024-03-15 | $11.96 | $12.14 | $11.81 | $11.83 | $11.83 | 52,309 |
| 2024-03-14 | $12.10 | $12.18 | $11.99 | $12.00 | $12.00 | 49,296 |
| 2024-03-13 | $12.15 | $12.27 | $12.06 | $12.07 | $12.07 | 33,152 |
| 2024-03-12 | $12.18 | $12.21 | $12.05 | $12.16 | $12.16 | 21,797 |
| 2024-03-11 | $12.20 | $12.35 | $12.10 | $12.10 | $12.10 | 13,869 |
| 2024-03-08 | $12.46 | $12.58 | $12.16 | $12.17 | $12.17 | 8,812 |
| 2024-03-07 | $12.20 | $12.29 | $12.15 | $12.29 | $12.29 | 10,098 |
| 2024-03-06 | $12.35 | $12.42 | $12.10 | $12.16 | $12.16 | 9,780 |
| 2024-03-05 | $12.10 | $12.36 | $12.10 | $12.12 | $12.12 | 9,304 |
| 2024-03-04 | $11.92 | $12.25 | $11.80 | $11.93 | $11.93 | 16,010 |
| 2024-03-01 | $12.02 | $12.04 | $11.87 | $12.00 | $12.00 | 26,176 |
| 2024-02-29 | $11.95 | $12.34 | $11.95 | $12.11 | $12.11 | 30,558 |
| 2024-02-28 | $11.75 | $12.03 | $11.65 | $12.00 | $12.00 | 43,532 |
| 2024-02-27 | $11.67 | $11.90 | $11.65 | $11.82 | $11.82 | 14,186 |
| 2024-02-26 | $11.50 | $11.84 | $11.50 | $11.66 | $11.66 | 12,366 |
| 2024-02-23 | $11.78 | $11.92 | $11.61 | $11.61 | $11.61 | 6,177 |
| 2024-02-22 | $11.60 | $11.65 | $11.44 | $11.57 | $11.57 | 33,739 |
| 2024-02-21 | $11.82 | $11.97 | $11.54 | $11.71 | $11.71 | 15,632 |
| 2024-02-20 | $11.79 | $12.26 | $11.70 | $11.75 | $11.75 | 16,720 |
| 2024-02-16 | $12.09 | $12.15 | $11.84 | $11.99 | $11.99 | 13,968 |
| 2024-02-15 | $12.04 | $12.34 | $11.68 | $12.14 | $12.14 | 26,475 |
| 2024-02-14 | $11.57 | $11.94 | $11.54 | $11.85 | $11.85 | 13,243 |
| 2024-02-13 | $11.42 | $11.60 | $11.21 | $11.49 | $11.49 | 51,387 |
| 2024-02-12 | $11.95 | $12.05 | $11.81 | $11.81 | $11.81 | 46,461 |
| 2024-02-09 | $11.53 | $11.92 | $11.53 | $11.76 | $11.76 | 18,277 |
| 2024-02-08 | $11.22 | $11.49 | $10.98 | $11.39 | $11.39 | 17,501 |
| 2024-02-07 | $11.22 | $11.49 | $10.33 | $11.14 | $11.14 | 37,306 |
| 2024-02-06 | $11.28 | $11.72 | $11.11 | $11.33 | $11.33 | 23,405 |
| 2024-02-05 | $11.50 | $11.70 | $11.37 | $11.40 | $11.40 | 25,723 |
| 2024-02-02 | $12.20 | $12.25 | $11.70 | $11.71 | $11.71 | 17,928 |
| 2024-02-01 | $12.17 | $12.55 | $12.17 | $12.48 | $12.48 | 18,873 |
| 2024-01-31 | $12.34 | $12.49 | $12.26 | $12.27 | $12.27 | 20,920 |
| 2024-01-30 | $13.05 | $13.23 | $12.48 | $12.55 | $12.55 | 47,546 |
| 2024-01-29 | $13.38 | $13.39 | $13.06 | $13.06 | $13.06 | 44,653 |
| 2024-01-26 | $13.55 | $13.55 | $13.02 | $13.38 | $13.38 | 6,939 |
| 2024-01-25 | $13.50 | $13.60 | $13.27 | $13.42 | $13.42 | 13,500 |
| 2024-01-24 | $13.44 | $13.44 | $12.85 | $13.32 | $13.32 | 9,093 |
| 2024-01-23 | $13.76 | $13.76 | $13.42 | $13.43 | $13.43 | 11,290 |
| 2024-01-22 | $13.32 | $13.68 | $13.32 | $13.60 | $13.60 | 12,503 |
| 2024-01-19 | $12.68 | $13.14 | $12.57 | $13.13 | $13.13 | 13,223 |
| 2024-01-18 | $12.91 | $13.06 | $12.42 | $12.54 | $12.54 | 24,583 |
| 2024-01-17 | $12.77 | $13.02 | $12.77 | $12.87 | $12.87 | 9,511 |
| 2024-01-16 | $12.91 | $13.20 | $12.81 | $13.05 | $13.05 | 13,662 |
| 2024-01-12 | $13.95 | $13.95 | $12.95 | $13.22 | $13.22 | 30,261 |
| 2024-01-11 | $14.15 | $14.15 | $13.70 | $13.93 | $13.93 | 29,890 |
| 2024-01-10 | $14.13 | $14.48 | $13.76 | $14.12 | $14.12 | 31,007 |
| 2024-01-09 | $14.22 | $14.49 | $13.84 | $14.22 | $14.22 | 18,485 |
| 2024-01-08 | $14.68 | $14.68 | $14.07 | $14.40 | $14.40 | 11,292 |
| 2024-01-05 | $14.09 | $14.61 | $13.93 | $14.39 | $14.39 | 61,231 |
| 2024-01-04 | $14.01 | $14.35 | $13.97 | $14.28 | $14.28 | 15,778 |
| 2024-01-03 | $14.30 | $14.34 | $13.76 | $13.90 | $13.90 | 27,475 |
| 2024-01-02 | $14.25 | $14.37 | $14.04 | $14.27 | $14.27 | 11,861 |
| 2023-12-29 | $14.62 | $14.62 | $14.20 | $14.20 | $14.20 | 19,496 |
| 2023-12-28 | $14.50 | $14.75 | $14.45 | $14.60 | $14.60 | 20,303 |
| 2023-12-27 | $14.54 | $14.75 | $14.30 | $14.75 | $14.75 | 20,990 |
| 2023-12-26 | $14.47 | $14.74 | $14.41 | $14.61 | $14.61 | 20,425 |
| 2023-12-22 | $14.25 | $14.65 | $13.81 | $14.57 | $14.57 | 29,576 |
| 2023-12-21 | $14.34 | $14.57 | $13.91 | $14.10 | $14.10 | 22,427 |
| 2023-12-20 | $14.74 | $15.39 | $13.86 | $14.11 | $14.11 | 50,014 |
| 2023-12-19 | $13.92 | $14.76 | $13.77 | $14.76 | $14.76 | 39,533 |
| 2023-12-18 | $14.12 | $14.12 | $13.40 | $13.89 | $13.89 | 20,255 |
| 2023-12-15 | $13.44 | $14.12 | $13.21 | $14.12 | $14.12 | 109,941 |
| 2023-12-14 | $13.21 | $13.50 | $12.94 | $13.33 | $13.33 | 43,301 |
| 2023-12-13 | $12.14 | $13.24 | $12.02 | $12.95 | $12.95 | 45,754 |
| 2023-12-12 | $12.41 | $12.41 | $11.97 | $12.05 | $12.05 | 25,285 |
| 2023-12-11 | $12.60 | $12.60 | $12.24 | $12.28 | $12.28 | 16,097 |
| 2023-12-08 | $12.42 | $12.61 | $12.33 | $12.52 | $12.52 | 13,273 |
| 2023-12-07 | $12.14 | $12.35 | $12.14 | $12.29 | $12.29 | 11,801 |
| 2023-12-06 | $11.96 | $12.39 | $11.96 | $12.04 | $12.04 | 9,959 |
| 2023-12-05 | $12.20 | $12.20 | $11.72 | $11.81 | $11.81 | 24,752 |
| 2023-12-04 | $11.81 | $12.44 | $11.81 | $12.25 | $12.25 | 29,091 |
| 2023-12-01 | $11.30 | $11.81 | $11.18 | $11.81 | $11.81 | 51,903 |
| 2023-11-30 | $12.24 | $12.24 | $10.96 | $11.16 | $11.16 | 216,764 |
| 2023-11-29 | $12.14 | $12.14 | $11.73 | $12.12 | $12.12 | 10,285 |
| 2023-11-28 | $12.07 | $12.13 | $11.86 | $11.86 | $11.86 | 10,391 |
| 2023-11-27 | $12.15 | $12.15 | $11.94 | $12.07 | $12.07 | 11,748 |
| 2023-11-24 | $12.00 | $12.15 | $11.75 | $12.15 | $12.15 | 9,000 |
| 2023-11-22 | $12.15 | $12.15 | $11.73 | $12.09 | $12.09 | 9,600 |
| 2023-11-21 | $12.19 | $12.19 | $11.82 | $12.06 | $12.06 | 9,094 |
| 2023-11-20 | $12.13 | $12.27 | $11.97 | $12.16 | $12.16 | 10,733 |
| 2023-11-17 | $12.68 | $12.68 | $12.11 | $12.31 | $12.31 | 33,698 |
| 2023-11-16 | $12.05 | $12.70 | $12.05 | $12.55 | $12.55 | 78,289 |
| 2023-11-15 | $11.50 | $12.23 | $11.50 | $12.08 | $12.08 | 28,876 |
| 2023-11-14 | $11.03 | $11.83 | $10.86 | $11.75 | $11.75 | 60,000 |
| 2023-11-13 | $10.95 | $10.95 | $10.78 | $10.87 | $10.87 | 10,275 |
| 2023-11-10 | $10.88 | $11.15 | $10.77 | $11.00 | $11.00 | 21,867 |
| 2023-11-09 | $10.85 | $11.20 | $10.75 | $10.84 | $10.84 | 14,036 |
| 2023-11-08 | $11.17 | $11.28 | $10.95 | $11.03 | $11.03 | 14,161 |
| 2023-11-07 | $11.23 | $11.55 | $11.14 | $11.32 | $11.32 | 54,176 |
| 2023-11-06 | $11.10 | $11.38 | $11.10 | $11.30 | $11.30 | 39,825 |
| 2023-11-03 | $11.15 | $11.20 | $11.05 | $11.19 | $11.19 | 50,958 |
| 2023-11-02 | $10.93 | $11.07 | $10.93 | $11.05 | $11.05 | 22,064 |
| 2023-11-01 | $10.89 | $11.03 | $10.89 | $10.89 | $10.89 | 8,371 |
| 2023-10-31 | $10.94 | $10.99 | $10.85 | $10.92 | $10.92 | 13,836 |
| 2023-10-30 | $11.16 | $11.19 | $10.86 | $10.97 | $10.97 | 15,408 |
| 2023-10-27 | $11.00 | $11.19 | $11.00 | $11.03 | $11.03 | 24,569 |
| 2023-10-26 | $11.01 | $11.28 | $10.83 | $11.15 | $11.15 | 17,508 |
| 2023-10-25 | $11.00 | $11.23 | $10.89 | $10.89 | $10.89 | 9,708 |
| 2023-10-24 | $11.10 | $11.16 | $10.79 | $11.16 | $11.16 | 17,636 |
| 2023-10-23 | $11.28 | $11.43 | $11.11 | $11.15 | $11.15 | 9,144 |
| 2023-10-20 | $11.46 | $11.62 | $11.25 | $11.42 | $11.42 | 17,130 |
| 2023-10-19 | $12.03 | $12.05 | $11.30 | $11.32 | $11.32 | 17,529 |
| 2023-10-18 | $11.90 | $12.13 | $11.78 | $11.83 | $11.83 | 93,657 |
| 2023-10-17 | $11.98 | $12.40 | $11.49 | $12.24 | $12.24 | 31,502 |
| 2023-10-16 | $11.74 | $12.05 | $11.70 | $11.91 | $11.91 | 22,042 |
| 2023-10-13 | $11.65 | $11.70 | $11.50 | $11.65 | $11.65 | 14,105 |
| 2023-10-12 | $11.70 | $11.70 | $11.52 | $11.65 | $11.65 | 11,192 |
| 2023-10-11 | $12.09 | $12.37 | $11.53 | $11.66 | $11.66 | 21,754 |
| 2023-10-10 | $11.95 | $12.09 | $11.77 | $11.99 | $11.99 | 24,599 |
| 2023-10-09 | $11.55 | $12.16 | $11.55 | $11.82 | $11.82 | 29,877 |
| 2023-10-06 | $11.35 | $11.95 | $11.19 | $11.82 | $11.82 | 26,772 |
| 2023-10-05 | $11.21 | $11.55 | $11.20 | $11.44 | $11.44 | 46,802 |
| 2023-10-04 | $11.38 | $11.48 | $11.13 | $11.26 | $11.26 | 45,993 |
| 2023-10-03 | $11.61 | $12.16 | $11.22 | $11.23 | $11.23 | 31,694 |
| 2023-10-02 | $12.75 | $13.35 | $11.52 | $11.52 | $11.52 | 52,704 |
| 2023-09-29 | $11.73 | $13.35 | $11.73 | $12.81 | $12.81 | 202,927 |
| 2023-09-28 | $11.76 | $12.00 | $11.39 | $11.72 | $11.72 | 22,868 |
| 2023-09-27 | $11.65 | $11.99 | $11.55 | $11.62 | $11.62 | 80,016 |
| 2023-09-26 | $11.35 | $11.50 | $11.25 | $11.25 | $11.25 | 18,218 |
| 2023-09-25 | $11.22 | $11.81 | $11.12 | $11.52 | $11.52 | 54,891 |
| 2023-09-22 | $11.47 | $11.80 | $11.30 | $11.39 | $11.39 | 20,755 |
| 2023-09-21 | $11.36 | $11.51 | $11.17 | $11.34 | $11.34 | 34,484 |
| 2023-09-20 | $11.64 | $11.72 | $11.30 | $11.36 | $11.36 | 21,418 |
| 2023-09-19 | $11.66 | $11.73 | $11.24 | $11.52 | $11.52 | 33,416 |
| 2023-09-18 | $11.92 | $12.01 | $11.58 | $11.68 | $11.68 | 22,183 |
| 2023-09-15 | $11.77 | $12.14 | $11.76 | $12.05 | $12.05 | 60,216 |
| 2023-09-14 | $12.00 | $12.19 | $11.89 | $11.90 | $11.90 | 16,667 |
| 2023-09-13 | $11.84 | $12.08 | $11.84 | $11.96 | $11.96 | 9,874 |
| 2023-09-12 | $11.77 | $11.94 | $11.77 | $11.85 | $11.85 | 10,365 |
| 2023-09-11 | $12.26 | $12.26 | $11.81 | $11.82 | $11.82 | 16,832 |
| 2023-09-08 | $11.98 | $12.23 | $11.98 | $12.11 | $12.11 | 12,904 |
| 2023-09-07 | $11.68 | $12.27 | $11.68 | $12.05 | $12.05 | 86,865 |
| 2023-09-06 | $12.45 | $12.46 | $12.00 | $12.03 | $12.03 | 19,891 |
| 2023-09-05 | $12.26 | $12.48 | $12.19 | $12.40 | $12.40 | 20,109 |
| 2023-09-01 | $12.25 | $12.40 | $12.25 | $12.35 | $12.35 | 12,728 |
| 2023-08-31 | $12.15 | $12.29 | $12.15 | $12.17 | $12.17 | 16,049 |
| 2023-08-30 | $12.26 | $12.38 | $12.01 | $12.15 | $12.15 | 17,466 |
| 2023-08-29 | $12.01 | $12.50 | $11.94 | $12.30 | $12.30 | 25,750 |
| 2023-08-28 | $12.13 | $12.19 | $11.58 | $12.11 | $12.11 | 12,455 |
| 2023-08-25 | $11.79 | $11.87 | $11.67 | $11.71 | $11.71 | 5,596 |
| 2023-08-24 | $11.61 | $11.93 | $11.32 | $11.81 | $11.81 | 29,718 |
| 2023-08-23 | $11.37 | $11.75 | $11.37 | $11.70 | $11.70 | 13,901 |
| 2023-08-22 | $11.80 | $11.89 | $11.35 | $11.35 | $11.35 | 9,490 |
| 2023-08-21 | $11.34 | $12.18 | $11.33 | $11.82 | $11.82 | 50,748 |
| 2023-08-18 | $12.06 | $12.14 | $11.17 | $11.27 | $11.27 | 57,282 |
| 2023-08-17 | $12.21 | $12.30 | $12.13 | $12.13 | $12.13 | 12,875 |
| 2023-08-16 | $12.50 | $12.51 | $12.27 | $12.27 | $12.27 | 8,689 |
| 2023-08-15 | $12.75 | $12.82 | $12.39 | $12.39 | $12.39 | 9,098 |
| 2023-08-14 | $13.20 | $13.20 | $12.71 | $12.76 | $12.76 | 8,143 |
| 2023-08-11 | $13.40 | $13.65 | $13.28 | $13.40 | $13.40 | 32,434 |
| 2023-08-10 | $13.80 | $13.96 | $13.44 | $13.70 | $13.70 | 35,462 |
| 2023-08-09 | $13.74 | $13.92 | $13.37 | $13.80 | $13.80 | 36,455 |
| 2023-08-08 | $13.69 | $13.95 | $13.25 | $13.95 | $13.95 | 19,668 |
| 2023-08-07 | $13.65 | $13.88 | $13.37 | $13.75 | $13.75 | 19,598 |
| 2023-08-04 | $14.17 | $14.17 | $13.33 | $13.35 | $13.35 | 30,596 |
| 2023-08-03 | $13.36 | $14.42 | $13.08 | $14.42 | $14.42 | 30,900 |
| 2023-08-02 | $12.73 | $13.51 | $12.66 | $13.30 | $13.30 | 16,194 |
| 2023-08-01 | $12.95 | $13.08 | $12.22 | $12.74 | $12.74 | 20,963 |
| 2023-07-31 | $12.69 | $13.19 | $12.48 | $12.86 | $12.86 | 17,213 |
| 2023-07-28 | $12.65 | $12.65 | $12.26 | $12.57 | $12.57 | 12,132 |
| 2023-07-27 | $12.45 | $12.67 | $12.23 | $12.52 | $12.52 | 17,878 |
| 2023-07-26 | $12.22 | $12.94 | $11.39 | $12.36 | $12.36 | 18,336 |
| 2023-07-25 | $12.21 | $12.21 | $11.74 | $11.93 | $11.93 | 6,359 |
| 2023-07-24 | $11.21 | $12.16 | $10.83 | $12.16 | $12.16 | 11,255 |
| 2023-07-21 | $11.76 | $12.34 | $11.47 | $11.47 | $11.47 | 22,681 |
| 2023-07-20 | $12.59 | $12.59 | $11.41 | $11.46 | $11.46 | 31,291 |
| 2023-07-19 | $11.32 | $12.62 | $10.82 | $12.62 | $12.62 | 16,032 |
| 2023-07-18 | $10.28 | $11.47 | $10.28 | $11.32 | $11.32 | 22,334 |
| 2023-07-17 | $10.57 | $10.79 | $10.11 | $10.39 | $10.39 | 25,924 |
| 2023-07-14 | $10.65 | $10.68 | $10.36 | $10.51 | $10.51 | 16,999 |
| 2023-07-13 | $10.56 | $10.69 | $10.46 | $10.63 | $10.63 | 13,688 |
| 2023-07-12 | $10.46 | $11.01 | $10.33 | $10.58 | $10.58 | 23,650 |
| 2023-07-11 | $10.47 | $10.80 | $10.27 | $10.44 | $10.44 | 10,713 |
| 2023-07-10 | $10.55 | $10.75 | $10.19 | $10.51 | $10.51 | 13,752 |
| 2023-07-07 | $10.31 | $10.67 | $10.31 | $10.63 | $10.63 | 59,119 |
| 2023-07-06 | $10.50 | $10.50 | $10.11 | $10.11 | $10.11 | 35,028 |
| 2023-07-05 | $10.81 | $10.85 | $10.57 | $10.71 | $10.71 | 17,638 |
| 2023-07-03 | $10.76 | $10.94 | $10.39 | $10.83 | $10.83 | 23,723 |
| 2023-06-30 | $10.37 | $10.87 | $10.37 | $10.77 | $10.77 | 21,320 |
| 2023-06-29 | $10.63 | $10.80 | $10.50 | $10.77 | $10.77 | 32,851 |
| 2023-06-28 | $10.74 | $10.81 | $10.40 | $10.58 | $10.58 | 20,804 |
| 2023-06-27 | $10.92 | $10.95 | $10.51 | $10.80 | $10.80 | 33,126 |
| 2023-06-26 | $10.48 | $10.94 | $10.48 | $10.90 | $10.90 | 46,094 |
| 2023-06-23 | $10.27 | $10.74 | $10.21 | $10.50 | $10.50 | 207,705 |
| 2023-06-22 | $10.26 | $10.51 | $10.15 | $10.40 | $10.40 | 23,424 |
| 2023-06-21 | $10.61 | $10.63 | $10.25 | $10.50 | $10.50 | 36,975 |
| 2023-06-20 | $10.76 | $10.94 | $10.50 | $10.57 | $10.57 | 46,250 |
| 2023-06-16 | $10.71 | $10.89 | $10.50 | $10.76 | $10.76 | 53,159 |
| 2023-06-15 | $10.47 | $10.82 | $10.39 | $10.60 | $10.60 | 36,280 |
| 2023-06-14 | $10.62 | $10.87 | $10.42 | $10.58 | $10.58 | 55,595 |
| 2023-06-13 | $10.30 | $10.75 | $10.29 | $10.62 | $10.62 | 35,990 |
| 2023-06-12 | $10.46 | $10.64 | $10.27 | $10.28 | $10.28 | 26,538 |
| 2023-06-09 | $10.46 | $10.67 | $10.13 | $10.44 | $10.44 | 50,955 |
| 2023-06-08 | $10.65 | $10.78 | $10.27 | $10.45 | $10.45 | 27,807 |
| 2023-06-07 | $10.52 | $10.76 | $10.32 | $10.65 | $10.65 | 49,116 |
| 2023-06-06 | $10.84 | $10.98 | $10.32 | $10.47 | $10.47 | 49,454 |
| 2023-06-05 | $10.61 | $10.97 | $10.36 | $10.70 | $10.70 | 39,810 |
| 2023-06-02 | $10.17 | $10.63 | $10.17 | $10.63 | $10.63 | 24,228 |
| 2023-06-01 | $10.22 | $10.85 | $10.02 | $10.17 | $10.17 | 39,938 |
| 2023-05-31 | $10.32 | $10.48 | $10.11 | $10.22 | $10.22 | 26,297 |
| 2023-05-30 | $10.39 | $10.43 | $10.12 | $10.22 | $10.22 | 9,351 |
| 2023-05-26 | $10.14 | $10.54 | $10.07 | $10.38 | $10.38 | 14,619 |
| 2023-05-25 | $10.61 | $11.02 | $10.06 | $10.15 | $10.15 | 18,537 |
| 2023-05-24 | $10.44 | $10.91 | $10.43 | $10.63 | $10.63 | 28,698 |
| 2023-05-23 | $10.18 | $10.71 | $10.00 | $10.53 | $10.53 | 28,791 |
| 2023-05-22 | $9.58 | $10.36 | $9.23 | $10.19 | $10.19 | 27,497 |
| 2023-05-19 | $9.57 | $9.74 | $9.34 | $9.43 | $9.43 | 19,525 |
| 2023-05-18 | $9.37 | $9.53 | $9.25 | $9.40 | $9.40 | 20,229 |
| 2023-05-17 | $8.94 | $9.93 | $8.74 | $9.43 | $9.43 | 37,977 |
| 2023-05-16 | $8.97 | $9.30 | $8.85 | $9.04 | $9.04 | 11,462 |
| 2023-05-15 | $8.49 | $9.22 | $8.49 | $9.00 | $9.00 | 42,418 |
| 2023-05-12 | $8.50 | $8.61 | $8.38 | $8.53 | $8.53 | 23,150 |
| 2023-05-11 | $8.75 | $9.11 | $8.30 | $8.49 | $8.49 | 54,241 |
| 2023-05-10 | $8.80 | $8.91 | $8.31 | $8.76 | $8.76 | 62,879 |
| 2023-05-09 | $8.78 | $8.85 | $8.61 | $8.75 | $8.75 | 20,314 |
| 2023-05-08 | $8.97 | $8.97 | $8.66 | $8.76 | $8.76 | 25,356 |
| 2023-05-05 | $9.14 | $9.26 | $8.75 | $8.80 | $8.80 | 40,000 |
| 2023-05-04 | $9.02 | $9.25 | $8.68 | $8.85 | $8.85 | 29,805 |
| 2023-05-03 | $8.89 | $9.41 | $8.89 | $9.01 | $9.01 | 28,435 |
| 2023-05-02 | $9.58 | $9.58 | $8.88 | $9.03 | $9.03 | 33,752 |
| 2023-05-01 | $9.61 | $9.72 | $9.40 | $9.59 | $9.59 | 17,515 |
| 2023-04-28 | $9.68 | $9.76 | $9.31 | $9.61 | $9.61 | 18,990 |
| 2023-04-27 | $9.38 | $9.80 | $9.20 | $9.65 | $9.65 | 58,828 |
| 2023-04-26 | $9.36 | $9.37 | $9.17 | $9.30 | $9.30 | 40,385 |
| 2023-04-25 | $9.63 | $9.63 | $9.36 | $9.42 | $9.42 | 20,748 |
| 2023-04-24 | $9.52 | $9.84 | $9.37 | $9.55 | $9.55 | 22,535 |
| 2023-04-21 | $9.67 | $10.16 | $9.56 | $9.56 | $9.56 | 33,110 |
| 2023-04-20 | $10.00 | $10.03 | $9.77 | $9.90 | $9.90 | 20,835 |
| 2023-04-19 | $9.86 | $10.11 | $9.77 | $10.00 | $10.00 | 24,231 |
| 2023-04-18 | $10.21 | $10.21 | $9.86 | $9.92 | $9.92 | 30,265 |
| 2023-04-17 | $9.77 | $10.20 | $9.63 | $10.13 | $10.13 | 33,867 |
| 2023-04-14 | $10.13 | $10.13 | $9.67 | $9.70 | $9.70 | 26,626 |
| 2023-04-13 | $9.98 | $10.07 | $9.81 | $10.01 | $10.01 | 29,803 |
| 2023-04-12 | $10.28 | $10.28 | $9.99 | $10.05 | $10.05 | 24,397 |
| 2023-04-11 | $10.35 | $10.50 | $10.27 | $10.34 | $10.34 | 29,646 |
| 2023-04-10 | $10.35 | $10.43 | $10.17 | $10.30 | $10.30 | 117,591 |
| 2023-04-06 | $10.22 | $10.39 | $10.11 | $10.32 | $10.32 | 65,227 |
| 2023-04-05 | $10.11 | $10.43 | $10.00 | $10.11 | $10.11 | 67,976 |
| 2023-04-04 | $10.96 | $10.96 | $10.07 | $10.28 | $10.28 | 77,741 |
| 2023-04-03 | $10.57 | $10.98 | $10.52 | $10.82 | $10.82 | 27,955 |
| 2023-03-31 | $10.86 | $10.86 | $10.50 | $10.65 | $10.65 | 38,924 |
| 2023-03-30 | $11.33 | $11.33 | $10.40 | $10.75 | $10.75 | 49,023 |
| 2023-03-29 | $11.71 | $11.84 | $11.31 | $11.35 | $11.35 | 18,327 |
| 2023-03-28 | $11.57 | $11.78 | $11.31 | $11.74 | $11.74 | 36,204 |
| 2023-03-27 | $11.70 | $11.75 | $11.48 | $11.53 | $11.53 | 26,651 |
| 2023-03-24 | $11.59 | $11.63 | $11.35 | $11.62 | $11.62 | 39,134 |
| 2023-03-23 | $11.99 | $12.24 | $11.58 | $11.63 | $11.63 | 19,472 |
| 2023-03-22 | $12.20 | $12.20 | $11.83 | $11.92 | $11.92 | 54,809 |
| 2023-03-21 | $11.29 | $12.44 | $11.29 | $12.16 | $12.16 | 141,282 |
| 2023-03-20 | $11.27 | $11.39 | $11.07 | $11.15 | $11.15 | 45,341 |
| 2023-03-17 | $11.76 | $11.99 | $11.21 | $11.24 | $11.24 | 77,907 |
| 2023-03-16 | $11.31 | $11.79 | $11.01 | $11.76 | $11.76 | 280,463 |
| 2023-03-15 | $11.11 | $11.60 | $10.95 | $11.31 | $11.31 | 46,813 |
| 2023-03-14 | $11.44 | $11.83 | $11.02 | $11.29 | $11.29 | 76,215 |
| 2023-03-13 | $12.08 | $12.08 | $10.05 | $11.12 | $11.12 | 130,806 |
| 2023-03-10 | $13.19 | $13.19 | $12.20 | $12.50 | $12.50 | 210,345 |
| 2023-03-09 | $13.65 | $13.65 | $13.10 | $13.30 | $13.30 | 87,150 |
| 2023-03-08 | $13.43 | $13.80 | $13.43 | $13.75 | $13.75 | 52,564 |
| 2023-03-07 | $13.71 | $13.87 | $13.48 | $13.70 | $13.70 | 81,006 |
| 2023-03-06 | $13.50 | $13.75 | $13.37 | $13.65 | $13.65 | 92,231 |
| 2023-03-03 | $13.39 | $13.55 | $13.38 | $13.51 | $13.51 | 31,746 |
| 2023-03-02 | $13.45 | $13.52 | $13.36 | $13.50 | $13.50 | 32,122 |
| 2023-03-01 | $13.55 | $13.55 | $13.45 | $13.51 | $13.51 | 61,570 |
| 2023-02-28 | $13.58 | $13.68 | $13.54 | $13.55 | $13.55 | 35,715 |
| 2023-02-27 | $13.51 | $13.60 | $13.49 | $13.58 | $13.58 | 35,008 |
| 2023-02-24 | $13.52 | $13.68 | $13.44 | $13.52 | $13.52 | 55,957 |
| 2023-02-23 | $13.75 | $13.75 | $13.51 | $13.64 | $13.64 | 23,695 |
| 2023-02-22 | $13.50 | $13.75 | $13.45 | $13.70 | $13.70 | 194,926 |
| 2023-02-21 | $13.50 | $13.54 | $13.43 | $13.48 | $13.48 | 73,757 |
| 2023-02-17 | $13.55 | $13.71 | $13.43 | $13.50 | $13.50 | 31,260 |
| 2023-02-16 | $13.63 | $13.68 | $13.44 | $13.50 | $13.50 | 341,869 |
| 2023-02-15 | $13.64 | $13.64 | $13.48 | $13.53 | $13.53 | 73,331 |
| 2023-02-14 | $13.73 | $13.99 | $13.55 | $13.62 | $13.62 | 210,076 |
| 2023-02-13 | $14.01 | $14.05 | $13.77 | $13.79 | $13.79 | 23,747 |
| 2023-02-10 | $14.21 | $14.21 | $13.87 | $13.98 | $13.98 | 19,769 |
| 2023-02-09 | $14.34 | $14.35 | $13.84 | $14.10 | $14.10 | 60,514 |
| 2023-02-08 | $14.15 | $14.34 | $14.14 | $14.20 | $14.20 | 193,781 |
| 2023-02-07 | $14.13 | $14.27 | $14.00 | $14.22 | $14.22 | 105,326 |
| 2023-02-06 | $13.94 | $14.29 | $13.94 | $14.22 | $14.22 | 47,983 |
| 2023-02-03 | $13.97 | $14.07 | $13.90 | $14.00 | $14.00 | 106,785 |
| 2023-02-02 | $13.70 | $13.99 | $13.52 | $13.92 | $13.92 | 90,456 |
| 2023-02-01 | $14.16 | $14.28 | $13.47 | $13.64 | $13.64 | 63,187 |
| 2023-01-31 | $17.06 | $17.30 | $17.06 | $17.13 | $17.13 | 33,569 |
| 2023-01-30 | $17.08 | $17.29 | $17.04 | $17.15 | $17.15 | 15,240 |
| 2023-01-27 | $18.00 | $18.00 | $16.89 | $17.08 | $17.08 | 80,916 |
| 2023-01-26 | $18.50 | $18.53 | $18.00 | $18.12 | $18.12 | 13,655 |
| 2023-01-25 | $18.71 | $18.80 | $18.41 | $18.75 | $18.75 | 172,016 |
| 2023-01-24 | $18.52 | $18.72 | $18.37 | $18.67 | $18.67 | 10,053 |
| 2023-01-23 | $18.68 | $18.70 | $18.52 | $18.69 | $18.69 | 13,940 |
| 2023-01-20 | $18.69 | $18.84 | $18.25 | $18.50 | $18.50 | 31,950 |
| 2023-01-19 | $18.65 | $18.86 | $18.50 | $18.58 | $18.58 | 20,923 |
| 2023-01-18 | $19.30 | $19.30 | $18.66 | $18.66 | $18.66 | 4,759 |
| 2023-01-17 | $19.11 | $19.14 | $19.00 | $19.00 | $19.00 | 8,143 |
| 2023-01-13 | $19.38 | $19.52 | $18.93 | $19.02 | $19.02 | 20,030 |
| 2023-01-12 | $19.25 | $19.49 | $19.25 | $19.38 | $19.38 | 9,240 |
| 2023-01-11 | $19.02 | $19.10 | $18.80 | $18.96 | $18.96 | 7,573 |
| 2023-01-10 | $19.01 | $19.09 | $18.83 | $18.98 | $18.98 | 4,401 |
| 2023-01-09 | $19.07 | $19.21 | $19.02 | $19.04 | $19.04 | 9,650 |
| 2023-01-06 | $19.16 | $19.20 | $18.96 | $19.06 | $19.06 | 18,493 |
| 2023-01-05 | $19.01 | $19.34 | $18.62 | $18.93 | $18.93 | 9,588 |
| 2023-01-04 | $18.96 | $19.30 | $18.85 | $19.01 | $19.01 | 7,388 |
| 2023-01-03 | $19.02 | $19.23 | $18.62 | $18.95 | $18.95 | 16,235 |
| 2022-12-30 | $19.05 | $19.15 | $18.72 | $19.07 | $19.07 | 9,258 |
| 2022-12-29 | $18.92 | $19.20 | $18.90 | $18.90 | $18.90 | 14,111 |
| 2022-12-28 | $18.85 | $19.22 | $18.73 | $18.77 | $18.77 | 58,041 |
| 2022-12-27 | $18.80 | $18.96 | $18.69 | $18.85 | $18.85 | 17,131 |
| 2022-12-23 | $18.88 | $18.91 | $18.60 | $18.86 | $18.86 | 12,646 |
| 2022-12-22 | $18.89 | $18.91 | $18.65 | $18.79 | $18.79 | 12,493 |
| 2022-12-21 | $18.91 | $18.94 | $18.62 | $18.93 | $18.93 | 15,363 |
| 2022-12-20 | $18.99 | $18.99 | $18.77 | $18.77 | $18.77 | 10,867 |
| 2022-12-19 | $19.00 | $19.00 | $18.67 | $18.93 | $18.93 | 15,975 |
| 2022-12-16 | $19.00 | $19.24 | $18.71 | $19.11 | $19.11 | 136,147 |
| 2022-12-15 | $19.00 | $19.24 | $19.00 | $19.11 | $19.11 | 15,658 |
| 2022-12-14 | $19.42 | $19.42 | $19.12 | $19.20 | $19.20 | 33,689 |
| 2022-12-13 | $19.52 | $19.52 | $19.17 | $19.48 | $19.48 | 50,427 |
| 2022-12-12 | $19.40 | $19.45 | $19.25 | $19.33 | $19.33 | 15,372 |
| 2022-12-09 | $19.35 | $19.42 | $19.27 | $19.27 | $19.27 | 14,312 |
| 2022-12-08 | $19.60 | $19.60 | $19.45 | $19.45 | $19.45 | 16,971 |
| 2022-12-07 | $19.77 | $19.77 | $19.33 | $19.49 | $19.49 | 20,079 |
| 2022-12-06 | $19.64 | $19.84 | $19.37 | $19.70 | $19.70 | 36,629 |
| 2022-12-05 | $19.69 | $19.78 | $19.60 | $19.70 | $19.70 | 26,094 |
| 2022-12-02 | $19.79 | $19.85 | $19.71 | $19.80 | $19.80 | 14,747 |
| 2022-12-01 | $19.85 | $19.85 | $19.67 | $19.80 | $19.80 | 9,660 |
| 2022-11-30 | $19.87 | $19.92 | $19.41 | $19.77 | $19.77 | 31,979 |
| 2022-11-29 | $19.91 | $19.93 | $19.71 | $19.75 | $19.75 | 11,816 |
| 2022-11-28 | $19.87 | $20.04 | $19.70 | $19.90 | $19.90 | 12,571 |
| 2022-11-25 | $19.89 | $20.09 | $19.89 | $19.93 | $19.93 | 6,565 |
| 2022-11-23 | $19.72 | $19.94 | $19.70 | $19.86 | $19.86 | 29,540 |
| 2022-11-22 | $19.68 | $19.75 | $19.63 | $19.73 | $19.73 | 15,866 |
| 2022-11-21 | $19.71 | $19.83 | $18.70 | $19.71 | $19.71 | 9,984 |
| 2022-11-18 | $20.10 | $20.10 | $19.60 | $19.87 | $19.87 | 18,822 |
| 2022-11-17 | $19.95 | $20.00 | $19.83 | $19.97 | $19.97 | 13,308 |
| 2022-11-16 | $20.10 | $20.10 | $19.61 | $19.98 | $19.98 | 15,109 |
| 2022-11-15 | $20.10 | $20.10 | $19.84 | $20.00 | $20.00 | 11,369 |
| 2022-11-14 | $20.19 | $20.25 | $19.91 | $20.11 | $20.11 | 17,568 |
| 2022-11-11 | $20.47 | $20.47 | $20.11 | $20.21 | $20.21 | 9,392 |
| 2022-11-10 | $20.28 | $20.66 | $20.07 | $20.42 | $20.42 | 40,127 |
| 2022-11-09 | $20.38 | $20.54 | $19.90 | $20.08 | $20.08 | 16,084 |
| 2022-11-08 | $20.26 | $20.35 | $19.99 | $20.14 | $20.14 | 14,511 |
| 2022-11-07 | $20.30 | $20.43 | $20.03 | $20.22 | $20.22 | 19,112 |
| 2022-11-04 | $20.17 | $20.40 | $20.01 | $20.34 | $20.34 | 18,075 |
| 2022-11-03 | $19.96 | $20.27 | $19.96 | $20.19 | $20.19 | 5,207 |
| 2022-11-02 | $20.43 | $20.50 | $19.91 | $20.02 | $20.02 | 43,240 |
| 2022-11-01 | $20.40 | $20.43 | $20.06 | $20.17 | $20.17 | 13,850 |
| 2022-10-31 | $20.38 | $20.43 | $20.18 | $20.32 | $20.32 | 15,665 |
| 2022-10-28 | $20.39 | $20.44 | $20.09 | $20.31 | $20.31 | 27,686 |
| 2022-10-27 | $20.44 | $20.54 | $20.04 | $20.38 | $20.38 | 40,920 |
| 2022-10-26 | $20.58 | $20.93 | $20.25 | $20.25 | $20.25 | 36,664 |
| 2022-10-25 | $20.08 | $20.81 | $19.83 | $20.60 | $20.60 | 44,594 |
| 2022-10-24 | $20.10 | $20.13 | $19.82 | $20.00 | $20.00 | 8,118 |
| 2022-10-21 | $19.89 | $20.23 | $19.69 | $20.00 | $20.00 | 26,284 |
| 2022-10-20 | $20.23 | $20.23 | $19.47 | $19.69 | $19.69 | 16,986 |
| 2022-10-19 | $20.15 | $20.29 | $20.01 | $20.09 | $20.09 | 13,546 |
| 2022-10-18 | $19.81 | $20.24 | $19.72 | $20.17 | $20.17 | 76,780 |
| 2022-10-17 | $19.68 | $19.88 | $19.43 | $19.73 | $19.73 | 27,296 |
| 2022-10-14 | $19.81 | $20.00 | $19.45 | $19.70 | $19.70 | 24,047 |
| 2022-10-13 | $19.01 | $19.75 | $19.01 | $19.68 | $19.68 | 15,396 |
| 2022-10-12 | $19.25 | $19.27 | $19.07 | $19.12 | $19.12 | 6,620 |
| 2022-10-11 | $19.41 | $19.41 | $19.09 | $19.18 | $19.18 | 19,474 |
| 2022-10-10 | $19.31 | $19.40 | $19.01 | $19.34 | $19.34 | 44,855 |
| 2022-10-07 | $19.23 | $19.28 | $19.00 | $19.16 | $19.16 | 6,352 |
| 2022-10-06 | $19.38 | $19.38 | $19.17 | $19.22 | $19.22 | 11,001 |
| 2022-10-05 | $19.24 | $19.39 | $19.05 | $19.33 | $19.33 | 11,065 |
| 2022-10-04 | $19.18 | $19.38 | $19.10 | $19.29 | $19.29 | 17,573 |
| 2022-10-03 | $19.33 | $19.33 | $19.00 | $19.10 | $19.10 | 28,999 |
| 2022-09-30 | $19.23 | $19.54 | $19.16 | $19.17 | $19.17 | 21,798 |
| 2022-09-29 | $19.22 | $19.43 | $18.80 | $19.36 | $19.36 | 31,596 |
| 2022-09-28 | $19.19 | $19.37 | $18.84 | $19.22 | $19.22 | 14,595 |
| 2022-09-27 | $19.13 | $19.27 | $18.97 | $19.08 | $19.08 | 16,625 |
| 2022-09-26 | $19.23 | $19.23 | $18.93 | $19.10 | $19.10 | 15,492 |
| 2022-09-23 | $19.05 | $19.13 | $18.61 | $19.05 | $19.05 | 18,704 |
| 2022-09-22 | $19.41 | $19.41 | $18.99 | $19.10 | $19.10 | 14,291 |
| 2022-09-21 | $19.50 | $19.67 | $19.23 | $19.34 | $19.34 | 11,645 |
| 2022-09-20 | $19.39 | $19.52 | $19.11 | $19.40 | $19.40 | 11,847 |
| 2022-09-19 | $19.30 | $19.52 | $19.13 | $19.49 | $19.49 | 29,317 |
| 2022-09-16 | $19.05 | $19.46 | $18.89 | $19.40 | $19.40 | 39,473 |
| 2022-09-15 | $18.78 | $19.30 | $18.62 | $19.17 | $19.17 | 38,739 |
| 2022-09-14 | $18.79 | $18.89 | $18.57 | $18.73 | $18.73 | 20,850 |
| 2022-09-13 | $18.91 | $18.95 | $18.66 | $18.70 | $18.70 | 22,132 |
| 2022-09-12 | $19.16 | $19.23 | $18.83 | $18.96 | $18.96 | 26,255 |
| 2022-09-09 | $19.10 | $19.22 | $18.95 | $19.02 | $19.02 | 51,803 |
| 2022-09-08 | $18.89 | $19.07 | $18.82 | $19.07 | $19.07 | 17,416 |
| 2022-09-07 | $19.15 | $19.15 | $18.81 | $19.00 | $19.00 | 26,305 |
| 2022-09-06 | $19.18 | $19.18 | $18.81 | $19.08 | $19.08 | 41,380 |
| 2022-09-02 | $19.05 | $19.16 | $18.96 | $19.13 | $19.13 | 20,255 |
| 2022-09-01 | $19.14 | $19.22 | $19.02 | $19.13 | $19.13 | 30,732 |
| 2022-08-31 | $19.27 | $19.27 | $19.03 | $19.26 | $19.26 | 23,685 |
| 2022-08-30 | $19.25 | $19.29 | $19.06 | $19.26 | $19.26 | 31,227 |
| 2022-08-29 | $19.30 | $19.40 | $19.10 | $19.25 | $19.25 | 17,765 |
| 2022-08-26 | $19.53 | $19.70 | $19.12 | $19.28 | $19.28 | 34,982 |
| 2022-08-25 | $19.57 | $19.57 | $19.29 | $19.47 | $19.47 | 19,753 |
| 2022-08-24 | $19.45 | $19.68 | $19.32 | $19.41 | $19.41 | 20,866 |
| 2022-08-23 | $19.52 | $19.62 | $19.35 | $19.50 | $19.50 | 16,900 |
| 2022-08-22 | $19.76 | $19.85 | $19.53 | $19.60 | $19.60 | 17,140 |
| 2022-08-19 | $19.86 | $20.00 | $19.62 | $19.75 | $19.75 | 61,740 |
| 2022-08-18 | $19.85 | $19.97 | $19.61 | $19.88 | $19.88 | 39,654 |
| 2022-08-17 | $19.75 | $19.90 | $19.57 | $19.72 | $19.72 | 26,706 |
| 2022-08-16 | $20.10 | $20.10 | $19.71 | $19.89 | $19.89 | 26,515 |
| 2022-08-15 | $19.70 | $19.95 | $19.60 | $19.87 | $19.87 | 21,747 |
| 2022-08-12 | $19.30 | $20.00 | $19.30 | $19.71 | $19.71 | 38,851 |
| 2022-08-11 | $19.30 | $19.70 | $18.96 | $19.43 | $19.43 | 31,190 |
| 2022-08-10 | $19.25 | $19.42 | $19.02 | $19.10 | $19.10 | 32,201 |
| 2022-08-09 | $19.19 | $19.20 | $18.93 | $19.11 | $19.11 | 19,792 |
| 2022-08-08 | $19.14 | $19.25 | $19.00 | $19.07 | $19.07 | 27,819 |
| 2022-08-05 | $18.59 | $19.08 | $18.59 | $19.03 | $19.03 | 34,962 |
| 2022-08-04 | $19.00 | $19.27 | $18.86 | $19.08 | $19.08 | 38,702 |
| 2022-08-03 | $19.06 | $19.24 | $18.87 | $19.08 | $19.08 | 23,798 |
| 2022-08-02 | $19.19 | $19.24 | $19.02 | $19.10 | $19.10 | 11,153 |
| 2022-08-01 | $19.10 | $19.40 | $19.07 | $19.20 | $19.20 | 17,695 |
| 2022-07-29 | $19.14 | $19.48 | $19.00 | $19.15 | $19.15 | 62,072 |
| 2022-07-28 | $19.07 | $19.45 | $18.97 | $19.19 | $19.19 | 32,085 |
| 2022-07-27 | $18.80 | $19.29 | $18.80 | $19.09 | $19.09 | 33,402 |
| 2022-07-26 | $18.67 | $19.10 | $18.62 | $18.85 | $18.85 | 37,382 |
| 2022-07-25 | $18.98 | $19.00 | $18.67 | $18.72 | $18.72 | 20,375 |
| 2022-07-22 | $18.88 | $19.11 | $18.51 | $18.79 | $18.79 | 46,339 |
| 2022-07-21 | $18.71 | $18.93 | $18.71 | $18.79 | $18.79 | 22,966 |
| 2022-07-20 | $18.96 | $19.12 | $18.70 | $18.80 | $18.80 | 27,063 |
| 2022-07-19 | $18.72 | $19.06 | $18.71 | $18.89 | $18.89 | 25,798 |
| 2022-07-18 | $19.21 | $19.40 | $18.52 | $18.73 | $18.73 | 28,459 |
| 2022-07-15 | $18.73 | $19.18 | $18.44 | $19.02 | $19.02 | 32,949 |
| 2022-07-14 | $18.36 | $18.65 | $18.26 | $18.45 | $18.45 | 52,121 |
| 2022-07-13 | $18.74 | $18.82 | $18.50 | $18.57 | $18.57 | 13,700 |
| 2022-07-12 | $18.81 | $19.10 | $18.69 | $18.81 | $18.81 | 19,636 |
| 2022-07-11 | $18.84 | $18.99 | $18.66 | $18.67 | $18.67 | 19,077 |
| 2022-07-08 | $18.62 | $19.16 | $18.30 | $18.95 | $18.95 | 53,460 |
| 2022-07-07 | $18.78 | $19.70 | $18.45 | $18.57 | $18.57 | 60,283 |
| 2022-07-06 | $19.24 | $19.45 | $18.91 | $18.97 | $18.97 | 16,766 |
| 2022-07-05 | $18.64 | $19.55 | $18.52 | $19.40 | $19.40 | 65,964 |
| 2022-07-01 | $19.00 | $19.19 | $18.59 | $18.83 | $18.83 | 48,638 |
| 2022-06-30 | $18.54 | $19.05 | $18.54 | $18.83 | $18.83 | 37,390 |
| 2022-06-29 | $18.87 | $19.34 | $18.66 | $18.77 | $18.77 | 43,150 |
| 2022-06-28 | $18.93 | $19.49 | $18.59 | $18.96 | $18.96 | 63,361 |
| 2022-06-27 | $18.22 | $19.15 | $18.22 | $19.05 | $19.05 | 114,018 |
| 2022-06-24 | $18.80 | $19.66 | $18.00 | $18.05 | $18.05 | 1,446,491 |
| 2022-06-23 | $18.80 | $18.81 | $18.32 | $18.59 | $18.59 | 124,005 |
| 2022-06-22 | $18.75 | $20.39 | $18.58 | $18.61 | $18.61 | 109,224 |
| 2022-06-21 | $18.83 | $18.97 | $18.65 | $18.71 | $18.71 | 100,101 |
| 2022-06-17 | $18.95 | $19.03 | $18.35 | $18.56 | $18.56 | 123,077 |
| 2022-06-16 | $18.80 | $18.96 | $18.56 | $18.78 | $18.78 | 56,985 |
| 2022-06-15 | $19.01 | $19.13 | $18.75 | $18.89 | $18.89 | 38,449 |
| 2022-06-14 | $18.99 | $18.99 | $18.62 | $18.75 | $18.75 | 34,028 |
| 2022-06-13 | $19.53 | $19.53 | $18.76 | $18.83 | $18.83 | 48,387 |
| 2022-06-10 | $19.53 | $19.80 | $19.46 | $19.57 | $19.57 | 28,204 |
| 2022-06-09 | $20.10 | $20.35 | $19.75 | $19.87 | $19.87 | 57,206 |
| 2022-06-08 | $20.74 | $20.74 | $20.00 | $20.14 | $20.14 | 61,823 |
| 2022-06-07 | $20.41 | $20.75 | $19.52 | $20.34 | $20.34 | 109,008 |
| 2022-06-06 | $20.67 | $20.87 | $20.34 | $20.44 | $20.44 | 48,173 |
| 2022-06-03 | $20.55 | $20.61 | $20.28 | $20.51 | $20.51 | 33,147 |
| 2022-06-02 | $20.27 | $20.85 | $20.27 | $20.62 | $20.62 | 61,250 |
| 2022-06-01 | $20.58 | $20.87 | $20.55 | $20.79 | $20.79 | 57,978 |
| 2022-05-31 | $20.51 | $20.94 | $20.50 | $20.70 | $20.70 | 52,877 |
| 2022-05-27 | $20.48 | $20.63 | $20.42 | $20.60 | $20.60 | 29,069 |
| 2022-05-26 | $20.04 | $20.85 | $19.89 | $20.40 | $20.40 | 33,811 |
| 2022-05-25 | $19.97 | $20.39 | $19.85 | $20.02 | $20.02 | 62,718 |
| 2022-05-24 | $19.96 | $20.06 | $19.77 | $19.90 | $19.90 | 21,937 |
| 2022-05-23 | $20.02 | $20.14 | $19.91 | $19.97 | $19.97 | 26,198 |
| 2022-05-20 | $20.20 | $20.29 | $19.74 | $19.79 | $19.79 | 20,977 |
| 2022-05-19 | $20.10 | $20.10 | $19.85 | $19.94 | $19.94 | 14,042 |
| 2022-05-18 | $20.03 | $20.59 | $19.94 | $20.18 | $20.18 | 37,834 |
| 2022-05-17 | $20.08 | $20.49 | $20.08 | $20.22 | $20.22 | 26,709 |
| 2022-05-16 | $20.06 | $20.41 | $19.80 | $19.88 | $19.88 | 30,091 |
| 2022-05-13 | $20.20 | $20.52 | $19.97 | $20.27 | $20.27 | 39,187 |
| 2022-05-12 | $20.33 | $20.35 | $19.71 | $20.07 | $20.07 | 33,378 |
| 2022-05-11 | $20.22 | $20.51 | $19.91 | $20.15 | $20.15 | 42,841 |
| 2022-05-10 | $20.28 | $20.38 | $19.84 | $20.10 | $20.10 | 34,842 |
| 2022-05-09 | $20.50 | $20.57 | $19.71 | $20.38 | $20.38 | 54,271 |
| 2022-05-06 | $20.51 | $20.68 | $20.20 | $20.52 | $20.52 | 30,123 |
| 2022-05-05 | $20.88 | $20.88 | $20.20 | $20.62 | $20.62 | 67,582 |
| 2022-05-04 | $20.62 | $20.98 | $20.62 | $20.93 | $20.93 | 40,672 |
| 2022-05-03 | $20.85 | $20.85 | $20.62 | $20.76 | $20.76 | 48,498 |
| 2022-05-02 | $20.57 | $21.00 | $20.57 | $20.85 | $20.85 | 53,619 |
| 2022-04-29 | $20.74 | $20.95 | $20.50 | $20.66 | $20.66 | 40,495 |
| 2022-04-28 | $20.80 | $20.98 | $20.61 | $20.74 | $20.74 | 47,737 |
| 2022-04-27 | $20.64 | $20.88 | $20.51 | $20.70 | $20.70 | 47,796 |
| 2022-04-26 | $20.79 | $20.98 | $20.55 | $20.66 | $20.66 | 40,330 |
| 2022-04-25 | $21.14 | $21.30 | $20.64 | $20.78 | $20.78 | 69,099 |
| 2022-04-22 | $21.30 | $21.50 | $21.08 | $21.22 | $21.22 | 45,591 |
| 2022-04-21 | $21.45 | $21.90 | $21.25 | $21.50 | $21.50 | 64,209 |
| 2022-04-20 | $19.84 | $21.50 | $19.70 | $21.35 | $21.35 | 105,480 |
| 2022-04-19 | $19.61 | $19.88 | $19.61 | $19.88 | $19.88 | 74,313 |
| 2022-04-18 | $19.72 | $19.85 | $19.56 | $19.72 | $19.72 | 37,522 |
| 2022-04-14 | $19.69 | $19.87 | $19.66 | $19.72 | $19.72 | 21,070 |
| 2022-04-13 | $19.79 | $19.88 | $19.66 | $19.79 | $19.79 | 48,990 |
| 2022-04-12 | $19.80 | $20.20 | $19.80 | $19.89 | $19.89 | 35,788 |
| 2022-04-11 | $19.77 | $20.02 | $19.68 | $19.87 | $19.87 | 17,452 |
| 2022-04-08 | $19.78 | $20.08 | $19.76 | $19.90 | $19.90 | 16,789 |
| 2022-04-07 | $20.30 | $20.30 | $19.54 | $19.82 | $19.82 | 34,068 |
| 2022-04-06 | $20.34 | $20.50 | $20.19 | $20.25 | $20.25 | 20,310 |
| 2022-04-05 | $20.50 | $20.57 | $20.17 | $20.46 | $20.46 | 11,219 |
| 2022-04-04 | $20.65 | $20.65 | $20.37 | $20.59 | $20.59 | 16,488 |
| 2022-04-01 | $20.73 | $20.73 | $20.44 | $20.46 | $20.46 | 26,874 |
| 2022-03-31 | $20.69 | $20.80 | $20.31 | $20.75 | $20.75 | 29,948 |
| 2022-03-30 | $20.83 | $20.83 | $20.59 | $20.75 | $20.75 | 19,057 |
| 2022-03-29 | $20.90 | $20.90 | $20.75 | $20.90 | $20.90 | 21,194 |
| 2022-03-28 | $20.84 | $20.98 | $20.65 | $20.90 | $20.90 | 15,571 |
| 2022-03-25 | $20.85 | $21.00 | $20.51 | $20.88 | $20.88 | 28,998 |
| 2022-03-24 | $21.05 | $21.05 | $20.83 | $20.90 | $20.90 | 10,869 |
| 2022-03-23 | $20.81 | $20.95 | $20.49 | $20.85 | $20.85 | 18,695 |
| 2022-03-22 | $20.68 | $21.15 | $20.68 | $20.90 | $20.90 | 18,959 |
| 2022-03-21 | $20.80 | $20.94 | $20.77 | $20.90 | $20.90 | 10,970 |
| 2022-03-18 | $20.84 | $21.14 | $20.00 | $20.90 | $20.90 | 65,272 |
| 2022-03-17 | $20.78 | $20.90 | $20.57 | $20.77 | $20.77 | 13,839 |
| 2022-03-16 | $20.93 | $20.93 | $20.81 | $20.82 | $20.82 | 11,982 |
| 2022-03-15 | $20.90 | $21.13 | $20.74 | $20.83 | $20.83 | 22,657 |
| 2022-03-14 | $20.92 | $21.09 | $20.78 | $20.88 | $20.88 | 22,051 |
| 2022-03-11 | $20.95 | $20.95 | $20.61 | $20.95 | $20.95 | 16,870 |
| 2022-03-10 | $21.01 | $21.05 | $20.64 | $20.85 | $20.85 | 7,963 |
| 2022-03-09 | $20.98 | $20.99 | $20.67 | $20.90 | $20.90 | 3,778 |
| 2022-03-08 | $20.88 | $21.20 | $20.65 | $20.65 | $20.65 | 5,537 |
| 2022-03-07 | $20.98 | $21.15 | $20.53 | $20.66 | $20.66 | 18,260 |
| 2022-03-04 | $20.89 | $21.17 | $20.83 | $21.06 | $21.06 | 18,725 |
| 2022-03-03 | $20.73 | $21.18 | $20.65 | $21.00 | $21.00 | 36,605 |
| 2022-03-02 | $20.61 | $20.95 | $20.38 | $20.76 | $20.76 | 20,914 |
| 2022-03-01 | $20.69 | $20.97 | $20.56 | $20.56 | $20.56 | 21,536 |
| 2022-02-28 | $21.02 | $21.15 | $20.70 | $20.89 | $20.89 | 18,915 |
| 2022-02-25 | $21.06 | $21.10 | $20.82 | $21.08 | $21.08 | 23,898 |
| 2022-02-24 | $20.79 | $21.12 | $20.69 | $20.91 | $20.91 | 14,997 |
| 2022-02-23 | $21.23 | $21.36 | $20.81 | $21.01 | $21.01 | 37,055 |
| 2022-02-22 | $20.95 | $21.15 | $20.66 | $21.05 | $21.05 | 17,818 |
| 2022-02-18 | $20.73 | $21.18 | $20.69 | $20.84 | $20.84 | 188,645 |
| 2022-02-17 | $20.90 | $21.18 | $20.74 | $20.84 | $20.84 | 20,823 |
| 2022-02-16 | $20.90 | $21.15 | $20.78 | $21.00 | $21.00 | 18,737 |
| 2022-02-15 | $21.42 | $21.42 | $20.77 | $20.98 | $20.98 | 12,284 |
| 2022-02-14 | $20.75 | $21.07 | $20.56 | $21.00 | $21.00 | 27,495 |
| 2022-02-11 | $20.87 | $20.90 | $20.57 | $20.59 | $20.59 | 8,794 |
| 2022-02-10 | $21.00 | $21.00 | $20.67 | $20.67 | $20.67 | 7,571 |
| 2022-02-09 | $20.88 | $21.00 | $20.86 | $20.99 | $20.99 | 10,009 |
| 2022-02-08 | $21.31 | $21.49 | $20.86 | $21.05 | $21.05 | 17,872 |
| 2022-02-07 | $20.82 | $21.45 | $20.77 | $21.22 | $21.22 | 21,112 |
| 2022-02-04 | $20.90 | $21.18 | $20.70 | $20.95 | $20.95 | 9,035 |
| 2022-02-03 | $20.87 | $21.06 | $20.45 | $20.86 | $20.86 | 47,315 |
| 2022-02-02 | $21.04 | $21.10 | $20.57 | $21.02 | $21.02 | 34,731 |
| 2022-02-01 | $20.10 | $21.06 | $20.05 | $20.90 | $20.90 | 34,015 |
| 2022-01-31 | $20.44 | $20.47 | $19.83 | $20.20 | $20.20 | 71,111 |
| 2022-01-28 | $20.67 | $21.15 | $20.17 | $20.35 | $20.35 | 53,250 |
| 2022-01-27 | $20.40 | $21.01 | $20.40 | $21.00 | $21.00 | 23,902 |
| 2022-01-26 | $20.98 | $21.21 | $20.41 | $20.56 | $20.56 | 115,307 |
| 2022-01-25 | $20.59 | $21.17 | $19.87 | $20.71 | $20.71 | 51,981 |
| 2022-01-24 | $20.07 | $21.14 | $20.07 | $20.70 | $20.70 | 77,433 |
| 2022-01-21 | $19.76 | $20.20 | $19.01 | $19.97 | $19.97 | 404,666 |
| 2022-01-20 | $20.37 | $20.40 | $20.15 | $20.15 | $20.15 | 7,799 |
| 2022-01-19 | $20.73 | $20.73 | $19.99 | $20.30 | $20.30 | 38,075 |
| 2022-01-18 | $20.43 | $20.86 | $20.17 | $20.75 | $20.75 | 11,863 |
| 2022-01-14 | $20.15 | $20.49 | $20.13 | $20.44 | $20.44 | 77,951 |
| 2022-01-13 | $20.00 | $20.43 | $20.00 | $20.20 | $20.20 | 102,275 |
| 2022-01-12 | $20.18 | $20.40 | $20.01 | $20.05 | $20.05 | 21,729 |
| 2022-01-11 | $20.00 | $20.40 | $20.00 | $20.00 | $20.00 | 14,866 |
| 2022-01-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,749 |
| 2022-01-07 | $19.77 | $20.00 | $19.77 | $20.00 | $20.00 | 5,258 |
| 2022-01-06 | $19.67 | $19.94 | $19.59 | $19.77 | $19.77 | 28,533 |
| 2022-01-05 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 663 |
| 2022-01-04 | $19.99 | $19.99 | $19.62 | $19.80 | $19.80 | 9,252 |
| 2022-01-03 | $19.64 | $20.00 | $19.64 | $19.85 | $19.85 | 4,531 |
| 2021-12-31 | $19.60 | $19.94 | $19.54 | $19.68 | $19.68 | 16,927 |
| 2021-12-30 | $19.82 | $19.97 | $19.64 | $19.68 | $19.68 | 8,448 |
| 2021-12-29 | $19.85 | $20.11 | $19.64 | $19.65 | $19.65 | 13,596 |
| 2021-12-28 | $19.85 | $19.95 | $19.51 | $19.65 | $19.65 | 1,873 |
| 2021-12-27 | $19.59 | $20.09 | $19.58 | $19.65 | $19.65 | 4,653 |
| 2021-12-23 | $19.93 | $19.95 | $19.93 | $19.95 | $19.95 | 1,002 |
| 2021-12-22 | $19.80 | $19.80 | $19.45 | $19.75 | $19.75 | 5,555 |
| 2021-12-21 | $19.20 | $19.72 | $19.20 | $19.72 | $19.72 | 2,527 |
| 2021-12-20 | $19.91 | $19.91 | $19.11 | $19.39 | $19.39 | 31,489 |
| 2021-12-17 | $19.85 | $20.32 | $19.49 | $20.22 | $20.22 | 62,820 |
| 2021-12-16 | $19.73 | $20.16 | $19.45 | $19.87 | $19.87 | 8,681 |
| 2021-12-15 | $19.69 | $19.96 | $19.65 | $19.69 | $19.69 | 5,914 |
| 2021-12-14 | $19.65 | $19.95 | $19.65 | $19.78 | $19.78 | 58,780 |
| 2021-12-13 | $19.86 | $20.00 | $19.80 | $19.80 | $19.80 | 11,361 |
| 2021-12-10 | $19.77 | $20.19 | $19.77 | $20.19 | $20.19 | 2,584 |
| 2021-12-09 | $19.96 | $20.14 | $19.80 | $19.80 | $19.80 | 6,102 |
| 2021-12-08 | $20.20 | $20.33 | $19.97 | $19.97 | $19.97 | 7,359 |
| 2021-12-07 | $20.30 | $20.49 | $20.07 | $20.19 | $20.19 | 11,240 |
| 2021-12-06 | $20.26 | $20.45 | $20.21 | $20.45 | $20.45 | 1,447 |
| 2021-12-03 | $20.22 | $20.22 | $20.04 | $20.14 | $20.14 | 1,384 |
| 2021-12-02 | $20.00 | $20.80 | $20.00 | $20.39 | $20.39 | 2,932 |
| 2021-12-01 | $20.30 | $20.38 | $20.05 | $20.09 | $20.09 | 6,817 |
| 2021-11-30 | $20.09 | $20.25 | $19.82 | $20.11 | $20.11 | 24,022 |
| 2021-11-29 | $20.46 | $20.50 | $19.85 | $20.20 | $20.20 | 22,364 |
| 2021-11-26 | $20.50 | $20.50 | $20.40 | $20.40 | $20.40 | 1,973 |
| 2021-11-24 | $20.73 | $20.80 | $20.73 | $20.80 | $20.80 | 924 |
| 2021-11-23 | $20.70 | $20.89 | $20.60 | $20.60 | $20.60 | 1,239 |
| 2021-11-22 | $20.70 | $20.70 | $20.30 | $20.70 | $20.70 | 4,808 |
| 2021-11-19 | $20.73 | $20.78 | $20.55 | $20.55 | $20.55 | 3,475 |
| 2021-11-18 | $20.37 | $20.85 | $20.37 | $20.82 | $20.82 | 20,089 |
| 2021-11-17 | $20.80 | $20.80 | $20.23 | $20.65 | $20.65 | 14,302 |
| 2021-11-16 | $20.67 | $20.96 | $20.61 | $20.82 | $20.82 | 78,969 |
| 2021-11-15 | $20.47 | $20.77 | $20.47 | $20.77 | $20.77 | 6,161 |
| 2021-11-12 | $20.49 | $20.65 | $20.36 | $20.36 | $20.36 | 1,982 |
| 2021-11-11 | $20.48 | $20.88 | $20.37 | $20.37 | $20.37 | 8,051 |
| 2021-11-10 | $20.56 | $20.95 | $20.41 | $20.41 | $20.41 | 7,067 |
| 2021-11-09 | $20.83 | $21.04 | $20.50 | $20.55 | $20.55 | 6,486 |
| 2021-11-08 | $20.56 | $21.19 | $20.37 | $20.72 | $20.72 | 14,996 |
| 2021-11-05 | $20.55 | $21.14 | $20.25 | $20.45 | $20.45 | 97,932 |
| 2021-11-04 | $21.24 | $21.24 | $20.84 | $20.98 | $20.98 | 19,254 |
| 2021-11-03 | $21.10 | $21.30 | $20.78 | $21.14 | $21.14 | 13,960 |
| 2021-11-02 | $21.10 | $21.10 | $20.67 | $21.05 | $21.05 | 6,872 |
| 2021-11-01 | $20.51 | $21.10 | $20.51 | $21.07 | $21.07 | 16,450 |
| 2021-10-29 | $20.59 | $20.84 | $20.45 | $20.50 | $20.50 | 9,276 |
| 2021-10-28 | $20.35 | $20.83 | $20.20 | $20.32 | $20.32 | 8,603 |
| 2021-10-27 | $20.50 | $20.50 | $20.40 | $20.40 | $20.40 | 1,094 |
| 2021-10-26 | $20.50 | $20.95 | $20.50 | $20.59 | $20.59 | 4,086 |
| 2021-10-25 | $20.41 | $20.90 | $20.41 | $20.65 | $20.65 | 3,965 |
| 2021-10-22 | $20.51 | $20.64 | $20.35 | $20.60 | $20.60 | 17,663 |
| 2021-10-21 | $20.70 | $20.70 | $20.43 | $20.65 | $20.65 | 6,811 |
| 2021-10-20 | $20.92 | $20.95 | $20.61 | $20.61 | $20.61 | 13,388 |
| 2021-10-19 | $21.17 | $21.20 | $20.85 | $20.89 | $20.89 | 21,568 |
| 2021-10-18 | $20.64 | $21.00 | $20.64 | $20.94 | $20.94 | 7,249 |
| 2021-10-15 | $20.19 | $21.49 | $20.08 | $20.39 | $20.39 | 168,855 |
| 2021-10-14 | $20.21 | $20.41 | $20.00 | $20.04 | $20.04 | 5,881 |
| 2021-10-13 | $20.37 | $20.39 | $20.07 | $20.07 | $20.07 | 7,340 |
| 2021-10-12 | $20.25 | $20.51 | $20.08 | $20.28 | $20.28 | 3,177 |
| 2021-10-11 | $20.10 | $20.51 | $19.90 | $20.25 | $20.25 | 9,064 |
| 2021-10-08 | $20.08 | $20.25 | $20.08 | $20.22 | $20.22 | 7,513 |
| 2021-10-07 | $20.21 | $20.34 | $20.04 | $20.26 | $20.26 | 4,545 |
| 2021-10-06 | $19.91 | $20.12 | $19.85 | $20.12 | $20.12 | 13,363 |
| 2021-10-05 | $19.85 | $20.31 | $19.82 | $20.15 | $20.15 | 38,073 |
| 2021-10-04 | $19.95 | $20.17 | $19.75 | $19.82 | $19.82 | 2,770 |
| 2021-10-01 | $19.99 | $20.15 | $19.83 | $19.95 | $19.95 | 16,550 |
| 2021-09-30 | $20.02 | $20.02 | $20.00 | $20.00 | $20.00 | 546 |
| 2021-09-29 | $19.74 | $20.01 | $19.60 | $19.81 | $19.81 | 14,137 |
| 2021-09-28 | $19.72 | $19.92 | $19.70 | $19.82 | $19.82 | 1,849 |
| 2021-09-27 | $19.40 | $19.99 | $19.40 | $19.91 | $19.91 | 6,940 |
| 2021-09-24 | $19.40 | $19.74 | $19.40 | $19.50 | $19.50 | 7,756 |
| 2021-09-23 | $19.98 | $19.98 | $19.40 | $19.40 | $19.40 | 3,022 |
| 2021-09-22 | $19.41 | $19.60 | $19.41 | $19.58 | $19.58 | 5,204 |
| 2021-09-21 | $19.25 | $19.64 | $19.25 | $19.43 | $19.43 | 6,018 |
| 2021-09-20 | $19.65 | $19.75 | $18.90 | $19.29 | $19.29 | 9,473 |
| 2021-09-17 | $19.41 | $19.98 | $19.40 | $19.90 | $19.90 | 14,802 |
| 2021-09-16 | $19.50 | $19.63 | $19.32 | $19.48 | $19.48 | 13,619 |
| 2021-09-15 | $19.55 | $19.65 | $19.42 | $19.65 | $19.65 | 9,292 |
| 2021-09-14 | $19.65 | $19.66 | $19.25 | $19.41 | $19.41 | 10,769 |
| 2021-09-13 | $19.72 | $19.75 | $19.58 | $19.61 | $19.61 | 6,644 |
| 2021-09-10 | $19.91 | $20.18 | $19.60 | $19.72 | $19.72 | 14,680 |
| 2021-09-09 | $19.77 | $20.20 | $19.76 | $19.95 | $19.95 | 39,876 |
| 2021-09-08 | $19.91 | $20.00 | $19.63 | $19.85 | $19.85 | 15,508 |
| 2021-09-07 | $19.86 | $20.29 | $19.50 | $19.82 | $19.82 | 18,480 |
| 2021-09-03 | $19.80 | $20.08 | $19.68 | $19.68 | $19.68 | 7,856 |
| 2021-09-02 | $19.83 | $19.90 | $19.76 | $19.90 | $19.90 | 4,781 |
| 2021-09-01 | $19.90 | $19.99 | $19.55 | $19.81 | $19.81 | 13,358 |
| 2021-08-31 | $19.79 | $19.99 | $19.60 | $19.78 | $19.78 | 3,324 |
| 2021-08-30 | $19.95 | $20.04 | $19.58 | $19.58 | $19.58 | 3,976 |
| 2021-08-27 | $19.80 | $20.07 | $19.50 | $19.82 | $19.82 | 15,929 |
| 2021-08-26 | $19.52 | $19.78 | $19.52 | $19.69 | $19.69 | 4,942 |
| 2021-08-25 | $19.70 | $19.78 | $19.56 | $19.56 | $19.56 | 8,219 |
| 2021-08-24 | $19.72 | $19.72 | $19.56 | $19.56 | $19.56 | 5,226 |
| 2021-08-23 | $20.14 | $20.14 | $19.57 | $19.86 | $19.86 | 12,736 |
| 2021-08-20 | $19.68 | $20.21 | $19.50 | $20.16 | $20.16 | 24,523 |
| 2021-08-19 | $19.87 | $19.87 | $19.54 | $19.77 | $19.77 | 7,561 |
| 2021-08-18 | $19.71 | $20.00 | $19.71 | $19.90 | $19.90 | 10,345 |
| 2021-08-17 | $19.83 | $19.91 | $19.50 | $19.88 | $19.88 | 12,341 |
| 2021-08-16 | $19.50 | $19.93 | $19.50 | $19.90 | $19.90 | 8,964 |
| 2021-08-13 | $19.63 | $19.86 | $19.52 | $19.52 | $19.52 | 8,386 |
| 2021-08-12 | $19.68 | $19.99 | $19.68 | $19.68 | $19.68 | 16,608 |
| 2021-08-11 | $19.89 | $19.99 | $19.50 | $19.60 | $19.60 | 25,559 |
| 2021-08-10 | $19.79 | $20.00 | $19.78 | $19.93 | $19.93 | 6,509 |
| 2021-08-09 | $19.80 | $19.85 | $19.64 | $19.77 | $19.77 | 13,915 |
| 2021-08-06 | $19.67 | $20.00 | $19.67 | $19.85 | $19.85 | 31,117 |
| 2021-08-05 | $19.40 | $19.70 | $19.40 | $19.64 | $19.64 | 13,047 |
| 2021-08-04 | $19.09 | $19.41 | $19.09 | $19.39 | $19.39 | 10,138 |
| 2021-08-03 | $19.38 | $19.49 | $19.18 | $19.25 | $19.25 | 25,484 |
| 2021-08-02 | $19.17 | $19.43 | $19.15 | $19.29 | $19.29 | 6,670 |
| 2021-07-30 | $19.08 | $19.64 | $19.00 | $19.00 | $19.00 | 29,807 |
| 2021-07-29 | $18.99 | $19.27 | $18.75 | $18.91 | $18.91 | 65,015 |
| 2021-07-28 | $18.75 | $19.00 | $18.68 | $18.68 | $18.68 | 24,993 |
| 2021-07-27 | $18.55 | $18.99 | $18.48 | $18.96 | $18.96 | 86,773 |
| 2021-07-26 | $18.85 | $19.00 | $18.53 | $18.65 | $18.65 | 41,894 |
| 2021-07-23 | $18.70 | $19.00 | $18.62 | $19.00 | $19.00 | 87,087 |
| 2021-07-22 | $19.18 | $19.18 | $18.68 | $18.86 | $18.86 | 19,826 |
| 2021-07-21 | $19.07 | $19.38 | $19.00 | $19.19 | $19.19 | 38,428 |
| 2021-07-20 | $18.81 | $19.26 | $18.81 | $19.00 | $19.00 | 82,705 |
| 2021-07-19 | $19.34 | $19.49 | $18.83 | $18.89 | $18.89 | 182,984 |
| 2021-07-16 | $20.00 | $20.76 | $19.40 | $19.56 | $19.56 | 174,836 |
| 2021-07-15 | $19.00 | $20.95 | $19.00 | $20.05 | $20.05 | 502,133 |
| 2021-07-14 | $17.36 | $17.55 | $17.25 | $17.40 | $17.40 | 15,705 |
| 2021-07-13 | $17.20 | $17.46 | $16.98 | $17.19 | $17.19 | 26,050 |
| 2021-07-12 | $17.11 | $17.34 | $17.09 | $17.11 | $17.11 | 7,600 |
| 2021-07-09 | $16.89 | $17.25 | $16.75 | $17.21 | $17.21 | 16,173 |
| 2021-07-08 | $16.71 | $16.73 | $16.43 | $16.73 | $16.73 | 28,989 |
| 2021-07-07 | $16.94 | $17.01 | $16.67 | $16.70 | $16.70 | 31,771 |
| 2021-07-06 | $17.21 | $17.30 | $16.84 | $16.95 | $16.95 | 55,027 |
| 2021-07-02 | $17.48 | $17.48 | $17.14 | $17.28 | $17.28 | 19,087 |
| 2021-07-01 | $17.41 | $17.49 | $17.18 | $17.49 | $17.49 | 21,012 |
| 2021-06-30 | $17.42 | $18.01 | $17.12 | $17.26 | $17.26 | 33,028 |
| 2021-06-29 | $18.08 | $18.09 | $17.37 | $17.40 | $17.40 | 33,456 |
| 2021-06-28 | $17.66 | $18.15 | $17.34 | $18.03 | $18.03 | 47,733 |
| 2021-06-25 | $17.23 | $18.32 | $17.00 | $17.74 | $17.74 | 1,581,612 |
| 2021-06-24 | $17.13 | $17.61 | $17.00 | $17.15 | $17.15 | 99,326 |
| 2021-06-23 | $17.00 | $17.25 | $17.00 | $17.06 | $17.06 | 61,782 |
| 2021-06-22 | $17.20 | $17.22 | $17.01 | $17.05 | $17.05 | 73,834 |
| 2021-06-21 | $17.24 | $17.66 | $17.13 | $17.20 | $17.20 | 72,681 |
| 2021-06-18 | $17.45 | $17.45 | $17.11 | $17.23 | $17.23 | 97,385 |
| 2021-06-17 | $17.75 | $17.94 | $17.50 | $17.53 | $17.53 | 82,811 |
| 2021-06-16 | $17.55 | $17.94 | $17.55 | $17.75 | $17.75 | 57,423 |
| 2021-06-15 | $17.60 | $17.69 | $17.52 | $17.58 | $17.58 | 40,503 |
| 2021-06-14 | $17.75 | $17.79 | $17.50 | $17.58 | $17.58 | 42,836 |
| 2021-06-11 | $17.88 | $17.90 | $17.75 | $17.77 | $17.77 | 20,571 |
| 2021-06-10 | $17.85 | $17.92 | $17.75 | $17.88 | $17.88 | 23,487 |
| 2021-06-09 | $17.84 | $18.00 | $17.75 | $17.76 | $17.76 | 33,890 |
| 2021-06-08 | $17.78 | $18.22 | $17.75 | $17.87 | $17.87 | 22,920 |
| 2021-06-07 | $18.43 | $18.51 | $17.75 | $17.81 | $17.81 | 82,006 |
| 2021-06-04 | $18.60 | $18.73 | $18.38 | $18.51 | $18.51 | 33,655 |
| 2021-06-03 | $17.75 | $18.57 | $17.75 | $18.56 | $18.56 | 68,166 |
| 2021-06-02 | $17.75 | $17.96 | $17.66 | $17.79 | $17.79 | 27,772 |
| 2021-06-01 | $17.79 | $17.94 | $17.75 | $17.75 | $17.75 | 17,164 |
| 2021-05-28 | $17.77 | $17.85 | $17.70 | $17.75 | $17.75 | 20,535 |
| 2021-05-27 | $17.92 | $17.98 | $17.76 | $17.86 | $17.86 | 4,250 |
| 2021-05-26 | $17.75 | $17.84 | $17.73 | $17.84 | $17.84 | 15,474 |
| 2021-05-25 | $18.08 | $18.08 | $17.73 | $17.75 | $17.75 | 28,559 |
| 2021-05-24 | $18.12 | $18.20 | $17.75 | $17.84 | $17.84 | 14,220 |
| 2021-05-21 | $18.18 | $18.22 | $17.75 | $18.01 | $18.01 | 11,148 |
| 2021-05-20 | $17.80 | $18.22 | $17.66 | $18.00 | $18.00 | 42,875 |
| 2021-05-19 | $17.98 | $18.07 | $17.75 | $17.83 | $17.83 | 20,872 |
| 2021-05-18 | $18.20 | $18.20 | $17.82 | $17.90 | $17.90 | 32,424 |
| 2021-05-17 | $18.04 | $18.19 | $17.81 | $18.06 | $18.06 | 18,318 |
| 2021-05-14 | $18.33 | $18.33 | $17.76 | $18.00 | $18.00 | 30,525 |
| 2021-05-13 | $17.87 | $18.11 | $17.56 | $17.95 | $17.95 | 25,315 |
| 2021-05-12 | $17.65 | $18.03 | $17.65 | $17.78 | $17.78 | 29,472 |
| 2021-05-11 | $17.70 | $18.24 | $17.69 | $17.78 | $17.78 | 18,427 |
| 2021-05-10 | $17.63 | $18.04 | $17.50 | $17.74 | $17.74 | 37,579 |
| 2021-05-07 | $17.48 | $17.75 | $17.33 | $17.66 | $17.66 | 14,750 |
| 2021-05-06 | $17.71 | $17.71 | $17.35 | $17.60 | $17.60 | 21,884 |
| 2021-05-05 | $17.80 | $17.90 | $17.28 | $17.65 | $17.65 | 28,684 |
| 2021-05-04 | $17.58 | $17.86 | $17.28 | $17.61 | $17.61 | 23,997 |
| 2021-05-03 | $17.52 | $18.17 | $17.29 | $17.95 | $17.95 | 16,768 |
| 2021-04-30 | $17.43 | $17.77 | $17.28 | $17.59 | $17.59 | 62,102 |
| 2021-04-29 | $17.60 | $17.60 | $17.22 | $17.56 | $17.56 | 13,784 |
| 2021-04-28 | $17.39 | $17.95 | $17.26 | $17.51 | $17.51 | 11,318 |
| 2021-04-27 | $17.65 | $18.03 | $17.21 | $17.68 | $17.68 | 14,508 |
| 2021-04-26 | $17.49 | $18.31 | $17.23 | $17.51 | $17.51 | 26,226 |
| 2021-04-23 | $18.00 | $18.00 | $17.54 | $17.54 | $17.54 | 14,583 |
| 2021-04-22 | $18.80 | $18.80 | $17.60 | $17.79 | $17.79 | 23,011 |
| 2021-04-21 | $17.40 | $18.78 | $17.40 | $18.60 | $18.60 | 16,076 |
| 2021-04-20 | $18.83 | $19.00 | $18.39 | $18.90 | $18.90 | 32,960 |
| 2021-04-19 | $18.60 | $18.92 | $18.27 | $18.75 | $18.75 | 51,247 |
| 2021-04-16 | $18.64 | $18.90 | $17.68 | $18.76 | $18.76 | 36,055 |
| 2021-04-15 | $16.94 | $18.99 | $16.75 | $18.23 | $18.23 | 37,269 |
| 2021-04-14 | $16.59 | $17.00 | $16.59 | $16.75 | $16.75 | 31,189 |
| 2021-04-13 | $16.35 | $16.84 | $16.18 | $16.51 | $16.51 | 29,465 |
| 2021-04-12 | $16.53 | $16.75 | $16.35 | $16.42 | $16.42 | 25,334 |
| 2021-04-09 | $16.49 | $16.65 | $16.49 | $16.51 | $16.51 | 13,626 |
| 2021-04-08 | $16.64 | $17.06 | $16.46 | $16.54 | $16.54 | 12,717 |
| 2021-04-07 | $16.62 | $16.65 | $16.45 | $16.49 | $16.49 | 40,706 |
| 2021-04-06 | $16.72 | $16.94 | $16.55 | $16.55 | $16.55 | 44,823 |
| 2021-04-05 | $17.27 | $17.30 | $16.67 | $16.77 | $16.77 | 12,274 |
| 2021-04-01 | $17.37 | $18.01 | $17.30 | $17.56 | $17.56 | 5,584 |
| 2021-03-31 | $17.31 | $17.71 | $17.31 | $17.32 | $17.32 | 14,684 |
| 2021-03-30 | $16.80 | $17.66 | $16.74 | $17.44 | $17.44 | 9,946 |
| 2021-03-29 | $17.48 | $17.68 | $16.39 | $16.48 | $16.48 | 19,930 |
| 2021-03-26 | $17.50 | $17.50 | $17.20 | $17.49 | $17.49 | 12,070 |
| 2021-03-25 | $16.82 | $17.69 | $16.50 | $17.18 | $17.18 | 13,930 |
| 2021-03-24 | $16.69 | $18.01 | $16.69 | $16.86 | $16.86 | 17,421 |
| 2021-03-23 | $16.45 | $17.13 | $16.41 | $16.43 | $16.43 | 22,511 |
| 2021-03-22 | $17.55 | $17.55 | $16.42 | $16.60 | $16.60 | 68,176 |
| 2021-03-19 | $17.57 | $17.98 | $16.20 | $17.20 | $17.20 | 93,795 |
| 2021-03-18 | $18.14 | $18.80 | $17.59 | $17.59 | $17.59 | 19,619 |
| 2021-03-17 | $17.85 | $18.20 | $17.81 | $17.92 | $17.92 | 21,459 |
| 2021-03-16 | $18.57 | $18.63 | $17.48 | $18.20 | $18.20 | 22,486 |
| 2021-03-15 | $18.84 | $18.84 | $18.50 | $18.79 | $18.79 | 12,003 |
| 2021-03-12 | $19.05 | $19.05 | $18.19 | $18.80 | $18.80 | 19,794 |
| 2021-03-11 | $18.90 | $19.05 | $18.53 | $19.05 | $19.05 | 30,917 |
| 2021-03-10 | $18.36 | $18.99 | $17.23 | $18.99 | $18.99 | 35,609 |
| 2021-03-09 | $18.67 | $19.00 | $18.40 | $18.83 | $18.83 | 19,813 |
| 2021-03-08 | $18.59 | $19.34 | $18.34 | $18.72 | $18.72 | 42,006 |
| 2021-03-05 | $18.01 | $18.86 | $17.90 | $18.62 | $18.62 | 32,844 |
| 2021-03-04 | $16.50 | $17.98 | $16.44 | $17.81 | $17.81 | 60,986 |
| 2021-03-03 | $15.95 | $16.50 | $15.89 | $15.90 | $15.90 | 30,533 |
| 2021-03-02 | $15.90 | $16.22 | $15.78 | $15.80 | $15.80 | 54,577 |
| 2021-03-01 | $16.00 | $16.00 | $15.50 | $15.95 | $15.95 | 22,218 |
| 2021-02-26 | $16.15 | $16.15 | $15.69 | $15.80 | $15.80 | 21,257 |
| 2021-02-25 | $17.24 | $17.32 | $15.92 | $16.10 | $16.10 | 30,887 |
| 2021-02-24 | $17.17 | $17.98 | $16.91 | $17.11 | $17.11 | 17,694 |
| 2021-02-23 | $15.82 | $17.37 | $14.99 | $16.97 | $16.97 | 43,924 |
| 2021-02-22 | $16.00 | $16.20 | $15.68 | $15.86 | $15.86 | 37,256 |
| 2021-02-19 | $16.15 | $16.33 | $15.92 | $16.23 | $16.23 | 23,527 |
| 2021-02-18 | $16.55 | $16.55 | $16.07 | $16.15 | $16.15 | 18,997 |
| 2021-02-17 | $16.57 | $16.80 | $15.92 | $16.80 | $16.80 | 13,640 |
| 2021-02-16 | $16.99 | $17.00 | $16.58 | $16.70 | $16.70 | 31,384 |
| 2021-02-12 | $17.04 | $17.09 | $15.93 | $16.33 | $16.33 | 28,459 |
| 2021-02-11 | $17.91 | $17.91 | $16.95 | $17.08 | $17.08 | 23,285 |
| 2021-02-10 | $17.97 | $17.98 | $17.10 | $17.70 | $17.70 | 9,968 |
| 2021-02-09 | $18.00 | $18.00 | $17.17 | $17.89 | $17.89 | 21,649 |
| 2021-02-08 | $17.50 | $18.18 | $17.50 | $18.10 | $18.10 | 32,228 |
| 2021-02-05 | $17.24 | $17.50 | $16.81 | $17.50 | $17.50 | 25,729 |
| 2021-02-04 | $16.72 | $16.91 | $16.21 | $16.91 | $16.91 | 18,861 |
| 2021-02-03 | $16.35 | $16.99 | $16.11 | $16.80 | $16.80 | 27,269 |
| 2021-02-02 | $16.32 | $17.50 | $16.32 | $16.70 | $16.70 | 35,356 |
| 2021-02-01 | $15.46 | $16.50 | $15.34 | $16.35 | $16.35 | 31,304 |
| 2021-01-29 | $15.55 | $15.74 | $15.22 | $15.43 | $15.43 | 21,892 |
| 2021-01-28 | $15.85 | $15.85 | $13.65 | $15.47 | $15.47 | 54,625 |
| 2021-01-27 | $15.92 | $15.92 | $14.85 | $15.50 | $15.50 | 30,248 |
| 2021-01-26 | $16.02 | $16.50 | $15.97 | $15.97 | $15.97 | 20,733 |
| 2021-01-25 | $15.64 | $15.99 | $15.26 | $15.83 | $15.83 | 19,731 |
| 2021-01-22 | $15.31 | $16.00 | $15.31 | $16.00 | $16.00 | 17,951 |
| 2021-01-21 | $15.25 | $15.86 | $15.25 | $15.43 | $15.43 | 16,383 |
| 2021-01-20 | $15.29 | $15.39 | $15.25 | $15.30 | $15.30 | 7,018 |
| 2021-01-19 | $15.50 | $15.64 | $15.26 | $15.36 | $15.36 | 13,075 |
| 2021-01-15 | $15.53 | $15.69 | $15.27 | $15.60 | $15.60 | 49,187 |
| 2021-01-14 | $15.61 | $15.70 | $15.55 | $15.66 | $15.66 | 15,608 |
| 2021-01-13 | $15.50 | $15.83 | $15.50 | $15.55 | $15.55 | 8,934 |
| 2021-01-12 | $15.50 | $15.73 | $15.50 | $15.67 | $15.67 | 6,837 |
| 2021-01-11 | $15.48 | $15.69 | $15.40 | $15.40 | $15.40 | 5,690 |
| 2021-01-08 | $15.30 | $15.76 | $15.30 | $15.63 | $15.63 | 6,620 |
| 2021-01-07 | $15.19 | $15.78 | $14.99 | $15.40 | $15.40 | 10,200 |
| 2021-01-06 | $14.81 | $15.26 | $14.81 | $15.06 | $15.06 | 22,532 |
| 2021-01-05 | $14.43 | $14.92 | $14.43 | $14.65 | $14.65 | 15,903 |
| 2021-01-04 | $14.57 | $14.73 | $14.56 | $14.64 | $14.64 | 16,956 |
| 2020-12-31 | $14.71 | $14.78 | $14.65 | $14.70 | $14.70 | 11,275 |
| 2020-12-30 | $14.75 | $14.90 | $14.65 | $14.66 | $14.66 | 5,656 |
| 2020-12-29 | $14.50 | $14.68 | $14.50 | $14.55 | $14.55 | 5,103 |
| 2020-12-28 | $14.71 | $14.90 | $14.50 | $14.50 | $14.50 | 9,497 |
| 2020-12-24 | $14.72 | $14.85 | $14.55 | $14.70 | $14.70 | 6,552 |
| 2020-12-23 | $14.72 | $14.72 | $14.50 | $14.70 | $14.70 | 10,226 |
| 2020-12-22 | $14.63 | $14.82 | $14.05 | $14.60 | $14.60 | 7,916 |
| 2020-12-21 | $14.90 | $14.99 | $13.68 | $14.93 | $14.93 | 6,825 |
| 2020-12-18 | $13.50 | $16.00 | $13.50 | $15.10 | $15.10 | 105,314 |
| 2020-12-17 | $13.65 | $13.91 | $13.57 | $13.91 | $13.91 | 6,482 |
| 2020-12-16 | $13.44 | $13.70 | $13.44 | $13.55 | $13.55 | 13,741 |
| 2020-12-15 | $13.28 | $13.65 | $13.01 | $13.32 | $13.32 | 13,076 |
| 2020-12-14 | $13.26 | $13.45 | $13.13 | $13.17 | $13.17 | 16,085 |
| 2020-12-11 | $13.48 | $13.48 | $13.18 | $13.30 | $13.30 | 18,649 |
| 2020-12-10 | $13.58 | $13.58 | $13.21 | $13.52 | $13.52 | 6,555 |
| 2020-12-09 | $13.55 | $13.69 | $13.30 | $13.60 | $13.60 | 18,190 |
| 2020-12-08 | $13.30 | $13.59 | $13.11 | $13.55 | $13.55 | 12,849 |
| 2020-12-07 | $13.50 | $13.50 | $13.26 | $13.32 | $13.32 | 9,297 |
| 2020-12-04 | $13.10 | $13.60 | $13.00 | $13.60 | $13.60 | 25,964 |
| 2020-12-03 | $12.95 | $13.19 | $12.95 | $13.07 | $13.07 | 10,351 |
| 2020-12-02 | $13.10 | $13.49 | $13.10 | $13.10 | $13.10 | 9,104 |
| 2020-12-01 | $13.19 | $13.47 | $13.00 | $13.39 | $13.39 | 14,949 |
| 2020-11-30 | $13.00 | $13.22 | $13.00 | $13.00 | $13.00 | 14,083 |
| 2020-11-27 | $13.17 | $13.17 | $12.88 | $13.10 | $13.10 | 11,164 |
| 2020-11-25 | $13.30 | $13.32 | $12.86 | $12.95 | $12.95 | 28,215 |
| 2020-11-24 | $13.16 | $13.90 | $13.10 | $13.40 | $13.40 | 46,617 |
| 2020-11-23 | $13.08 | $13.19 | $12.90 | $12.90 | $12.90 | 9,453 |
| 2020-11-20 | $12.83 | $13.08 | $12.76 | $13.08 | $13.08 | 13,318 |
| 2020-11-19 | $12.85 | $13.15 | $12.74 | $13.15 | $13.15 | 46,035 |
| 2020-11-18 | $13.24 | $13.68 | $12.36 | $12.79 | $12.79 | 38,845 |
| 2020-11-17 | $13.34 | $13.34 | $12.87 | $13.11 | $13.11 | 14,297 |
| 2020-11-16 | $13.15 | $13.35 | $12.78 | $13.12 | $13.12 | 17,968 |
| 2020-11-13 | $12.60 | $13.00 | $12.40 | $12.73 | $12.73 | 20,249 |
| 2020-11-12 | $13.00 | $13.00 | $12.47 | $12.59 | $12.59 | 30,059 |
| 2020-11-11 | $13.93 | $13.93 | $13.00 | $13.35 | $13.35 | 12,314 |
| 2020-11-10 | $14.00 | $14.25 | $13.80 | $13.95 | $13.95 | 19,693 |
| 2020-11-09 | $12.82 | $15.18 | $12.82 | $14.15 | $14.15 | 35,669 |
| 2020-11-06 | $12.38 | $12.38 | $12.06 | $12.06 | $12.06 | 4,687 |
| 2020-11-05 | $11.90 | $12.42 | $11.90 | $12.40 | $12.40 | 74,029 |
| 2020-11-04 | $12.07 | $12.30 | $11.78 | $12.00 | $12.00 | 4,394 |
| 2020-11-03 | $13.12 | $13.12 | $11.91 | $12.20 | $12.20 | 33,927 |
| 2020-11-02 | $12.52 | $13.19 | $12.48 | $13.00 | $13.00 | 15,499 |
| 2020-10-30 | $13.29 | $13.37 | $12.11 | $12.34 | $12.34 | 20,822 |
| 2020-10-29 | $12.44 | $13.25 | $12.20 | $13.20 | $13.20 | 14,589 |
| 2020-10-28 | $13.00 | $13.00 | $11.98 | $12.62 | $12.62 | 5,446 |
| 2020-10-27 | $12.12 | $12.80 | $12.12 | $12.47 | $12.47 | 7,561 |
| 2020-10-26 | $11.83 | $12.21 | $11.78 | $12.10 | $12.10 | 5,504 |
| 2020-10-23 | $12.52 | $12.90 | $12.52 | $12.72 | $12.72 | 3,826 |
| 2020-10-22 | $12.26 | $12.99 | $12.15 | $12.62 | $12.62 | 10,577 |
| 2020-10-21 | $12.25 | $12.34 | $12.00 | $12.15 | $12.15 | 5,473 |
| 2020-10-20 | $12.05 | $12.15 | $12.05 | $12.15 | $12.15 | 1,838 |
| 2020-10-19 | $12.00 | $12.50 | $11.89 | $11.89 | $11.89 | 6,123 |
| 2020-10-16 | $11.23 | $12.42 | $11.23 | $12.24 | $12.24 | 8,781 |
| 2020-10-15 | $11.22 | $11.50 | $10.99 | $11.50 | $11.50 | 3,992 |
| 2020-10-14 | $10.80 | $10.90 | $10.80 | $10.90 | $10.90 | 1,619 |
| 2020-10-13 | $10.99 | $11.26 | $10.97 | $11.10 | $11.10 | 9,046 |
| 2020-10-12 | $11.13 | $11.16 | $10.95 | $11.15 | $11.15 | 6,277 |
| 2020-10-09 | $11.13 | $11.45 | $11.03 | $11.15 | $11.15 | 19,721 |
| 2020-10-08 | $11.24 | $11.24 | $10.89 | $11.01 | $11.01 | 6,724 |
| 2020-10-07 | $10.85 | $11.11 | $10.73 | $11.10 | $11.10 | 7,652 |
| 2020-10-06 | $10.50 | $11.12 | $10.35 | $10.86 | $10.86 | 26,440 |
| 2020-10-05 | $10.41 | $10.60 | $10.37 | $10.60 | $10.60 | 18,981 |
| 2020-10-02 | $10.12 | $10.60 | $9.92 | $10.53 | $10.53 | 13,920 |
| 2020-10-01 | $10.08 | $10.50 | $9.90 | $10.24 | $10.24 | 8,106 |
| 2020-09-30 | $9.98 | $10.01 | $9.85 | $10.00 | $10.00 | 3,743 |
| 2020-09-29 | $9.94 | $10.10 | $9.73 | $10.00 | $10.00 | 1,481 |
| 2020-09-28 | $9.98 | $10.18 | $9.84 | $9.84 | $9.84 | 14,885 |
| 2020-09-25 | $9.40 | $9.74 | $9.40 | $9.66 | $9.66 | 4,743 |
| 2020-09-24 | $9.40 | $9.42 | $9.35 | $9.40 | $9.40 | 3,992 |
| 2020-09-23 | $9.81 | $9.81 | $9.37 | $9.45 | $9.45 | 16,505 |
| 2020-09-22 | $10.07 | $10.07 | $9.86 | $9.86 | $9.86 | 12,192 |
| 2020-09-21 | $10.51 | $10.53 | $10.00 | $10.02 | $10.02 | 12,802 |
| 2020-09-18 | $10.84 | $10.84 | $10.51 | $10.79 | $10.79 | 33,481 |
| 2020-09-17 | $10.75 | $10.75 | $10.40 | $10.75 | $10.75 | 3,736 |
| 2020-09-16 | $10.49 | $10.75 | $10.37 | $10.55 | $10.55 | 32,689 |
| 2020-09-15 | $10.50 | $10.50 | $10.30 | $10.34 | $10.34 | 7,863 |
| 2020-09-14 | $10.45 | $10.50 | $10.41 | $10.50 | $10.50 | 5,615 |
| 2020-09-11 | $10.44 | $10.55 | $10.35 | $10.35 | $10.35 | 7,631 |
| 2020-09-10 | $10.56 | $10.56 | $10.40 | $10.42 | $10.42 | 6,943 |
| 2020-09-09 | $10.58 | $10.75 | $10.40 | $10.45 | $10.45 | 9,466 |
| 2020-09-08 | $10.41 | $10.75 | $10.41 | $10.43 | $10.43 | 4,847 |
| 2020-09-04 | $10.55 | $10.60 | $10.32 | $10.55 | $10.55 | 13,145 |
| 2020-09-03 | $10.60 | $10.60 | $10.33 | $10.40 | $10.40 | 17,687 |
| 2020-09-02 | $10.64 | $10.73 | $10.60 | $10.73 | $10.73 | 5,272 |
| 2020-09-01 | $10.49 | $10.74 | $10.49 | $10.74 | $10.74 | 4,194 |
| 2020-08-31 | $10.56 | $10.74 | $10.54 | $10.54 | $10.54 | 10,690 |
| 2020-08-28 | $10.70 | $11.20 | $10.36 | $10.64 | $10.64 | 12,007 |
| 2020-08-27 | $10.75 | $11.11 | $10.65 | $10.84 | $10.84 | 12,392 |
| 2020-08-26 | $10.85 | $10.99 | $10.64 | $10.69 | $10.69 | 4,703 |
| 2020-08-25 | $10.76 | $10.76 | $10.62 | $10.62 | $10.62 | 2,678 |
| 2020-08-24 | $10.75 | $10.75 | $10.62 | $10.62 | $10.62 | 3,112 |
| 2020-08-21 | $10.79 | $11.32 | $10.50 | $10.62 | $10.62 | 10,582 |
| 2020-08-20 | $10.78 | $11.00 | $10.75 | $10.89 | $10.89 | 3,631 |
| 2020-08-19 | $11.15 | $11.15 | $10.80 | $10.91 | $10.91 | 5,014 |
| 2020-08-18 | $10.86 | $11.00 | $10.61 | $10.70 | $10.70 | 2,787 |
| 2020-08-17 | $11.35 | $11.35 | $10.72 | $10.77 | $10.77 | 3,667 |
| 2020-08-14 | $10.60 | $10.90 | $10.60 | $10.88 | $10.88 | 3,682 |
| 2020-08-13 | $10.58 | $11.00 | $10.31 | $10.71 | $10.71 | 3,822 |
| 2020-08-12 | $10.52 | $10.73 | $10.52 | $10.73 | $10.73 | 3,748 |
| 2020-08-11 | $10.31 | $11.00 | $10.31 | $10.37 | $10.37 | 6,090 |
| 2020-08-10 | $10.22 | $10.22 | $9.95 | $10.15 | $10.15 | 10,608 |
| 2020-08-07 | $9.88 | $10.27 | $9.88 | $10.16 | $10.16 | 8,466 |
| 2020-08-06 | $10.00 | $10.25 | $9.90 | $9.90 | $9.90 | 90,096 |
| 2020-08-05 | $9.97 | $10.05 | $9.97 | $10.03 | $10.03 | 5,189 |
| 2020-08-04 | $9.85 | $10.07 | $9.85 | $9.87 | $9.87 | 11,190 |
| 2020-08-03 | $10.00 | $10.10 | $9.82 | $9.94 | $9.94 | 8,618 |
| 2020-07-31 | $10.06 | $10.06 | $9.86 | $9.86 | $9.86 | 13,813 |
| 2020-07-30 | $10.05 | $10.54 | $10.01 | $10.10 | $10.10 | 10,577 |
| 2020-07-29 | $10.21 | $10.36 | $10.09 | $10.09 | $10.09 | 8,186 |
| 2020-07-28 | $10.36 | $10.56 | $10.10 | $10.10 | $10.10 | 13,705 |
| 2020-07-27 | $10.48 | $10.52 | $10.10 | $10.50 | $10.50 | 6,649 |
| 2020-07-24 | $11.00 | $11.00 | $10.41 | $10.41 | $10.41 | 13,870 |
| 2020-07-23 | $10.76 | $11.03 | $10.76 | $10.81 | $10.81 | 22,936 |
| 2020-07-22 | $10.51 | $10.90 | $10.51 | $10.85 | $10.85 | 5,987 |
| 2020-07-21 | $10.40 | $10.65 | $10.40 | $10.65 | $10.65 | 4,983 |
| 2020-07-20 | $10.52 | $10.52 | $10.31 | $10.31 | $10.31 | 4,616 |
| 2020-07-17 | $10.32 | $10.50 | $10.32 | $10.34 | $10.34 | 8,100 |
| 2020-07-16 | $10.98 | $10.98 | $10.40 | $10.40 | $10.40 | 15,100 |
| 2020-07-15 | $10.55 | $11.24 | $10.40 | $10.99 | $10.99 | 27,800 |
| 2020-07-14 | $9.97 | $10.44 | $9.97 | $10.31 | $10.31 | 8,100 |
| 2020-07-13 | $10.23 | $10.44 | $10.06 | $10.17 | $10.17 | 7,200 |
| 2020-07-10 | $9.91 | $10.17 | $9.91 | $10.17 | $10.17 | 8,300 |
| 2020-07-09 | $10.06 | $10.11 | $9.70 | $9.95 | $9.95 | 22,500 |
| 2020-07-08 | $10.26 | $10.43 | $10.03 | $10.07 | $10.07 | 17,000 |
| 2020-07-07 | $10.57 | $10.58 | $10.31 | $10.31 | $10.31 | 11,000 |
| 2020-07-06 | $10.72 | $10.88 | $10.42 | $10.74 | $10.74 | 10,800 |
| 2020-07-02 | $11.00 | $11.00 | $10.32 | $10.47 | $10.47 | 11,600 |
| 2020-07-01 | $10.65 | $10.99 | $10.46 | $10.99 | $10.99 | 17,600 |
| 2020-06-30 | $10.05 | $10.77 | $10.05 | $10.76 | $10.76 | 11,600 |
| 2020-06-29 | $10.08 | $10.12 | $10.00 | $10.12 | $10.12 | 55,000 |
| 2020-06-26 | $10.16 | $10.16 | $9.82 | $9.92 | $9.92 | 104,561 |
| 2020-06-25 | $10.02 | $10.27 | $10.02 | $10.27 | $10.27 | 16,580 |
| 2020-06-24 | $10.23 | $10.63 | $9.98 | $10.09 | $10.09 | 25,449 |
| 2020-06-23 | $10.61 | $10.61 | $10.25 | $10.39 | $10.39 | 13,975 |
| 2020-06-22 | $10.38 | $10.87 | $10.32 | $10.52 | $10.52 | 23,280 |
| 2020-06-19 | $10.64 | $10.64 | $10.00 | $10.60 | $10.60 | 56,458 |
| 2020-06-18 | $10.40 | $10.55 | $10.36 | $10.55 | $10.55 | 14,367 |
| 2020-06-17 | $11.19 | $11.19 | $10.40 | $10.53 | $10.53 | 9,691 |
| 2020-06-16 | $11.19 | $11.51 | $10.73 | $11.15 | $11.15 | 9,859 |
| 2020-06-15 | $10.01 | $10.77 | $10.01 | $10.65 | $10.65 | 12,570 |
| 2020-06-12 | $10.78 | $10.78 | $10.16 | $10.35 | $10.35 | 30,397 |
| 2020-06-11 | $10.97 | $10.97 | $10.18 | $10.29 | $10.29 | 32,959 |
| 2020-06-10 | $11.60 | $11.70 | $11.21 | $11.31 | $11.31 | 14,399 |
| 2020-06-09 | $11.52 | $11.75 | $11.27 | $11.75 | $11.75 | 39,540 |
| 2020-06-08 | $11.59 | $11.82 | $11.50 | $11.82 | $11.82 | 19,974 |
| 2020-06-05 | $11.18 | $11.45 | $11.18 | $11.37 | $11.37 | 78,595 |
| 2020-06-04 | $10.73 | $10.85 | $10.57 | $10.74 | $10.74 | 13,874 |
| 2020-06-03 | $11.02 | $11.17 | $10.80 | $10.83 | $10.83 | 19,361 |
| 2020-06-02 | $11.08 | $11.13 | $10.60 | $10.60 | $10.60 | 9,428 |
| 2020-06-01 | $11.21 | $11.27 | $10.92 | $10.92 | $10.92 | 17,154 |
| 2020-05-29 | $11.19 | $11.58 | $11.06 | $11.13 | $11.13 | 7,574 |
| 2020-05-28 | $11.55 | $11.65 | $11.07 | $11.36 | $11.36 | 16,066 |
| 2020-05-27 | $11.37 | $11.55 | $11.26 | $11.30 | $11.30 | 26,002 |
| 2020-05-26 | $11.49 | $11.77 | $10.95 | $11.15 | $11.15 | 19,262 |
| 2020-05-22 | $11.49 | $11.49 | $10.68 | $11.05 | $11.05 | 19,221 |
| 2020-05-21 | $11.55 | $11.70 | $11.20 | $11.35 | $11.35 | 8,674 |
| 2020-05-20 | $11.18 | $11.97 | $10.94 | $11.70 | $11.70 | 16,357 |
| 2020-05-19 | $11.83 | $11.83 | $10.40 | $10.41 | $10.41 | 10,876 |
| 2020-05-18 | $11.44 | $12.29 | $11.13 | $12.12 | $12.12 | 26,497 |
| 2020-05-15 | $10.53 | $11.08 | $10.42 | $11.01 | $11.01 | 26,323 |
| 2020-05-14 | $9.78 | $10.65 | $9.51 | $10.65 | $10.65 | 28,688 |
| 2020-05-13 | $10.00 | $10.11 | $9.70 | $10.05 | $10.05 | 36,060 |
| 2020-05-12 | $10.19 | $10.55 | $9.98 | $10.00 | $10.00 | 39,398 |
| 2020-05-11 | $10.87 | $11.10 | $10.14 | $10.46 | $10.46 | 28,949 |
| 2020-05-08 | $10.99 | $12.44 | $10.14 | $10.98 | $10.98 | 26,731 |
| 2020-05-07 | $10.75 | $10.94 | $10.44 | $10.70 | $10.70 | 18,658 |
| 2020-05-06 | $10.93 | $10.93 | $10.18 | $10.46 | $10.46 | 24,210 |
| 2020-05-05 | $11.67 | $11.88 | $10.75 | $10.75 | $10.75 | 14,440 |
| 2020-05-04 | $11.19 | $11.58 | $11.12 | $11.58 | $11.58 | 10,265 |
| 2020-05-01 | $11.04 | $11.52 | $11.04 | $11.48 | $11.48 | 24,046 |
| 2020-04-30 | $12.42 | $12.42 | $11.00 | $11.51 | $11.51 | 16,333 |
| 2020-04-29 | $12.00 | $13.48 | $11.66 | $13.02 | $13.02 | 33,223 |
| 2020-04-28 | $11.66 | $12.16 | $10.56 | $11.93 | $11.93 | 11,281 |
| 2020-04-27 | $10.73 | $12.17 | $10.69 | $12.17 | $12.17 | 14,980 |
| 2020-04-24 | $10.06 | $10.62 | $9.95 | $10.31 | $10.31 | 7,470 |
| 2020-04-23 | $10.15 | $10.40 | $9.95 | $10.09 | $10.09 | 11,873 |
| 2020-04-22 | $10.14 | $10.51 | $10.08 | $10.26 | $10.26 | 15,220 |
| 2020-04-21 | $9.86 | $10.10 | $9.80 | $10.07 | $10.07 | 13,563 |
| 2020-04-20 | $9.85 | $10.64 | $9.85 | $10.23 | $10.23 | 22,073 |
| 2020-04-17 | $10.39 | $10.54 | $9.89 | $10.10 | $10.10 | 90,297 |
| 2020-04-16 | $10.29 | $10.46 | $9.75 | $10.14 | $10.14 | 32,127 |
| 2020-04-15 | $11.35 | $11.39 | $10.20 | $10.56 | $10.56 | 30,353 |
| 2020-04-14 | $11.83 | $12.12 | $11.29 | $11.31 | $11.31 | 26,670 |
| 2020-04-13 | $12.40 | $12.49 | $11.45 | $11.53 | $11.53 | 10,528 |
| 2020-04-09 | $11.57 | $13.30 | $11.50 | $12.98 | $12.98 | 22,099 |
| 2020-04-08 | $11.42 | $11.99 | $11.16 | $11.87 | $11.87 | 21,178 |
| 2020-04-07 | $11.96 | $11.96 | $10.47 | $11.00 | $11.00 | 15,130 |
| 2020-04-06 | $11.60 | $11.79 | $10.76 | $11.75 | $11.75 | 36,145 |
| 2020-04-03 | $11.51 | $11.75 | $10.20 | $10.62 | $10.62 | 59,067 |
| 2020-04-02 | $11.44 | $12.29 | $11.44 | $11.60 | $11.60 | 16,034 |
| 2020-04-01 | $13.27 | $13.27 | $11.51 | $11.74 | $11.74 | 18,864 |
| 2020-03-31 | $11.52 | $13.49 | $11.52 | $13.32 | $13.32 | 17,359 |
| 2020-03-30 | $12.49 | $12.88 | $11.46 | $11.74 | $11.74 | 19,024 |
| 2020-03-27 | $13.37 | $13.41 | $11.94 | $12.19 | $12.19 | 29,412 |
| 2020-03-26 | $13.96 | $14.00 | $13.02 | $13.90 | $13.90 | 20,004 |
| 2020-03-25 | $13.15 | $14.40 | $11.84 | $14.13 | $14.13 | 21,184 |
| 2020-03-24 | $11.68 | $13.66 | $11.15 | $13.66 | $13.66 | 33,297 |
| 2020-03-23 | $11.75 | $11.99 | $11.28 | $11.53 | $11.53 | 18,573 |
| 2020-03-20 | $11.81 | $12.99 | $11.81 | $12.11 | $12.11 | 68,480 |
| 2020-03-19 | $11.02 | $12.05 | $10.60 | $11.69 | $11.69 | 54,537 |
| 2020-03-18 | $13.50 | $13.50 | $11.50 | $11.51 | $11.51 | 47,843 |
| 2020-03-17 | $10.73 | $14.40 | $10.26 | $14.40 | $14.40 | 49,185 |
| 2020-03-16 | $9.87 | $11.24 | $9.27 | $10.22 | $10.22 | 33,055 |
| 2020-03-13 | $12.57 | $13.00 | $12.20 | $12.86 | $12.86 | 41,744 |
| 2020-03-12 | $12.31 | $12.32 | $11.76 | $12.03 | $12.03 | 201,348 |
| 2020-03-11 | $13.57 | $13.80 | $13.00 | $13.33 | $13.33 | 23,449 |
| 2020-03-10 | $13.80 | $14.68 | $13.58 | $13.73 | $13.73 | 23,539 |
| 2020-03-09 | $14.56 | $15.23 | $13.26 | $13.48 | $13.48 | 37,302 |
| 2020-03-06 | $14.71 | $15.42 | $14.71 | $15.15 | $15.15 | 115,032 |
| 2020-03-05 | $15.06 | $15.40 | $14.90 | $15.02 | $15.02 | 29,152 |
| 2020-03-04 | $15.06 | $15.56 | $15.05 | $15.52 | $15.52 | 14,969 |
| 2020-03-03 | $15.44 | $15.84 | $15.03 | $15.12 | $15.12 | 19,706 |
| 2020-03-02 | $15.34 | $15.73 | $15.13 | $15.61 | $15.61 | 15,019 |
| 2020-02-28 | $15.03 | $15.62 | $14.55 | $15.43 | $15.43 | 99,872 |
| 2020-02-27 | $15.95 | $15.95 | $15.33 | $15.40 | $15.40 | 117,279 |
| 2020-02-26 | $16.45 | $16.73 | $16.02 | $16.04 | $16.04 | 9,838 |
| 2020-02-25 | $16.31 | $16.50 | $16.20 | $16.50 | $16.50 | 24,009 |
| 2020-02-24 | $16.67 | $16.67 | $16.26 | $16.33 | $16.33 | 9,535 |
| 2020-02-21 | $16.82 | $17.05 | $16.70 | $17.02 | $17.02 | 94,394 |
| 2020-02-20 | $16.51 | $16.77 | $16.51 | $16.77 | $16.77 | 18,946 |
| 2020-02-19 | $16.76 | $16.76 | $16.48 | $16.54 | $16.54 | 12,353 |
| 2020-02-18 | $16.75 | $16.75 | $16.47 | $16.64 | $16.64 | 37,856 |
| 2020-02-14 | $16.98 | $17.00 | $16.63 | $16.65 | $16.65 | 12,426 |
| 2020-02-13 | $16.85 | $17.00 | $16.76 | $16.94 | $16.94 | 4,897 |
| 2020-02-12 | $16.82 | $16.86 | $16.75 | $16.85 | $16.85 | 11,518 |
| 2020-02-11 | $16.80 | $16.91 | $16.61 | $16.65 | $16.65 | 84,977 |
| 2020-02-10 | $16.61 | $16.79 | $16.61 | $16.70 | $16.70 | 11,334 |
| 2020-02-07 | $16.80 | $16.95 | $16.61 | $16.69 | $16.69 | 16,740 |
| 2020-02-06 | $17.09 | $17.09 | $16.66 | $16.68 | $16.68 | 18,186 |
| 2020-02-05 | $16.60 | $17.01 | $16.58 | $17.01 | $17.01 | 26,674 |
| 2020-02-04 | $16.19 | $16.65 | $15.95 | $16.36 | $16.36 | 46,264 |
| 2020-02-03 | $16.11 | $16.11 | $15.95 | $15.95 | $15.95 | 9,938 |
| 2020-01-31 | $16.11 | $16.22 | $15.95 | $15.95 | $15.95 | 16,193 |
| 2020-01-30 | $16.10 | $16.24 | $16.10 | $16.24 | $16.24 | 13,833 |
| 2020-01-29 | $16.31 | $16.32 | $16.20 | $16.23 | $16.23 | 21,919 |
| 2020-01-28 | $16.70 | $16.70 | $16.37 | $16.38 | $16.38 | 14,130 |
| 2020-01-27 | $16.61 | $16.70 | $16.56 | $16.58 | $16.58 | 7,915 |
| 2020-01-24 | $16.89 | $17.01 | $16.69 | $16.70 | $16.70 | 11,436 |
| 2020-01-23 | $16.53 | $16.79 | $16.53 | $16.65 | $16.65 | 23,101 |
| 2020-01-22 | $16.73 | $16.82 | $16.53 | $16.82 | $16.82 | 17,033 |
| 2020-01-21 | $16.80 | $16.80 | $16.24 | $16.53 | $16.53 | 42,449 |
| 2020-01-17 | $16.90 | $17.08 | $16.80 | $16.89 | $16.89 | 37,487 |
| 2020-01-16 | $17.28 | $17.28 | $16.67 | $16.92 | $16.92 | 49,923 |
| 2020-01-15 | $17.17 | $17.34 | $17.07 | $17.15 | $17.15 | 28,082 |
| 2020-01-14 | $17.27 | $17.28 | $17.16 | $17.21 | $17.21 | 7,630 |
| 2020-01-13 | $17.22 | $17.38 | $17.10 | $17.38 | $17.38 | 16,069 |
| 2020-01-10 | $17.39 | $17.46 | $16.95 | $17.28 | $17.28 | 38,749 |
| 2020-01-09 | $17.64 | $17.64 | $17.37 | $17.50 | $17.50 | 6,846 |
| 2020-01-08 | $17.19 | $17.45 | $17.19 | $17.39 | $17.39 | 31,074 |
| 2020-01-07 | $17.42 | $17.56 | $17.31 | $17.35 | $17.35 | 18,730 |
| 2020-01-06 | $17.12 | $17.55 | $17.12 | $17.52 | $17.52 | 62,025 |
| 2020-01-03 | $17.13 | $17.49 | $17.13 | $17.29 | $17.29 | 17,415 |
| 2020-01-02 | $17.47 | $17.47 | $17.12 | $17.35 | $17.35 | 15,069 |
| 2019-12-31 | $17.47 | $17.53 | $17.41 | $17.47 | $17.47 | 47,077 |
| 2019-12-30 | $17.35 | $17.50 | $17.35 | $17.45 | $17.45 | 19,983 |
| 2019-12-27 | $17.49 | $17.53 | $17.28 | $17.28 | $17.28 | 53,047 |
| 2019-12-26 | $17.54 | $17.54 | $17.38 | $17.38 | $17.38 | 11,232 |
| 2019-12-24 | $17.36 | $17.50 | $17.36 | $17.50 | $17.50 | 3,465 |
| 2019-12-23 | $17.48 | $17.50 | $17.45 | $17.50 | $17.50 | 10,972 |
| 2019-12-20 | $17.45 | $17.62 | $17.45 | $17.47 | $17.47 | 84,722 |
| 2019-12-19 | $17.15 | $17.57 | $17.15 | $17.45 | $17.45 | 33,762 |
| 2019-12-18 | $17.20 | $17.42 | $17.02 | $17.25 | $17.25 | 113,772 |
| 2019-12-17 | $17.12 | $17.39 | $17.00 | $17.12 | $17.12 | 106,076 |
| 2019-12-16 | $17.09 | $17.32 | $16.94 | $17.15 | $17.15 | 43,801 |
| 2019-12-13 | $17.02 | $17.20 | $16.92 | $17.04 | $17.04 | 14,400 |
| 2019-12-12 | $17.00 | $17.24 | $16.98 | $17.10 | $17.10 | 36,390 |
| 2019-12-11 | $17.34 | $17.34 | $16.92 | $17.00 | $17.00 | 15,981 |
| 2019-12-10 | $17.06 | $17.58 | $16.86 | $17.37 | $17.37 | 14,353 |
| 2019-12-09 | $16.87 | $17.09 | $16.86 | $16.93 | $16.93 | 74,863 |
| 2019-12-06 | $16.98 | $17.14 | $16.94 | $16.95 | $16.95 | 52,318 |
| 2019-12-05 | $17.02 | $17.02 | $16.82 | $16.91 | $16.91 | 3,721 |
| 2019-12-04 | $17.08 | $17.08 | $16.87 | $16.87 | $16.87 | 5,948 |
| 2019-12-03 | $17.00 | $17.07 | $16.69 | $16.93 | $16.93 | 28,414 |
| 2019-12-02 | $17.18 | $17.21 | $17.00 | $17.08 | $17.08 | 143,378 |
| 2019-11-29 | $17.16 | $17.27 | $17.02 | $17.13 | $17.13 | 9,785 |
| 2019-11-27 | $17.25 | $17.30 | $17.17 | $17.30 | $17.30 | 7,373 |
| 2019-11-26 | $17.22 | $17.48 | $17.11 | $17.11 | $17.11 | 14,580 |
| 2019-11-25 | $17.20 | $17.48 | $17.14 | $17.21 | $17.21 | 19,679 |
| 2019-11-22 | $17.20 | $17.20 | $17.02 | $17.03 | $17.03 | 2,372 |
| 2019-11-21 | $17.13 | $17.16 | $17.06 | $17.07 | $17.07 | 6,609 |
| 2019-11-20 | $17.19 | $17.32 | $17.06 | $17.06 | $17.06 | 37,227 |
| 2019-11-19 | $17.17 | $17.52 | $17.17 | $17.28 | $17.28 | 18,714 |
| 2019-11-18 | $17.36 | $17.36 | $17.22 | $17.24 | $17.24 | 7,275 |
| 2019-11-15 | $17.50 | $17.63 | $17.28 | $17.35 | $17.35 | 8,449 |
| 2019-11-14 | $17.43 | $17.45 | $17.39 | $17.39 | $17.39 | 10,624 |
| 2019-11-13 | $17.27 | $17.39 | $17.27 | $17.37 | $17.37 | 3,473 |
| 2019-11-12 | $17.33 | $17.40 | $17.33 | $17.35 | $17.35 | 11,509 |
| 2019-11-11 | $17.35 | $17.38 | $17.29 | $17.38 | $17.38 | 4,638 |
| 2019-11-08 | $17.27 | $17.40 | $17.27 | $17.28 | $17.28 | 14,337 |
| 2019-11-07 | $17.32 | $17.50 | $17.17 | $17.35 | $17.35 | 15,546 |
| 2019-11-06 | $17.30 | $17.30 | $17.19 | $17.19 | $17.19 | 19,090 |
| 2019-11-05 | $17.11 | $17.61 | $17.11 | $17.30 | $17.30 | 16,033 |
| 2019-11-04 | $17.24 | $17.31 | $16.72 | $17.21 | $17.21 | 25,341 |
| 2019-11-01 | $17.26 | $17.30 | $17.08 | $17.24 | $17.24 | 11,415 |
| 2019-10-31 | $17.26 | $17.29 | $17.10 | $17.22 | $17.22 | 16,939 |
| 2019-10-30 | $17.26 | $17.38 | $17.23 | $17.30 | $17.30 | 39,807 |
| 2019-10-29 | $17.31 | $17.50 | $17.30 | $17.30 | $17.30 | 12,652 |
| 2019-10-28 | $17.24 | $17.50 | $17.24 | $17.44 | $17.44 | 4,913 |
| 2019-10-25 | $17.25 | $17.50 | $17.25 | $17.28 | $17.28 | 3,233 |
| 2019-10-24 | $17.26 | $17.32 | $17.20 | $17.27 | $17.27 | 8,651 |
| 2019-10-23 | $17.32 | $17.47 | $17.30 | $17.47 | $17.47 | 3,976 |
| 2019-10-22 | $17.36 | $17.50 | $17.36 | $17.43 | $17.43 | 6,656 |
| 2019-10-21 | $17.62 | $17.62 | $17.41 | $17.47 | $17.47 | 26,084 |
| 2019-10-18 | $17.55 | $17.62 | $17.33 | $17.46 | $17.46 | 42,055 |
| 2019-10-17 | $17.79 | $17.80 | $17.57 | $17.65 | $17.65 | 14,794 |
| 2019-10-16 | $17.78 | $17.90 | $17.78 | $17.78 | $17.78 | 9,947 |
| 2019-10-15 | $17.57 | $17.92 | $17.52 | $17.90 | $17.90 | 11,489 |
| 2019-10-14 | $17.56 | $17.79 | $17.50 | $17.74 | $17.74 | 4,093 |
| 2019-10-11 | $17.62 | $17.90 | $17.61 | $17.67 | $17.67 | 15,605 |
| 2019-10-10 | $17.47 | $17.63 | $17.40 | $17.40 | $17.40 | 19,455 |
| 2019-10-09 | $17.35 | $17.51 | $17.26 | $17.41 | $17.41 | 8,278 |
| 2019-10-08 | $17.22 | $17.40 | $17.05 | $17.30 | $17.30 | 19,602 |
| 2019-10-07 | $17.27 | $17.54 | $17.27 | $17.35 | $17.35 | 10,002 |
| 2019-10-04 | $16.78 | $17.48 | $16.76 | $17.37 | $17.37 | 9,910 |
| 2019-10-03 | $17.11 | $17.14 | $16.70 | $16.85 | $16.85 | 19,489 |
| 2019-10-02 | $17.52 | $17.59 | $16.90 | $17.27 | $17.27 | 33,475 |
| 2019-10-01 | $17.66 | $17.88 | $17.55 | $17.58 | $17.58 | 18,703 |
| 2019-09-30 | $17.49 | $17.62 | $17.46 | $17.56 | $17.56 | 19,573 |
| 2019-09-27 | $17.68 | $17.89 | $17.47 | $17.55 | $17.55 | 18,297 |
| 2019-09-26 | $17.69 | $17.90 | $17.47 | $17.67 | $17.67 | 12,826 |
| 2019-09-25 | $17.36 | $17.98 | $17.36 | $17.82 | $17.82 | 20,860 |
| 2019-09-24 | $18.06 | $18.06 | $17.32 | $17.49 | $17.49 | 32,548 |
| 2019-09-23 | $18.60 | $18.81 | $17.92 | $18.16 | $18.16 | 30,957 |
| 2019-09-20 | $19.23 | $19.39 | $18.58 | $18.68 | $18.68 | 236,021 |
| 2019-09-19 | $19.00 | $19.45 | $18.55 | $19.29 | $19.29 | 41,807 |
| 2019-09-18 | $19.36 | $19.48 | $19.13 | $19.30 | $19.30 | 47,117 |
| 2019-09-17 | $19.02 | $19.62 | $19.02 | $19.35 | $19.35 | 48,746 |
| 2019-09-16 | $19.03 | $19.50 | $19.03 | $19.35 | $19.35 | 53,394 |
| 2019-09-13 | $18.88 | $19.49 | $18.63 | $19.30 | $19.30 | 54,109 |
| 2019-09-12 | $18.32 | $19.12 | $18.32 | $18.89 | $18.89 | 56,769 |
| 2019-09-11 | $18.75 | $19.14 | $18.52 | $18.82 | $18.82 | 50,847 |
| 2019-09-10 | $17.62 | $18.90 | $17.62 | $18.75 | $18.75 | 33,582 |
| 2019-09-09 | $16.72 | $18.56 | $16.72 | $17.80 | $17.80 | 62,480 |
| 2019-09-06 | $16.69 | $16.93 | $16.50 | $16.55 | $16.55 | 4,419 |
| 2019-09-05 | $16.43 | $16.91 | $16.20 | $16.55 | $16.55 | 16,883 |
| 2019-09-04 | $16.25 | $16.48 | $16.20 | $16.38 | $16.38 | 12,181 |
| 2019-09-03 | $16.47 | $16.56 | $16.17 | $16.25 | $16.25 | 13,322 |
| 2019-08-30 | $16.78 | $16.79 | $16.35 | $16.55 | $16.55 | 14,032 |
| 2019-08-29 | $16.56 | $16.90 | $16.47 | $16.89 | $16.89 | 26,079 |
| 2019-08-28 | $16.46 | $16.52 | $16.35 | $16.47 | $16.47 | 31,696 |
| 2019-08-27 | $16.50 | $16.67 | $16.32 | $16.50 | $16.50 | 25,068 |
| 2019-08-26 | $16.52 | $16.90 | $16.50 | $16.59 | $16.59 | 21,565 |
| 2019-08-23 | $16.62 | $16.82 | $16.50 | $16.55 | $16.55 | 27,227 |
| 2019-08-22 | $17.00 | $17.00 | $16.75 | $16.88 | $16.88 | 9,837 |
| 2019-08-21 | $16.86 | $17.02 | $16.75 | $17.00 | $17.00 | 12,096 |
| 2019-08-20 | $16.82 | $16.96 | $16.62 | $16.87 | $16.87 | 9,060 |
| 2019-08-19 | $16.98 | $17.25 | $16.93 | $17.00 | $17.00 | 110,270 |
| 2019-08-16 | $17.02 | $17.04 | $16.58 | $16.87 | $16.87 | 17,647 |
| 2019-08-15 | $17.35 | $17.38 | $16.86 | $16.96 | $16.96 | 10,871 |
| 2019-08-14 | $17.49 | $17.80 | $17.02 | $17.08 | $17.08 | 32,044 |
| 2019-08-13 | $17.40 | $18.14 | $17.40 | $17.60 | $17.60 | 18,609 |
| 2019-08-12 | $17.22 | $17.71 | $17.22 | $17.31 | $17.31 | 10,873 |
| 2019-08-09 | $17.43 | $17.58 | $17.00 | $17.35 | $17.35 | 16,785 |
| 2019-08-08 | $16.99 | $17.37 | $16.95 | $17.00 | $17.00 | 11,761 |
| 2019-08-07 | $16.92 | $17.25 | $16.82 | $16.83 | $16.83 | 11,822 |
| 2019-08-06 | $17.26 | $17.35 | $16.95 | $17.04 | $17.04 | 12,432 |
| 2019-08-05 | $17.31 | $17.42 | $17.05 | $17.08 | $17.08 | 15,892 |
| 2019-08-02 | $17.19 | $17.68 | $17.16 | $17.55 | $17.55 | 10,300 |
| 2019-08-01 | $17.93 | $17.95 | $17.12 | $17.13 | $17.13 | 16,076 |
| 2019-07-31 | $17.53 | $18.30 | $17.48 | $18.02 | $18.02 | 17,506 |
| 2019-07-30 | $17.08 | $17.70 | $17.08 | $17.52 | $17.52 | 16,669 |
| 2019-07-29 | $17.50 | $17.60 | $17.05 | $17.15 | $17.15 | 66,626 |
| 2019-07-26 | $17.06 | $17.83 | $17.06 | $17.50 | $17.50 | 17,581 |
| 2019-07-25 | $17.23 | $17.62 | $17.02 | $17.06 | $17.06 | 32,228 |
| 2019-07-24 | $17.07 | $17.87 | $17.07 | $17.59 | $17.59 | 22,018 |
| 2019-07-23 | $17.20 | $17.23 | $17.01 | $17.18 | $17.18 | 10,359 |
| 2019-07-22 | $16.68 | $17.79 | $16.35 | $17.25 | $17.25 | 60,527 |
| 2019-07-19 | $18.78 | $18.78 | $18.03 | $18.35 | $18.35 | 18,498 |
| 2019-07-18 | $18.95 | $19.10 | $18.74 | $18.99 | $18.99 | 10,617 |
| 2019-07-17 | $19.08 | $19.22 | $18.82 | $18.99 | $18.99 | 23,560 |
| 2019-07-16 | $19.24 | $19.39 | $18.91 | $19.06 | $19.06 | 16,202 |
| 2019-07-15 | $19.50 | $19.64 | $19.05 | $19.21 | $19.21 | 70,847 |
| 2019-07-12 | $19.28 | $19.52 | $19.20 | $19.50 | $19.50 | 76,803 |
| 2019-07-11 | $18.99 | $19.23 | $18.89 | $19.22 | $19.22 | 21,750 |
| 2019-07-10 | $19.18 | $19.29 | $18.99 | $19.09 | $19.09 | 13,382 |
| 2019-07-09 | $18.95 | $19.28 | $18.95 | $19.21 | $19.21 | 21,031 |
| 2019-07-08 | $19.12 | $19.28 | $18.98 | $19.16 | $19.16 | 86,761 |
| 2019-07-05 | $18.76 | $19.13 | $18.74 | $19.13 | $19.13 | 36,793 |
| 2019-07-03 | $18.83 | $18.97 | $18.77 | $18.77 | $18.77 | 7,435 |
| 2019-07-02 | $19.38 | $19.43 | $18.86 | $19.12 | $19.12 | 25,424 |
| 2019-07-01 | $19.58 | $19.59 | $18.95 | $19.21 | $19.21 | 39,205 |
| 2019-06-28 | $19.00 | $19.61 | $18.88 | $19.42 | $19.42 | 1,242,140 |
| 2019-06-27 | $18.97 | $19.00 | $18.64 | $19.00 | $19.00 | 57,952 |
| 2019-06-26 | $19.00 | $19.00 | $18.13 | $18.80 | $18.80 | 41,567 |
| 2019-06-25 | $18.74 | $19.00 | $18.52 | $18.89 | $18.89 | 43,244 |
| 2019-06-24 | $18.88 | $18.90 | $18.70 | $18.90 | $18.90 | 48,318 |
| 2019-06-21 | $18.84 | $18.90 | $18.24 | $18.90 | $18.90 | 38,255 |
| 2019-06-20 | $18.75 | $18.98 | $18.73 | $18.90 | $18.90 | 39,445 |
| 2019-06-19 | $18.89 | $19.00 | $18.68 | $18.90 | $18.90 | 46,224 |
| 2019-06-18 | $18.77 | $19.13 | $18.28 | $18.89 | $18.89 | 35,705 |
| 2019-06-17 | $18.45 | $19.00 | $18.34 | $18.90 | $18.90 | 48,372 |
| 2019-06-14 | $18.85 | $18.85 | $18.45 | $18.65 | $18.65 | 30,043 |
| 2019-06-13 | $18.10 | $19.60 | $17.85 | $19.00 | $19.00 | 47,774 |
| 2019-06-12 | $18.19 | $18.43 | $17.55 | $18.25 | $18.25 | 77,778 |
| 2019-06-11 | $18.09 | $18.45 | $17.56 | $18.09 | $18.09 | 29,717 |
| 2019-06-10 | $17.86 | $18.10 | $17.34 | $18.09 | $18.09 | 40,835 |
| 2019-06-07 | $17.06 | $18.37 | $17.06 | $18.00 | $18.00 | 15,745 |
| 2019-06-06 | $18.00 | $18.09 | $17.77 | $17.98 | $17.98 | 10,923 |
| 2019-06-05 | $17.34 | $18.00 | $17.34 | $17.92 | $17.92 | 36,628 |
| 2019-06-04 | $17.88 | $17.89 | $17.28 | $17.57 | $17.57 | 19,396 |
| 2019-06-03 | $17.83 | $17.87 | $17.55 | $17.85 | $17.85 | 17,509 |
| 2019-05-31 | $17.46 | $18.00 | $17.37 | $17.75 | $17.75 | 23,995 |
| 2019-05-30 | $17.65 | $18.01 | $17.65 | $17.94 | $17.94 | 39,619 |
| 2019-05-29 | $17.80 | $18.00 | $17.67 | $17.88 | $17.88 | 31,056 |
| 2019-05-28 | $17.72 | $17.98 | $17.38 | $17.98 | $17.98 | 22,070 |
| 2019-05-24 | $17.94 | $17.94 | $17.14 | $17.74 | $17.74 | 30,385 |
| 2019-05-23 | $17.17 | $17.58 | $16.95 | $17.58 | $17.58 | 23,239 |
| 2019-05-22 | $17.42 | $17.50 | $16.82 | $17.00 | $17.00 | 43,314 |
| 2019-05-21 | $17.12 | $17.50 | $16.77 | $17.32 | $17.32 | 32,244 |
| 2019-05-20 | $17.40 | $17.57 | $16.20 | $16.99 | $16.99 | 117,438 |
| 2019-05-17 | $17.59 | $18.07 | $16.94 | $17.25 | $17.25 | 54,580 |
| 2019-05-16 | $17.50 | $17.87 | $16.77 | $17.67 | $17.67 | 103,838 |
| 2019-05-15 | $17.57 | $18.61 | $17.44 | $17.49 | $17.49 | 122,881 |
| 2019-05-14 | $17.50 | $17.50 | $17.14 | $17.49 | $17.49 | 26,602 |
| 2019-05-13 | $16.66 | $17.32 | $16.53 | $17.13 | $17.13 | 26,814 |
| 2019-05-10 | $16.77 | $16.80 | $16.62 | $16.80 | $16.80 | 6,284 |
| 2019-05-09 | $16.73 | $16.90 | $16.54 | $16.63 | $16.63 | 9,652 |
| 2019-05-08 | $16.47 | $17.00 | $16.47 | $16.64 | $16.64 | 15,479 |
| 2019-05-07 | $16.65 | $16.78 | $16.32 | $16.38 | $16.38 | 11,400 |
| 2019-05-06 | $16.43 | $17.00 | $16.43 | $16.70 | $16.70 | 13,114 |
| 2019-05-03 | $16.61 | $16.99 | $16.36 | $16.74 | $16.74 | 17,237 |
| 2019-05-02 | $16.39 | $16.71 | $16.32 | $16.69 | $16.69 | 26,904 |
| 2019-05-01 | $16.40 | $16.74 | $16.38 | $16.38 | $16.38 | 22,280 |
| 2019-04-30 | $16.25 | $16.60 | $16.17 | $16.40 | $16.40 | 33,179 |
| 2019-04-29 | $16.25 | $16.25 | $16.25 | $16.25 | $16.25 | 2,606 |
| 2019-04-26 | $16.20 | $16.74 | $16.20 | $16.25 | $16.25 | 7,384 |
| 2019-04-25 | $16.25 | $16.44 | $16.07 | $16.20 | $16.20 | 5,836 |
| 2019-04-24 | $16.12 | $16.30 | $16.05 | $16.05 | $16.05 | 16,398 |
| 2019-04-23 | $16.06 | $16.47 | $16.02 | $16.13 | $16.13 | 23,974 |
| 2019-04-22 | $16.59 | $16.73 | $15.93 | $16.04 | $16.04 | 11,475 |
| 2019-04-18 | $16.65 | $16.74 | $16.65 | $16.74 | $16.74 | 2,362 |
| 2019-04-17 | $16.57 | $16.74 | $16.57 | $16.57 | $16.57 | 2,700 |
| 2019-04-16 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 1,426 |
| 2019-04-15 | $16.40 | $16.48 | $16.37 | $16.42 | $16.42 | 2,979 |
| 2019-04-12 | $16.83 | $16.84 | $16.45 | $16.45 | $16.45 | 9,837 |
| 2019-04-11 | $16.77 | $16.89 | $16.18 | $16.42 | $16.42 | 28,597 |
| 2019-04-10 | $16.82 | $17.11 | $16.82 | $16.82 | $16.82 | 5,129 |
| 2019-04-09 | $16.90 | $16.90 | $16.87 | $16.87 | $16.87 | 1,054 |
| 2019-04-08 | $17.00 | $17.12 | $16.94 | $16.94 | $16.94 | 8,374 |
| 2019-04-05 | $17.00 | $17.13 | $16.93 | $17.13 | $17.13 | 6,004 |
| 2019-04-04 | $17.00 | $17.00 | $16.92 | $16.98 | $16.98 | 2,131 |
| 2019-04-03 | $16.88 | $17.17 | $16.87 | $16.99 | $16.99 | 7,232 |
| 2019-04-02 | $16.87 | $17.05 | $16.87 | $17.02 | $17.02 | 8,998 |
| 2019-04-01 | $16.87 | $16.99 | $16.87 | $16.95 | $16.95 | 6,758 |
| 2019-03-29 | $16.83 | $16.91 | $16.83 | $16.91 | $16.91 | 1,657 |
| 2019-03-28 | $16.93 | $17.00 | $16.92 | $16.92 | $16.92 | 7,573 |
| 2019-03-27 | $17.04 | $17.23 | $16.88 | $16.97 | $16.97 | 17,933 |
| 2019-03-26 | $17.01 | $17.20 | $16.62 | $17.19 | $17.19 | 17,811 |
| 2019-03-25 | $16.65 | $17.15 | $16.59 | $16.79 | $16.79 | 11,139 |
| 2019-03-22 | $17.16 | $17.17 | $16.71 | $17.10 | $17.10 | 4,725 |
| 2019-03-21 | $17.30 | $17.49 | $17.19 | $17.19 | $17.19 | 2,474 |
| 2019-03-20 | $17.50 | $17.50 | $17.22 | $17.36 | $17.36 | 12,034 |
| 2019-03-19 | $17.28 | $17.62 | $17.22 | $17.62 | $17.62 | 14,812 |
| 2019-03-18 | $17.29 | $17.34 | $17.05 | $17.32 | $17.32 | 97,405 |
| 2019-03-15 | $17.34 | $17.35 | $17.31 | $17.31 | $17.31 | 11,169 |
| 2019-03-14 | $17.40 | $17.40 | $17.30 | $17.36 | $17.36 | 17,003 |
| 2019-03-13 | $17.40 | $17.40 | $17.37 | $17.39 | $17.39 | 8,993 |
| 2019-03-12 | $17.42 | $17.51 | $17.37 | $17.37 | $17.37 | 5,789 |
| 2019-03-11 | $17.46 | $17.51 | $17.37 | $17.45 | $17.45 | 9,493 |
| 2019-03-08 | $17.61 | $17.64 | $17.33 | $17.50 | $17.50 | 12,385 |
| 2019-03-07 | $17.66 | $17.66 | $17.61 | $17.61 | $17.61 | 904 |
| 2019-03-06 | $17.66 | $17.74 | $17.66 | $17.66 | $17.66 | 7,735 |
| 2019-03-05 | $17.66 | $17.75 | $17.66 | $17.66 | $17.66 | 4,927 |
| 2019-03-04 | $17.69 | $17.81 | $17.66 | $17.66 | $17.66 | 20,049 |
| 2019-03-01 | $17.77 | $17.92 | $17.77 | $17.77 | $17.77 | 9,539 |
| 2019-02-28 | $17.91 | $17.91 | $17.73 | $17.75 | $17.75 | 3,039 |
| 2019-02-27 | $17.68 | $17.86 | $17.62 | $17.73 | $17.73 | 10,015 |
| 2019-02-26 | $17.68 | $17.75 | $17.68 | $17.68 | $17.68 | 6,851 |
| 2019-02-25 | $17.82 | $17.99 | $17.66 | $17.74 | $17.74 | 4,414 |
| 2019-02-22 | $17.80 | $17.88 | $17.60 | $17.88 | $17.88 | 62,166 |
| 2019-02-21 | $17.67 | $17.67 | $17.60 | $17.66 | $17.66 | 14,650 |
| 2019-02-20 | $17.57 | $17.65 | $17.57 | $17.60 | $17.60 | 15,911 |
| 2019-02-19 | $17.50 | $17.59 | $17.47 | $17.59 | $17.59 | 10,174 |
| 2019-02-15 | $17.46 | $17.75 | $17.46 | $17.46 | $17.46 | 31,708 |
| 2019-02-14 | $17.42 | $17.45 | $17.42 | $17.45 | $17.45 | 8,268 |
| 2019-02-13 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 273 |
| 2019-02-12 | $17.45 | $17.45 | $17.40 | $17.40 | $17.40 | 2,057 |
| 2019-02-11 | $17.51 | $17.51 | $17.31 | $17.35 | $17.35 | 3,699 |
| 2019-02-08 | $17.14 | $17.45 | $17.14 | $17.29 | $17.29 | 3,051 |
| 2019-02-07 | $17.44 | $17.44 | $17.27 | $17.28 | $17.28 | 5,100 |
| 2019-02-06 | $17.48 | $17.48 | $17.32 | $17.32 | $17.32 | 5,825 |
| 2019-02-05 | $17.46 | $17.49 | $17.42 | $17.45 | $17.45 | 6,124 |
| 2019-02-04 | $17.45 | $17.50 | $17.42 | $17.45 | $17.45 | 7,665 |
| 2019-02-01 | $17.47 | $17.54 | $17.32 | $17.45 | $17.45 | 5,455 |
| 2019-01-31 | $17.46 | $17.50 | $17.29 | $17.50 | $17.50 | 5,620 |
| 2019-01-30 | $17.27 | $17.50 | $17.26 | $17.35 | $17.35 | 2,403 |
| 2019-01-29 | $17.33 | $17.55 | $17.25 | $17.25 | $17.25 | 49,952 |
| 2019-01-28 | $17.31 | $17.45 | $17.31 | $17.45 | $17.45 | 4,514 |
| 2019-01-25 | $17.45 | $17.61 | $17.41 | $17.42 | $17.42 | 51,879 |
| 2019-01-24 | $17.77 | $17.77 | $17.37 | $17.56 | $17.56 | 3,112 |
| 2019-01-23 | $17.72 | $17.88 | $17.72 | $17.88 | $17.88 | 1,064 |
| 2019-01-22 | $17.46 | $18.33 | $17.46 | $17.65 | $17.65 | 5,380 |
| 2019-01-18 | $17.63 | $18.47 | $17.44 | $17.60 | $17.60 | 11,305 |
| 2019-01-17 | $17.95 | $18.09 | $17.57 | $17.57 | $17.57 | 9,213 |
| 2019-01-16 | $17.61 | $18.08 | $17.60 | $18.08 | $18.08 | 1,517 |
| 2019-01-15 | $17.67 | $17.98 | $17.50 | $17.56 | $17.56 | 3,023 |
| 2019-01-14 | $17.42 | $17.99 | $17.42 | $17.67 | $17.67 | 2,609 |
| 2019-01-11 | $17.46 | $17.80 | $17.34 | $17.57 | $17.57 | 1,585 |
| 2019-01-10 | $18.14 | $18.14 | $17.52 | $17.52 | $17.52 | 2,222 |
| 2019-01-09 | $17.80 | $18.19 | $17.33 | $17.64 | $17.64 | 4,157 |
| 2019-01-08 | $18.10 | $18.10 | $17.16 | $17.78 | $17.78 | 2,301 |
| 2019-01-07 | $18.23 | $18.23 | $17.85 | $17.85 | $17.85 | 6,519 |
| 2019-01-04 | $17.83 | $18.25 | $17.71 | $18.24 | $18.24 | 16,648 |
| 2019-01-03 | $17.65 | $17.71 | $16.78 | $17.71 | $17.71 | 7,858 |
| 2019-01-02 | $17.67 | $17.75 | $16.96 | $17.67 | $17.67 | 19,789 |
| 2018-12-31 | $16.84 | $17.95 | $16.30 | $17.61 | $17.61 | 20,769 |
| 2018-12-28 | $16.29 | $16.70 | $16.29 | $16.69 | $16.69 | 5,785 |
| 2018-12-27 | $16.50 | $16.50 | $16.05 | $16.35 | $16.35 | 18,896 |
| 2018-12-26 | $16.69 | $17.21 | $16.05 | $16.61 | $16.61 | 14,087 |
| 2018-12-24 | $17.48 | $17.48 | $16.37 | $16.60 | $16.60 | 4,733 |
| 2018-12-21 | $16.09 | $18.39 | $16.09 | $17.51 | $17.51 | 194,733 |
| 2018-12-20 | $16.30 | $17.00 | $15.90 | $15.95 | $15.95 | 100,659 |
| 2018-12-19 | $18.32 | $18.44 | $15.53 | $15.90 | $15.90 | 59,209 |
| 2018-12-18 | $19.00 | $19.73 | $18.10 | $18.16 | $18.16 | 57,392 |
| 2018-12-17 | $19.57 | $19.90 | $18.29 | $18.92 | $18.92 | 41,793 |
| 2018-12-14 | $20.24 | $20.24 | $19.41 | $19.85 | $19.85 | 35,944 |
| 2018-12-13 | $19.99 | $20.26 | $19.30 | $20.13 | $20.13 | 43,643 |
| 2018-12-12 | $19.51 | $20.30 | $19.33 | $19.84 | $19.84 | 37,815 |
| 2018-12-11 | $20.32 | $20.35 | $19.01 | $20.10 | $20.10 | 54,156 |
| 2018-12-10 | $20.00 | $20.38 | $18.86 | $20.06 | $20.06 | 47,415 |
| 2018-12-07 | $20.00 | $20.26 | $19.10 | $20.00 | $20.00 | 27,410 |
| 2018-12-06 | $20.00 | $20.41 | $19.42 | $20.00 | $20.00 | 19,934 |
| 2018-12-04 | $20.00 | $20.34 | $19.54 | $20.00 | $20.00 | 47,462 |
| 2018-12-03 | $20.00 | $20.45 | $19.70 | $20.09 | $20.09 | 33,146 |
| 2018-11-30 | $19.24 | $20.25 | $19.24 | $20.25 | $20.25 | 24,044 |
| 2018-11-29 | $19.85 | $20.13 | $19.18 | $20.13 | $20.13 | 6,663 |
| 2018-11-28 | $19.94 | $20.00 | $18.77 | $19.90 | $19.90 | 36,154 |
| 2018-11-27 | $19.31 | $20.04 | $19.02 | $19.88 | $19.88 | 15,024 |
| 2018-11-26 | $20.20 | $20.49 | $19.27 | $19.27 | $19.27 | 10,337 |
| 2018-11-23 | $20.20 | $20.20 | $20.20 | $20.20 | $20.20 | 212 |
| 2018-11-21 | $19.89 | $20.20 | $18.70 | $20.00 | $20.00 | 21,320 |
| 2018-11-20 | $20.25 | $20.25 | $19.55 | $19.55 | $19.55 | 6,191 |
| 2018-11-19 | $20.25 | $20.49 | $19.45 | $20.45 | $20.45 | 11,052 |
| 2018-11-16 | $20.43 | $20.43 | $20.20 | $20.30 | $20.30 | 13,367 |
| 2018-11-15 | $20.44 | $20.45 | $18.53 | $20.25 | $20.25 | 7,088 |
| 2018-11-14 | $19.95 | $20.51 | $19.50 | $20.51 | $20.51 | 112,683 |
| 2018-11-13 | $19.01 | $19.93 | $18.60 | $19.87 | $19.87 | 41,916 |
| 2018-11-12 | $18.90 | $19.20 | $18.40 | $19.20 | $19.20 | 13,671 |
| 2018-11-09 | $18.94 | $18.94 | $18.41 | $18.93 | $18.93 | 27,437 |
| 2018-11-08 | $18.44 | $18.83 | $18.44 | $18.83 | $18.83 | 9,850 |
| 2018-11-07 | $18.44 | $18.44 | $18.44 | $18.44 | $18.44 | 508 |
| 2018-11-06 | $18.64 | $18.64 | $18.00 | $18.44 | $18.44 | 4,071 |
| 2018-11-05 | $18.48 | $18.73 | $18.15 | $18.15 | $18.15 | 1,209 |
| 2018-11-02 | $17.62 | $18.48 | $17.62 | $18.48 | $18.48 | 974 |
| 2018-11-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 94 |
| 2018-10-31 | $17.36 | $17.79 | $17.12 | $17.50 | $17.50 | 12,688 |
| 2018-10-30 | $17.35 | $18.75 | $16.99 | $17.69 | $17.69 | 13,707 |
| 2018-10-29 | $17.14 | $18.75 | $16.80 | $17.26 | $17.26 | 6,813 |
| 2018-10-26 | $16.93 | $17.14 | $16.90 | $17.13 | $17.13 | 3,217 |
| 2018-10-25 | $16.80 | $17.15 | $16.75 | $17.00 | $17.00 | 20,243 |
| 2018-10-24 | $17.05 | $17.25 | $16.57 | $16.70 | $16.70 | 47,203 |
| 2018-10-23 | $17.34 | $17.39 | $17.05 | $17.07 | $17.07 | 23,369 |
| 2018-10-22 | $17.05 | $17.46 | $17.05 | $17.39 | $17.39 | 5,387 |
| 2018-10-19 | $18.00 | $18.00 | $16.43 | $17.05 | $17.05 | 22,704 |
| 2018-10-18 | $18.66 | $18.66 | $17.91 | $18.00 | $18.00 | 3,734 |
| 2018-10-17 | $18.78 | $18.78 | $18.57 | $18.57 | $18.57 | 1,434 |
| 2018-10-16 | $18.71 | $18.91 | $18.61 | $18.70 | $18.70 | 4,100 |
| 2018-10-15 | $19.09 | $19.25 | $18.55 | $18.55 | $18.55 | 10,700 |
| 2018-10-12 | $19.43 | $19.43 | $19.11 | $19.11 | $19.11 | 3,371 |
| 2018-10-11 | $19.50 | $19.65 | $19.25 | $19.36 | $19.36 | 26,555 |
| 2018-10-10 | $19.35 | $19.60 | $19.35 | $19.50 | $19.50 | 4,295 |
| 2018-10-09 | $19.58 | $19.58 | $19.35 | $19.37 | $19.37 | 127,132 |
| 2018-10-08 | $19.75 | $19.76 | $19.60 | $19.63 | $19.63 | 117,470 |
| 2018-10-05 | $19.82 | $19.89 | $19.75 | $19.75 | $19.75 | 50,277 |
| 2018-10-04 | $19.75 | $19.90 | $19.75 | $19.82 | $19.82 | 5,496 |
| 2018-10-03 | $19.71 | $19.75 | $19.70 | $19.75 | $19.75 | 1,398 |
| 2018-10-02 | $19.80 | $19.90 | $19.70 | $19.74 | $19.74 | 21,550 |
| 2018-10-01 | $19.88 | $19.95 | $19.80 | $19.80 | $19.80 | 4,606 |
| 2018-09-28 | $20.04 | $20.04 | $19.80 | $19.80 | $19.80 | 813 |
| 2018-09-27 | $20.02 | $20.02 | $19.80 | $19.94 | $19.94 | 6,612 |
| 2018-09-26 | $20.00 | $20.04 | $20.00 | $20.00 | $20.00 | 25,026 |
| 2018-09-25 | $20.00 | $20.04 | $20.00 | $20.00 | $20.00 | 7,888 |
| 2018-09-24 | $20.00 | $20.10 | $20.00 | $20.00 | $20.00 | 5,522 |
| 2018-09-21 | $20.02 | $20.07 | $20.00 | $20.00 | $20.00 | 3,062 |
| 2018-09-20 | $20.00 | $20.04 | $20.00 | $20.00 | $20.00 | 4,967 |
| 2018-09-19 | $20.00 | $20.02 | $19.95 | $20.00 | $20.00 | 46,156 |
| 2018-09-18 | $20.08 | $20.30 | $19.80 | $19.97 | $19.97 | 121,668 |
| 2018-09-17 | $20.05 | $20.10 | $20.00 | $20.00 | $20.00 | 63,925 |
| 2018-09-14 | $21.20 | $21.20 | $20.00 | $20.00 | $20.00 | 642,022 |
| 2018-09-13 | $20.09 | $20.30 | $20.09 | $20.30 | $20.30 | 2,307 |
| 2018-09-12 | $19.70 | $20.00 | $19.70 | $20.00 | $20.00 | 2,970 |
| 2018-09-11 | $19.70 | $20.50 | $19.70 | $20.40 | $20.40 | 3,152 |
| 2018-09-10 | $19.80 | $19.80 | $19.75 | $19.75 | $19.75 | 857 |
| 2018-09-07 | $19.80 | $19.80 | $19.80 | $19.80 | $19.80 | 400 |
| 2018-09-06 | $19.70 | $19.77 | $19.70 | $19.75 | $19.75 | 2,572 |
| 2018-09-05 | $19.75 | $19.75 | $19.70 | $19.70 | $19.70 | 2,000 |
| 2018-09-04 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 893 |
| 2018-08-31 | $19.70 | $19.70 | $19.65 | $19.65 | $19.65 | 1,745 |
| 2018-08-30 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2018-08-29 | $19.25 | $19.70 | $19.25 | $19.70 | $19.70 | 546 |
| 2018-08-28 | $19.50 | $19.70 | $19.50 | $19.70 | $19.70 | 910 |
| 2018-08-27 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 450 |
| 2018-08-24 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 5 |
| 2018-08-23 | $19.85 | $19.85 | $19.15 | $19.15 | $19.15 | 2,746 |
| 2018-08-22 | $19.85 | $19.85 | $19.30 | $19.85 | $19.85 | 5,250 |
| 2018-08-21 | $19.14 | $19.63 | $19.14 | $19.63 | $19.63 | 832 |
| 2018-08-20 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2018-08-17 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 730 |
| 2018-08-16 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 1,021 |
| 2018-08-15 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2018-08-14 | $18.90 | $18.95 | $18.85 | $18.95 | $18.95 | 67,701 |
| 2018-08-13 | $18.60 | $18.95 | $18.60 | $18.95 | $18.95 | 11,443 |
| 2018-08-10 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 315 |
| 2018-08-09 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 5 |
| 2018-08-08 | $18.50 | $18.85 | $18.50 | $18.85 | $18.85 | 320 |
| 2018-08-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,085 |
| 2018-08-06 | $18.70 | $18.80 | $18.60 | $18.60 | $18.60 | 2,109 |
| 2018-08-03 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 710 |
| 2018-08-02 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,000 |
| 2018-08-01 | $18.30 | $18.50 | $18.30 | $18.50 | $18.50 | 1,270 |
| 2018-07-31 | $18.50 | $18.50 | $18.25 | $18.25 | $18.25 | 7,528 |
| 2018-07-30 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 225 |
| 2018-07-27 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2018-07-26 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,500 |
| 2018-07-25 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 2,500 |
| 2018-07-24 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 50 |
| 2018-07-23 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2018-07-20 | $19.30 | $19.30 | $19.30 | $19.30 | $19.30 | 100 |
| 2018-07-19 | $18.35 | $19.50 | $18.35 | $19.45 | $19.45 | 1,609 |
| 2018-07-18 | $18.35 | $18.40 | $18.35 | $18.35 | $18.35 | 2,711 |
| 2018-07-17 | $18.30 | $18.50 | $18.30 | $18.35 | $18.35 | 3,000 |
| 2018-07-16 | $18.05 | $18.20 | $18.05 | $18.20 | $18.20 | 4,587 |
| 2018-07-13 | $18.00 | $18.00 | $17.90 | $17.90 | $17.90 | 319 |
| 2018-07-12 | $17.75 | $17.85 | $17.75 | $17.85 | $17.85 | 300 |
| 2018-07-11 | $17.70 | $17.75 | $17.60 | $17.75 | $17.75 | 2,137 |
| 2018-07-10 | $17.45 | $17.70 | $17.45 | $17.70 | $17.70 | 10,326 |
| 2018-07-09 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 1,167 |
| 2018-07-06 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 576 |
| 2018-07-05 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2018-07-03 | $17.25 | $17.35 | $17.25 | $17.35 | $17.35 | 920 |
| 2018-07-02 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 220 |
| 2018-06-29 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 87 |
| 2018-06-28 | $17.15 | $17.20 | $17.15 | $17.20 | $17.20 | 13,458 |
| 2018-06-27 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 3,500 |
| 2018-06-26 | $17.01 | $17.15 | $17.00 | $17.15 | $17.15 | 9,987 |
| 2018-06-25 | $17.08 | $17.10 | $17.08 | $17.10 | $17.10 | 3,330 |
| 2018-06-22 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 1,100 |
| 2018-06-21 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 200 |
| 2018-06-20 | $17.02 | $17.02 | $17.00 | $17.00 | $17.00 | 556 |
| 2018-06-19 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 200 |
| 2018-06-18 | $17.06 | $17.10 | $17.06 | $17.10 | $17.10 | 3,325 |
| 2018-06-15 | $17.10 | $17.10 | $17.05 | $17.05 | $17.05 | 1,900 |
| 2018-06-14 | $17.00 | $17.10 | $17.00 | $17.05 | $17.05 | 4,750 |
| 2018-06-13 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 100 |
| 2018-06-12 | $17.00 | $17.05 | $17.00 | $17.05 | $17.05 | 9,937 |
| 2018-06-11 | $17.05 | $17.05 | $17.00 | $17.00 | $17.00 | 600 |
| 2018-06-08 | $17.09 | $17.10 | $17.09 | $17.10 | $17.10 | 1,800 |
| 2018-06-07 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 100 |
| 2018-06-06 | $16.85 | $17.05 | $16.85 | $17.05 | $17.05 | 3,545 |
| 2018-06-05 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 101 |
| 2018-06-04 | $17.01 | $17.01 | $17.01 | $17.01 | $17.01 | 200 |
| 2018-06-01 | $16.95 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2018-05-31 | $17.00 | $17.00 | $16.95 | $16.95 | $16.95 | 780 |
| 2018-05-30 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 0 |
| 2018-05-29 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 500 |
| 2018-05-25 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 800 |
| 2018-05-24 | $17.01 | $17.01 | $17.00 | $17.00 | $17.00 | 1,000 |
| 2018-05-23 | $17.01 | $17.09 | $17.01 | $17.09 | $17.09 | 1,327 |
| 2018-05-22 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 500 |
| 2018-05-21 | $17.05 | $17.15 | $17.05 | $17.15 | $17.15 | 13,065 |
| 2018-05-18 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1 |
| 2018-05-17 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2018-05-16 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 200 |
| 2018-05-15 | $17.24 | $17.26 | $17.24 | $17.26 | $17.26 | 1,130 |
| 2018-05-14 | $17.10 | $17.10 | $17.00 | $17.00 | $17.00 | 2,325 |
| 2018-05-11 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1,215 |
| 2018-05-10 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2018-05-09 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 500 |
| 2018-05-08 | $17.05 | $17.05 | $17.05 | $17.05 | $17.05 | 5 |
| 2018-05-07 | $17.20 | $17.30 | $17.05 | $17.05 | $17.05 | 7,090 |
| 2018-05-04 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1,201 |
| 2018-05-03 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 1,100 |
| 2018-05-02 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 400 |
| 2018-05-01 | $17.27 | $17.27 | $17.25 | $17.25 | $17.25 | 2,600 |
| 2018-04-30 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2018-04-27 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 1,330 |
| 2018-04-26 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 200 |
| 2018-04-25 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 200 |
| 2018-04-24 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 144 |
| 2018-04-23 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2018-04-20 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2018-04-19 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 0 |
| 2018-04-18 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 19,230 |
| 2018-04-17 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 700 |
| 2018-04-16 | $17.40 | $17.40 | $17.27 | $17.27 | $17.27 | 7,510 |
| 2018-04-13 | $17.45 | $17.45 | $17.40 | $17.40 | $17.40 | 1,850 |
| 2018-04-12 | $17.45 | $17.45 | $17.32 | $17.45 | $17.45 | 4,160 |
| 2018-04-11 | $17.40 | $17.40 | $17.35 | $17.40 | $17.40 | 3,158 |
| 2018-04-10 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 100 |
| 2018-04-09 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 500 |
| 2018-04-06 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 502 |
| 2018-04-05 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2018-04-04 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2018-04-03 | $17.40 | $17.40 | $17.35 | $17.35 | $17.35 | 2,383 |
| 2018-04-02 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 3,572 |
| 2018-03-29 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 545 |
| 2018-03-28 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2018-03-27 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1,525 |
| 2018-03-26 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1,810 |
| 2018-03-23 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 0 |
| 2018-03-22 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 500 |
| 2018-03-21 | $17.50 | $17.50 | $17.40 | $17.40 | $17.40 | 655 |
| 2018-03-20 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 800 |
| 2018-03-19 | $17.40 | $17.50 | $17.40 | $17.50 | $17.50 | 1,101 |
| 2018-03-16 | $17.45 | $17.45 | $17.40 | $17.40 | $17.40 | 256 |
| 2018-03-15 | $17.50 | $17.53 | $17.50 | $17.53 | $17.53 | 17,468 |
| 2018-03-14 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 200 |
| 2018-03-13 | $17.65 | $17.65 | $17.55 | $17.56 | $17.56 | 7,705 |
| 2018-03-12 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2018-03-09 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 600 |
| 2018-03-08 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 300 |
| 2018-03-07 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 600 |
| 2018-03-06 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 10,200 |
| 2018-03-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 571 |
| 2018-03-02 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 400 |
| 2018-03-01 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 1,200 |
| 2018-02-28 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 5,280 |
| 2018-02-27 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2018-02-26 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 400 |
| 2018-02-23 | $17.70 | $17.70 | $17.69 | $17.70 | $17.70 | 1,320 |
| 2018-02-22 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 0 |
| 2018-02-21 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 60 |
| 2018-02-20 | $17.66 | $17.70 | $17.60 | $17.60 | $17.60 | 3,321 |
| 2018-02-16 | $17.60 | $17.70 | $17.60 | $17.70 | $17.70 | 4,170 |
| 2018-02-15 | $17.60 | $17.60 | $17.50 | $17.50 | $17.50 | 765 |
| 2018-02-14 | $17.40 | $17.55 | $17.40 | $17.55 | $17.55 | 1,003 |
| 2018-02-13 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 50 |
| 2018-02-12 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2018-02-09 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2018-02-08 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2018-02-07 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2018-02-06 | $17.42 | $17.50 | $17.42 | $17.50 | $17.50 | 1,220 |
| 2018-02-05 | $17.50 | $17.50 | $17.35 | $17.50 | $17.50 | 4,800 |
| 2018-02-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2018-02-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 5 |
| 2018-01-31 | $17.60 | $17.60 | $17.50 | $17.50 | $17.50 | 1,600 |
| 2018-01-30 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 100 |
| 2018-01-29 | $17.56 | $17.57 | $17.56 | $17.57 | $17.57 | 1,066 |
| 2018-01-26 | $17.54 | $17.56 | $17.54 | $17.56 | $17.56 | 5,600 |
| 2018-01-25 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 40 |
| 2018-01-24 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 104 |
| 2018-01-23 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 100 |
| 2018-01-22 | $17.47 | $17.52 | $17.47 | $17.52 | $17.52 | 2,029 |
| 2018-01-19 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2018-01-18 | $17.50 | $17.65 | $17.47 | $17.65 | $17.65 | 3,477 |
| 2018-01-17 | $17.55 | $17.55 | $17.50 | $17.50 | $17.50 | 1,741 |
| 2018-01-16 | $17.55 | $17.55 | $17.52 | $17.52 | $17.52 | 5,140 |
| 2018-01-12 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2018-01-11 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 200 |
| 2018-01-10 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2018-01-09 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 193 |
| 2018-01-08 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 3,553 |
| 2018-01-05 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 5,200 |
| 2018-01-04 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 245 |
| 2018-01-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 200 |
| 2018-01-02 | $17.51 | $17.51 | $17.50 | $17.50 | $17.50 | 3,000 |
| 2017-12-29 | $17.51 | $17.52 | $17.51 | $17.52 | $17.52 | 2,386 |
| 2017-12-28 | $17.52 | $17.52 | $17.50 | $17.50 | $17.50 | 1,900 |
| 2017-12-27 | $17.52 | $17.60 | $17.52 | $17.55 | $17.55 | 38,793 |
| 2017-12-26 | $17.55 | $17.65 | $17.55 | $17.60 | $17.60 | 2,950 |
| 2017-12-22 | $17.52 | $17.55 | $17.50 | $17.55 | $17.55 | 5,300 |
| 2017-12-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 10,000 |
| 2017-12-20 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 400 |
| 2017-12-19 | $17.55 | $17.60 | $17.55 | $17.60 | $17.60 | 557 |
| 2017-12-18 | $17.50 | $17.51 | $17.50 | $17.51 | $17.51 | 1,264 |
| 2017-12-15 | $17.51 | $17.51 | $17.50 | $17.50 | $17.50 | 5,595 |
| 2017-12-14 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2017-12-13 | $17.52 | $17.55 | $17.52 | $17.52 | $17.52 | 5,580 |
| 2017-12-12 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 114 |
| 2017-12-11 | $17.50 | $17.60 | $17.50 | $17.60 | $17.60 | 300 |
| 2017-12-08 | $17.45 | $17.50 | $17.45 | $17.50 | $17.50 | 3,469 |
| 2017-12-07 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2017-12-06 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 0 |
| 2017-12-05 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 22 |
| 2017-12-04 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 200 |
| 2017-12-01 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 172 |
| 2017-11-30 | $17.30 | $17.60 | $17.30 | $17.30 | $17.30 | 8,633 |
| 2017-11-29 | $17.30 | $17.30 | $17.30 | $17.30 | $17.30 | 250 |
| 2017-11-28 | $17.50 | $17.50 | $17.30 | $17.30 | $17.30 | 3,408 |
| 2017-11-27 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 450 |
| 2017-11-24 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2017-11-22 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 5 |
| 2017-11-21 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 300 |
| 2017-11-20 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2017-11-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 220 |
| 2017-11-16 | $17.65 | $17.65 | $17.30 | $17.30 | $17.30 | 5,587 |
| 2017-11-15 | $17.75 | $17.75 | $17.65 | $17.65 | $17.65 | 1,350 |
| 2017-11-14 | $18.15 | $18.15 | $18.00 | $18.00 | $18.00 | 22,500 |
| 2017-11-13 | $18.35 | $18.35 | $18.20 | $18.20 | $18.20 | 750 |
| 2017-11-10 | $18.50 | $18.50 | $18.45 | $18.45 | $18.45 | 247 |
| 2017-11-09 | $18.65 | $18.65 | $18.55 | $18.55 | $18.55 | 500 |
| 2017-11-08 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 80 |
| 2017-11-07 | $18.70 | $18.70 | $18.65 | $18.65 | $18.65 | 372 |
| 2017-11-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2017-11-03 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2017-11-02 | $18.70 | $18.75 | $18.70 | $18.75 | $18.75 | 2,403 |
| 2017-11-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 158 |
| 2017-10-31 | $18.95 | $18.95 | $18.75 | $18.75 | $18.75 | 1,189 |
| 2017-10-30 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 334 |
| 2017-10-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 976 |
| 2017-10-26 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 1 |
| 2017-10-25 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 400 |
| 2017-10-24 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 481 |
| 2017-10-23 | $18.80 | $19.25 | $18.80 | $19.24 | $19.24 | 2,025 |
| 2017-10-20 | $18.90 | $18.90 | $18.75 | $18.75 | $18.75 | 2,140 |
| 2017-10-19 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2017-10-18 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 300 |
| 2017-10-17 | $18.75 | $18.85 | $18.75 | $18.85 | $18.85 | 1,702 |
| 2017-10-16 | $19.12 | $19.20 | $18.75 | $18.75 | $18.75 | 2,261 |
| 2017-10-13 | $19.22 | $19.22 | $19.20 | $19.20 | $19.20 | 1,400 |
| 2017-10-12 | $19.50 | $19.50 | $19.50 | $19.50 | $19.50 | 38 |
| 2017-10-11 | $19.55 | $19.55 | $19.45 | $19.50 | $19.50 | 1,489 |
| 2017-10-10 | $19.20 | $19.55 | $19.20 | $19.55 | $19.55 | 400 |
| 2017-10-09 | $18.50 | $19.70 | $18.50 | $19.70 | $19.70 | 2,100 |
| 2017-10-06 | $18.30 | $18.40 | $18.25 | $18.40 | $18.40 | 8,054 |
| 2017-10-05 | $18.30 | $18.35 | $18.30 | $18.35 | $18.35 | 866 |
| 2017-10-04 | $18.20 | $18.35 | $18.20 | $18.30 | $18.30 | 30,814 |
| 2017-10-03 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 357 |
| 2017-10-02 | $17.15 | $18.00 | $17.15 | $18.00 | $18.00 | 2,263 |
| 2017-09-29 | $17.05 | $17.10 | $16.95 | $16.95 | $16.95 | 1,764 |
| 2017-09-28 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 39 |
| 2017-09-27 | $16.90 | $17.00 | $16.90 | $16.99 | $16.99 | 1,876 |
| 2017-09-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 631 |
| 2017-09-25 | $20.75 | $21.00 | $20.65 | $21.00 | $16.80 | 1,045 |
| 2017-09-22 | $21.00 | $21.00 | $21.00 | $21.00 | $16.80 | 0 |
| 2017-09-21 | $21.00 | $21.00 | $21.00 | $21.00 | $16.80 | 125 |
| 2017-09-20 | $21.00 | $21.00 | $21.00 | $21.00 | $16.80 | 6 |
| 2017-09-19 | $21.00 | $21.00 | $21.00 | $21.00 | $16.80 | 62 |
| 2017-09-18 | $21.00 | $21.00 | $21.00 | $21.00 | $16.80 | 58 |
| 2017-09-15 | $21.00 | $21.00 | $21.00 | $21.00 | $16.80 | 0 |
| 2017-09-14 | $21.00 | $21.00 | $21.00 | $21.00 | $16.80 | 0 |
| 2017-09-13 | $20.70 | $21.00 | $20.65 | $21.00 | $16.80 | 1,195 |
| 2017-09-12 | $21.00 | $21.00 | $20.80 | $20.80 | $16.64 | 3,201 |
| 2017-09-11 | $21.00 | $21.00 | $21.00 | $21.00 | $16.80 | 0 |
| 2017-09-08 | $21.00 | $21.00 | $21.00 | $21.00 | $16.80 | 875 |
| 2017-09-07 | $21.05 | $21.05 | $21.05 | $21.05 | $16.84 | 0 |
| 2017-09-06 | $21.00 | $21.05 | $21.00 | $21.05 | $16.84 | 2,460 |
| 2017-09-05 | $20.80 | $20.80 | $20.80 | $20.80 | $16.64 | 375 |
| 2017-09-01 | $20.50 | $20.75 | $20.50 | $20.75 | $16.60 | 565 |
| 2017-08-31 | $20.00 | $20.25 | $20.00 | $20.20 | $16.16 | 6,160 |
| 2017-08-30 | $19.90 | $19.90 | $19.90 | $19.90 | $15.92 | 0 |
| 2017-08-29 | $19.90 | $19.90 | $19.90 | $19.90 | $15.92 | 250 |
| 2017-08-28 | $19.80 | $19.85 | $19.80 | $19.85 | $15.88 | 853 |
| 2017-08-25 | $20.00 | $20.00 | $20.00 | $20.00 | $16.00 | 250 |
| 2017-08-24 | $19.80 | $19.95 | $19.80 | $19.95 | $15.96 | 250 |
| 2017-08-23 | $19.75 | $19.75 | $19.75 | $19.75 | $15.80 | 1,625 |
| 2017-08-22 | $19.75 | $19.75 | $19.75 | $19.75 | $15.80 | 375 |
| 2017-08-21 | $19.77 | $19.77 | $19.75 | $19.75 | $15.80 | 2,491 |
| 2017-08-18 | $20.00 | $20.00 | $20.00 | $20.00 | $16.00 | 12 |
| 2017-08-17 | $20.00 | $20.05 | $20.00 | $20.00 | $16.00 | 4,500 |
| 2017-08-16 | $20.10 | $20.10 | $20.10 | $20.10 | $16.08 | 2,437 |
| 2017-08-15 | $19.55 | $19.67 | $19.55 | $19.60 | $15.68 | 9,333 |
| 2017-08-14 | $19.55 | $19.55 | $19.55 | $19.55 | $15.64 | 187 |
| 2017-08-11 | $19.70 | $19.70 | $19.65 | $19.65 | $15.72 | 2,456 |
| 2017-08-10 | $19.78 | $19.78 | $19.55 | $19.55 | $15.64 | 5,145 |
| 2017-08-09 | $19.80 | $19.80 | $19.80 | $19.80 | $15.84 | 625 |
| 2017-08-08 | $19.80 | $19.80 | $19.80 | $19.80 | $15.84 | 0 |
| 2017-08-07 | $19.80 | $19.80 | $19.80 | $19.80 | $15.84 | 500 |
| 2017-08-04 | $20.00 | $20.00 | $20.00 | $20.00 | $16.00 | 22 |
| 2017-08-03 | $20.00 | $20.00 | $20.00 | $20.00 | $16.00 | 0 |
| 2017-08-02 | $20.00 | $20.00 | $20.00 | $20.00 | $16.00 | 875 |
| 2017-08-01 | $20.10 | $20.10 | $20.10 | $20.10 | $16.08 | 0 |
| 2017-07-31 | $19.90 | $20.10 | $19.90 | $20.10 | $16.08 | 625 |
| 2017-07-28 | $19.95 | $19.95 | $19.75 | $19.75 | $15.80 | 3,250 |
| 2017-07-27 | $19.70 | $20.00 | $19.70 | $20.00 | $16.00 | 3,500 |
| 2017-07-26 | $19.70 | $19.70 | $19.70 | $19.70 | $15.76 | 375 |
| 2017-07-25 | $19.65 | $19.75 | $19.60 | $19.75 | $15.80 | 1,937 |
| 2017-07-24 | $19.65 | $19.65 | $19.65 | $19.65 | $15.72 | 0 |
| 2017-07-21 | $19.65 | $19.65 | $19.65 | $19.65 | $15.72 | 125 |
| 2017-07-20 | $19.53 | $19.55 | $19.53 | $19.55 | $15.64 | 521 |
| 2017-07-19 | $19.55 | $19.55 | $19.55 | $19.55 | $15.64 | 375 |
| 2017-07-18 | $19.50 | $19.50 | $19.50 | $19.50 | $15.60 | 125 |
| 2017-07-17 | $19.50 | $19.75 | $19.50 | $19.75 | $15.80 | 3,362 |
| 2017-07-14 | $19.50 | $19.50 | $19.50 | $19.50 | $15.60 | 0 |
| 2017-07-13 | $19.75 | $19.75 | $19.50 | $19.50 | $15.60 | 537 |
| 2017-07-12 | $19.55 | $19.55 | $19.50 | $19.50 | $15.60 | 1,562 |
| 2017-07-11 | $19.55 | $19.55 | $19.55 | $19.55 | $15.64 | 0 |
| 2017-07-10 | $19.75 | $19.75 | $19.55 | $19.55 | $15.64 | 1,500 |
| 2017-07-07 | $19.55 | $19.55 | $19.55 | $19.55 | $15.64 | 376 |
| 2017-07-06 | $19.60 | $19.60 | $19.60 | $19.60 | $15.68 | 0 |
| 2017-07-05 | $19.70 | $19.80 | $19.60 | $19.60 | $15.68 | 1,998 |
| 2017-07-03 | $19.70 | $19.70 | $19.70 | $19.70 | $15.76 | 125 |
| 2017-06-30 | $19.70 | $19.70 | $19.70 | $19.70 | $15.76 | 125 |
| 2017-06-29 | $19.65 | $19.65 | $19.65 | $19.65 | $15.72 | 2,271 |
| 2017-06-28 | $19.60 | $19.65 | $19.60 | $19.60 | $15.68 | 2,522 |
| 2017-06-27 | $19.60 | $19.60 | $19.60 | $19.60 | $15.68 | 2,250 |
| 2017-06-26 | $19.60 | $19.60 | $19.60 | $19.60 | $15.68 | 2,500 |
| 2017-06-23 | $19.65 | $19.65 | $19.65 | $19.65 | $15.72 | 95 |
| 2017-06-22 | $19.65 | $19.65 | $19.65 | $19.65 | $15.72 | 1,250 |
| 2017-06-21 | $19.65 | $19.70 | $19.60 | $19.65 | $15.72 | 3,793 |
| 2017-06-20 | $19.65 | $19.70 | $19.65 | $19.70 | $15.76 | 22,318 |
| 2017-06-19 | $19.90 | $19.90 | $19.90 | $19.90 | $15.92 | 311 |
| 2017-06-16 | $19.70 | $19.70 | $19.70 | $19.70 | $15.76 | 250 |
| 2017-06-15 | $19.77 | $19.77 | $19.75 | $19.75 | $15.80 | 1,250 |
| 2017-06-14 | $19.77 | $19.90 | $19.77 | $19.90 | $15.92 | 3,178 |
| 2017-06-13 | $19.75 | $20.00 | $19.75 | $20.00 | $16.00 | 1,463 |
| 2017-06-12 | $19.90 | $20.00 | $19.90 | $20.00 | $16.00 | 500 |
| 2017-06-09 | $20.10 | $20.10 | $20.10 | $20.10 | $16.08 | 551 |
| 2017-06-08 | $19.65 | $19.65 | $19.60 | $19.60 | $15.68 | 388 |
| 2017-06-07 | $19.90 | $19.95 | $19.90 | $19.95 | $15.96 | 308 |
| 2017-06-06 | $20.00 | $20.00 | $19.95 | $19.95 | $15.96 | 20,252 |
| 2017-06-05 | $20.00 | $20.00 | $20.00 | $20.00 | $16.00 | 312 |
| 2017-06-02 | $20.50 | $20.50 | $20.50 | $20.50 | $16.40 | 13 |
| 2017-06-01 | $20.50 | $20.50 | $20.50 | $20.50 | $16.40 | 0 |
| 2017-05-31 | $20.50 | $20.50 | $20.50 | $20.50 | $16.40 | 625 |
| 2017-05-30 | $20.50 | $20.50 | $20.50 | $20.50 | $16.40 | 125 |
| 2017-05-26 | $20.50 | $20.50 | $20.50 | $20.50 | $16.40 | 12 |
| 2017-05-25 | $20.50 | $20.50 | $20.50 | $20.50 | $16.40 | 125 |
| 2017-05-24 | $20.50 | $20.50 | $20.50 | $20.50 | $16.40 | 625 |
| 2017-05-23 | $20.10 | $20.65 | $20.10 | $20.65 | $16.52 | 591 |
| 2017-05-22 | $20.50 | $20.50 | $20.50 | $20.50 | $16.40 | 0 |
| 2017-05-19 | $20.00 | $20.50 | $20.00 | $20.50 | $16.40 | 858 |
| 2017-05-18 | $20.25 | $20.25 | $19.70 | $19.90 | $15.92 | 24,125 |
| 2017-05-17 | $21.00 | $21.00 | $21.00 | $21.00 | $16.80 | 31 |
| 2017-05-16 | $20.20 | $21.50 | $20.20 | $21.00 | $16.80 | 3,375 |
| 2017-05-15 | $19.45 | $20.25 | $19.45 | $20.25 | $16.20 | 3,250 |
| 2017-05-12 | $19.25 | $19.35 | $19.25 | $19.35 | $15.48 | 1,000 |
| 2017-05-11 | $19.20 | $19.20 | $19.20 | $19.20 | $15.36 | 375 |
| 2017-05-10 | $19.05 | $19.05 | $19.05 | $19.05 | $15.24 | 0 |
| 2017-05-09 | $19.05 | $19.05 | $19.05 | $19.05 | $15.24 | 0 |
| 2017-05-08 | $19.05 | $19.05 | $19.05 | $19.05 | $15.24 | 500 |
| 2017-05-05 | $19.04 | $19.04 | $19.04 | $19.04 | $15.23 | 0 |
| 2017-05-04 | $19.04 | $19.04 | $19.04 | $19.04 | $15.23 | 250 |
| 2017-05-03 | $19.00 | $19.15 | $19.00 | $19.15 | $15.32 | 465 |
| 2017-05-02 | $19.00 | $19.00 | $19.00 | $19.00 | $15.20 | 0 |
| 2017-05-01 | $18.85 | $19.00 | $18.85 | $19.00 | $15.20 | 345 |
| 2017-04-28 | $18.85 | $18.85 | $18.80 | $18.80 | $15.04 | 875 |
| 2017-04-27 | $19.15 | $19.15 | $19.15 | $19.15 | $15.32 | 0 |
| 2017-04-26 | $19.15 | $19.15 | $19.15 | $19.15 | $15.32 | 0 |
| 2017-04-25 | $19.15 | $19.15 | $19.15 | $19.15 | $15.32 | 0 |
| 2017-04-24 | $19.15 | $19.15 | $19.15 | $19.15 | $15.32 | 8 |
| 2017-04-21 | $18.80 | $19.15 | $18.80 | $19.15 | $15.32 | 1,500 |
| 2017-04-20 | $18.80 | $18.80 | $18.80 | $18.80 | $15.04 | 0 |
| 2017-04-19 | $18.80 | $18.80 | $18.80 | $18.80 | $15.04 | 250 |
| 2017-04-18 | $18.85 | $18.85 | $18.75 | $18.85 | $15.08 | 65,725 |
| 2017-04-17 | $18.80 | $18.94 | $18.80 | $18.94 | $15.15 | 2,775 |
| 2017-04-13 | $18.80 | $18.80 | $18.80 | $18.80 | $15.04 | 687 |
| 2017-04-12 | $18.85 | $18.85 | $18.85 | $18.85 | $15.08 | 3,103 |
| 2017-04-11 | $18.80 | $18.80 | $18.80 | $18.80 | $15.04 | 750 |
| 2017-04-10 | $18.80 | $18.80 | $18.80 | $18.80 | $15.04 | 0 |
| 2017-04-07 | $18.80 | $18.80 | $18.80 | $18.80 | $15.04 | 250 |
| 2017-04-06 | $18.80 | $18.80 | $18.80 | $18.80 | $15.04 | 125 |
| 2017-04-05 | $18.80 | $18.85 | $18.80 | $18.85 | $15.08 | 632 |
| 2017-04-04 | $18.89 | $18.89 | $18.89 | $18.89 | $15.11 | 256 |
| 2017-04-03 | $18.80 | $18.80 | $18.80 | $18.80 | $15.04 | 375 |
| 2017-03-31 | $18.80 | $18.80 | $18.80 | $18.80 | $15.04 | 0 |
| 2017-03-30 | $18.80 | $18.80 | $18.80 | $18.80 | $15.04 | 0 |
| 2017-03-29 | $18.80 | $18.80 | $18.80 | $18.80 | $15.04 | 250 |
| 2017-03-28 | $18.85 | $18.85 | $18.85 | $18.85 | $15.08 | 407 |
| 2017-03-27 | $18.80 | $18.80 | $18.75 | $18.80 | $15.04 | 688 |
| 2017-03-24 | $18.90 | $18.90 | $18.85 | $18.85 | $15.08 | 437 |
| 2017-03-23 | $18.88 | $18.90 | $18.80 | $18.80 | $15.04 | 1,375 |
| 2017-03-22 | $18.90 | $19.00 | $18.83 | $18.85 | $15.08 | 4,598 |
| 2017-03-21 | $18.75 | $18.89 | $18.75 | $18.89 | $15.11 | 12,582 |
| 2017-03-20 | $18.75 | $18.75 | $18.75 | $18.75 | $15.00 | 1,750 |
| 2017-03-17 | $18.75 | $18.75 | $18.75 | $18.75 | $15.00 | 250 |
| 2017-03-16 | $18.90 | $18.90 | $18.90 | $18.90 | $15.12 | 625 |
| 2017-03-15 | $18.90 | $18.90 | $18.90 | $18.90 | $15.12 | 250 |
| 2017-03-14 | $18.95 | $18.95 | $18.95 | $18.95 | $15.16 | 1,208 |
| 2017-03-13 | $19.10 | $19.10 | $19.00 | $19.00 | $15.20 | 850 |
| 2017-03-10 | $19.20 | $19.20 | $19.20 | $19.20 | $15.36 | 500 |
| 2017-03-09 | $19.10 | $19.10 | $19.10 | $19.10 | $15.28 | 0 |
| 2017-03-08 | $19.10 | $19.10 | $19.10 | $19.10 | $15.28 | 0 |
| 2017-03-07 | $19.10 | $19.10 | $19.10 | $19.10 | $15.28 | 125 |
| 2017-03-06 | $19.15 | $19.15 | $19.15 | $19.15 | $15.32 | 625 |
| 2017-03-03 | $19.15 | $19.15 | $19.15 | $19.15 | $15.32 | 0 |
| 2017-03-02 | $19.15 | $19.15 | $19.15 | $19.15 | $15.32 | 250 |
| 2017-03-01 | $19.10 | $19.10 | $19.10 | $19.10 | $15.28 | 375 |
| 2017-02-28 | $19.00 | $19.00 | $18.99 | $19.00 | $15.20 | 1,125 |
| 2017-02-27 | $18.75 | $18.75 | $18.75 | $18.75 | $15.00 | 261 |
| 2017-02-24 | $18.75 | $19.00 | $18.75 | $19.00 | $15.20 | 950 |
| 2017-02-23 | $18.75 | $18.75 | $18.75 | $18.75 | $15.00 | 250 |
| 2017-02-22 | $18.75 | $18.75 | $18.75 | $18.75 | $15.00 | 375 |
| 2017-02-21 | $19.05 | $19.20 | $18.80 | $19.20 | $15.36 | 2,170 |
| 2017-02-17 | $19.20 | $19.20 | $19.20 | $19.20 | $15.36 | 147 |
| 2017-02-16 | $18.50 | $19.25 | $18.50 | $19.25 | $15.40 | 1,375 |
| 2017-02-15 | $18.10 | $18.35 | $18.10 | $18.10 | $14.48 | 1,250 |
| 2017-02-14 | $17.60 | $18.00 | $17.60 | $18.00 | $14.40 | 1,760 |
| 2017-02-13 | $17.55 | $17.90 | $17.55 | $17.90 | $14.32 | 2,562 |
| 2017-02-10 | $17.75 | $17.75 | $17.75 | $17.75 | $14.20 | 0 |
| 2017-02-09 | $17.50 | $17.75 | $17.50 | $17.75 | $14.20 | 3,875 |
| 2017-02-08 | $17.60 | $17.60 | $17.60 | $17.60 | $14.08 | 275 |
| 2017-02-07 | $17.55 | $17.55 | $17.55 | $17.55 | $14.04 | 0 |
| 2017-02-06 | $17.50 | $17.55 | $17.50 | $17.55 | $14.04 | 1,695 |
| 2017-02-03 | $17.30 | $17.50 | $17.30 | $17.50 | $14.00 | 375 |
| 2017-02-02 | $17.30 | $17.30 | $17.25 | $17.25 | $13.80 | 7,568 |
| 2017-02-01 | $17.30 | $17.30 | $17.30 | $17.30 | $13.84 | 250 |
| 2017-01-31 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 0 |
| 2017-01-30 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 125 |
| 2017-01-27 | $17.17 | $17.22 | $17.17 | $17.22 | $13.78 | 7,553 |
| 2017-01-26 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 250 |
| 2017-01-25 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 0 |
| 2017-01-24 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 250 |
| 2017-01-23 | $17.12 | $17.15 | $17.12 | $17.15 | $13.72 | 2,833 |
| 2017-01-20 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 125 |
| 2017-01-19 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2017-01-18 | $16.75 | $17.00 | $16.75 | $17.00 | $13.60 | 1,648 |
| 2017-01-17 | $16.60 | $17.00 | $16.60 | $17.00 | $13.60 | 3,493 |
| 2017-01-13 | $16.95 | $17.00 | $16.95 | $17.00 | $13.60 | 2,040 |
| 2017-01-12 | $16.80 | $16.80 | $16.80 | $16.80 | $13.44 | 375 |
| 2017-01-11 | $16.75 | $16.80 | $16.75 | $16.80 | $13.44 | 375 |
| 2017-01-10 | $16.75 | $16.75 | $16.75 | $16.75 | $13.40 | 375 |
| 2017-01-09 | $16.75 | $16.75 | $16.75 | $16.75 | $13.40 | 422 |
| 2017-01-06 | $16.75 | $16.75 | $16.75 | $16.75 | $13.40 | 31 |
| 2017-01-05 | $16.60 | $17.00 | $16.60 | $16.75 | $13.40 | 1,656 |
| 2017-01-04 | $16.90 | $17.00 | $16.90 | $16.90 | $13.52 | 1,250 |
| 2017-01-03 | $16.75 | $16.75 | $16.75 | $16.75 | $13.40 | 2,142 |
| 2016-12-30 | $16.80 | $16.80 | $16.80 | $16.80 | $13.44 | 1,000 |
| 2016-12-29 | $16.90 | $16.90 | $16.90 | $16.90 | $13.52 | 125 |
| 2016-12-28 | $17.00 | $17.00 | $16.95 | $16.95 | $13.56 | 1,530 |
| 2016-12-27 | $16.75 | $16.95 | $16.56 | $16.95 | $13.56 | 1,450 |
| 2016-12-23 | $16.90 | $16.90 | $16.55 | $16.55 | $13.24 | 1,375 |
| 2016-12-22 | $16.59 | $16.90 | $16.59 | $16.90 | $13.52 | 1,965 |
| 2016-12-21 | $16.50 | $16.55 | $16.50 | $16.55 | $13.24 | 375 |
| 2016-12-20 | $16.40 | $16.40 | $16.40 | $16.40 | $13.12 | 12,500 |
| 2016-12-19 | $16.35 | $16.35 | $16.35 | $16.35 | $13.08 | 0 |
| 2016-12-16 | $16.35 | $16.35 | $16.35 | $16.35 | $13.08 | 0 |
| 2016-12-15 | $16.40 | $16.40 | $16.35 | $16.35 | $13.08 | 697 |
| 2016-12-14 | $16.40 | $16.40 | $16.35 | $16.35 | $13.08 | 4,730 |
| 2016-12-13 | $16.35 | $16.35 | $16.35 | $16.35 | $13.08 | 0 |
| 2016-12-12 | $16.50 | $16.50 | $16.35 | $16.35 | $13.08 | 1,267 |
| 2016-12-09 | $16.50 | $16.50 | $16.50 | $16.50 | $13.20 | 2,000 |
| 2016-12-08 | $16.50 | $16.50 | $16.50 | $16.50 | $13.20 | 2,375 |
| 2016-12-07 | $16.30 | $16.44 | $16.30 | $16.44 | $13.15 | 750 |
| 2016-12-06 | $15.81 | $16.24 | $15.81 | $16.24 | $12.99 | 3,455 |
| 2016-12-05 | $16.63 | $16.63 | $15.81 | $15.81 | $12.65 | 10,373 |
| 2016-12-02 | $16.70 | $16.70 | $16.70 | $16.70 | $13.36 | 375 |
| 2016-12-01 | $16.70 | $16.70 | $16.70 | $16.70 | $13.36 | 125 |
| 2016-11-30 | $16.70 | $16.70 | $16.67 | $16.70 | $13.36 | 875 |
| 2016-11-29 | $16.62 | $16.65 | $16.62 | $16.65 | $13.32 | 348 |
| 2016-11-28 | $16.62 | $16.62 | $16.62 | $16.62 | $13.30 | 131 |
| 2016-11-25 | $16.80 | $16.80 | $16.80 | $16.80 | $13.44 | 0 |
| 2016-11-23 | $16.80 | $16.80 | $16.80 | $16.80 | $13.44 | 0 |
| 2016-11-22 | $16.80 | $16.80 | $16.80 | $16.80 | $13.44 | 12 |
| 2016-11-21 | $16.80 | $16.80 | $16.80 | $16.80 | $13.44 | 125 |
| 2016-11-18 | $16.68 | $16.68 | $16.68 | $16.68 | $13.34 | 262 |
| 2016-11-17 | $16.67 | $16.67 | $16.67 | $16.67 | $13.34 | 125 |
| 2016-11-16 | $16.65 | $16.65 | $16.65 | $16.65 | $13.32 | 250 |
| 2016-11-15 | $16.65 | $16.65 | $16.65 | $16.65 | $13.32 | 0 |
| 2016-11-14 | $16.65 | $16.65 | $16.65 | $16.65 | $13.32 | 0 |
| 2016-11-11 | $16.65 | $16.65 | $16.65 | $16.65 | $13.32 | 0 |
| 2016-11-10 | $16.65 | $16.65 | $16.65 | $16.65 | $13.32 | 125 |
| 2016-11-09 | $16.60 | $16.60 | $16.60 | $16.60 | $13.28 | 125 |
| 2016-11-08 | $16.65 | $16.65 | $16.30 | $16.50 | $13.20 | 1,377 |
| 2016-11-07 | $16.95 | $16.95 | $16.95 | $16.95 | $13.56 | 0 |
| 2016-11-04 | $16.95 | $16.95 | $16.95 | $16.95 | $13.56 | 0 |
| 2016-11-03 | $16.95 | $16.95 | $16.95 | $16.95 | $13.56 | 375 |
| 2016-11-02 | $16.95 | $16.95 | $16.95 | $16.95 | $13.56 | 12 |
| 2016-11-01 | $16.95 | $16.95 | $16.95 | $16.95 | $13.56 | 1,000 |
| 2016-10-31 | $16.32 | $16.47 | $16.32 | $16.47 | $13.18 | 1,375 |
| 2016-10-28 | $16.45 | $16.45 | $16.20 | $16.20 | $12.96 | 1,952 |
| 2016-10-27 | $16.70 | $16.70 | $16.70 | $16.70 | $13.36 | 0 |
| 2016-10-26 | $16.70 | $16.70 | $16.70 | $16.70 | $13.36 | 250 |
| 2016-10-25 | $17.00 | $17.00 | $16.50 | $16.50 | $13.20 | 1,725 |
| 2016-10-24 | $16.97 | $16.97 | $16.97 | $16.97 | $13.58 | 125 |
| 2016-10-21 | $17.10 | $17.12 | $17.02 | $17.02 | $13.62 | 500 |
| 2016-10-20 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 0 |
| 2016-10-19 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 1,125 |
| 2016-10-18 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 3,375 |
| 2016-10-17 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 125 |
| 2016-10-14 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 156 |
| 2016-10-13 | $17.05 | $17.05 | $17.05 | $17.05 | $13.64 | 125 |
| 2016-10-12 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 25 |
| 2016-10-11 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 1,250 |
| 2016-10-10 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 250 |
| 2016-10-07 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 0 |
| 2016-10-06 | $17.10 | $17.20 | $17.10 | $17.20 | $13.76 | 750 |
| 2016-10-05 | $17.05 | $17.05 | $17.05 | $17.05 | $13.64 | 406 |
| 2016-10-04 | $17.05 | $17.05 | $17.05 | $17.05 | $13.64 | 500 |
| 2016-10-03 | $17.05 | $17.05 | $17.05 | $17.05 | $13.64 | 0 |
| 2016-09-30 | $17.05 | $17.05 | $17.05 | $17.05 | $13.64 | 375 |
| 2016-09-29 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 0 |
| 2016-09-28 | $17.05 | $17.10 | $17.05 | $17.10 | $13.68 | 500 |
| 2016-09-27 | $17.10 | $17.10 | $17.05 | $17.05 | $13.64 | 375 |
| 2016-09-26 | $17.05 | $17.05 | $17.05 | $17.05 | $13.64 | 125 |
| 2016-09-23 | $17.05 | $17.05 | $17.05 | $17.05 | $13.64 | 125 |
| 2016-09-22 | $17.05 | $17.10 | $17.05 | $17.10 | $13.68 | 250 |
| 2016-09-21 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 30 |
| 2016-09-20 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 93 |
| 2016-09-19 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 250 |
| 2016-09-16 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 312 |
| 2016-09-15 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 750 |
| 2016-09-14 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 0 |
| 2016-09-13 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 0 |
| 2016-09-12 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 281 |
| 2016-09-09 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2016-09-08 | $17.00 | $17.10 | $17.00 | $17.00 | $13.60 | 13,366 |
| 2016-09-07 | $17.20 | $17.20 | $17.00 | $17.00 | $13.60 | 1,965 |
| 2016-09-06 | $17.25 | $17.25 | $17.25 | $17.25 | $13.80 | 718 |
| 2016-09-02 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 3 |
| 2016-09-01 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 750 |
| 2016-08-31 | $17.50 | $17.50 | $17.40 | $17.40 | $13.92 | 1,475 |
| 2016-08-30 | $17.30 | $17.30 | $17.30 | $17.30 | $13.84 | 125 |
| 2016-08-29 | $17.30 | $17.30 | $17.30 | $17.30 | $13.84 | 162 |
| 2016-08-26 | $17.30 | $17.30 | $17.30 | $17.30 | $13.84 | 158 |
| 2016-08-25 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 0 |
| 2016-08-24 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 0 |
| 2016-08-23 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 0 |
| 2016-08-22 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 466 |
| 2016-08-19 | $17.25 | $17.25 | $17.25 | $17.25 | $13.80 | 6 |
| 2016-08-18 | $17.25 | $17.25 | $17.25 | $17.25 | $13.80 | 0 |
| 2016-08-17 | $17.25 | $17.25 | $17.25 | $17.25 | $13.80 | 0 |
| 2016-08-16 | $17.25 | $17.25 | $17.25 | $17.25 | $13.80 | 0 |
| 2016-08-15 | $17.50 | $17.50 | $17.25 | $17.25 | $13.80 | 1,207 |
| 2016-08-12 | $17.60 | $17.60 | $17.60 | $17.60 | $14.08 | 501 |
| 2016-08-11 | $17.50 | $17.50 | $17.50 | $17.50 | $14.00 | 375 |
| 2016-08-10 | $17.50 | $17.60 | $17.50 | $17.60 | $14.08 | 375 |
| 2016-08-09 | $17.50 | $17.59 | $17.50 | $17.59 | $14.07 | 1,250 |
| 2016-08-08 | $17.50 | $17.50 | $17.50 | $17.50 | $14.00 | 0 |
| 2016-08-05 | $17.50 | $17.50 | $17.50 | $17.50 | $14.00 | 256 |
| 2016-08-04 | $17.20 | $17.50 | $17.20 | $17.50 | $14.00 | 550 |
| 2016-08-03 | $17.20 | $17.40 | $17.20 | $17.40 | $13.92 | 2,638 |
| 2016-08-02 | $17.50 | $17.50 | $17.20 | $17.20 | $13.76 | 1,875 |
| 2016-08-01 | $17.50 | $17.50 | $17.50 | $17.50 | $14.00 | 0 |
| 2016-07-29 | $17.29 | $17.50 | $17.29 | $17.50 | $14.00 | 937 |
| 2016-07-28 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 1,952 |
| 2016-07-27 | $17.20 | $17.60 | $17.20 | $17.60 | $14.08 | 937 |
| 2016-07-26 | $17.40 | $17.40 | $17.30 | $17.30 | $13.84 | 367 |
| 2016-07-25 | $18.00 | $18.00 | $17.20 | $17.20 | $13.76 | 3,816 |
| 2016-07-22 | $18.00 | $18.00 | $18.00 | $18.00 | $14.40 | 363 |
| 2016-07-21 | $17.50 | $17.50 | $17.50 | $17.50 | $14.00 | 38,031 |
| 2016-07-20 | $17.50 | $17.90 | $17.50 | $17.90 | $14.32 | 5,503 |
| 2016-07-19 | $17.90 | $17.90 | $17.90 | $17.90 | $14.32 | 8,861 |
| 2016-07-18 | $17.90 | $17.90 | $17.90 | $17.90 | $14.32 | 2 |
| 2016-07-15 | $17.90 | $17.90 | $17.90 | $17.90 | $14.32 | 968 |
| 2016-07-14 | $18.00 | $18.00 | $17.50 | $17.90 | $14.32 | 1,188 |
| 2016-07-13 | $17.85 | $17.85 | $17.60 | $17.75 | $14.20 | 990 |
| 2016-07-12 | $17.50 | $18.50 | $17.50 | $17.75 | $14.20 | 812 |
| 2016-07-11 | $18.50 | $18.50 | $18.50 | $18.50 | $14.80 | 6 |
| 2016-07-08 | $18.00 | $18.50 | $18.00 | $18.50 | $14.80 | 777 |
| 2016-07-07 | $16.50 | $16.50 | $16.50 | $16.50 | $13.20 | 723 |
| 2016-07-06 | $18.00 | $18.00 | $18.00 | $18.00 | $14.40 | 10 |
| 2016-07-05 | $18.00 | $18.00 | $18.00 | $18.00 | $14.40 | 2 |
| 2016-07-01 | $19.75 | $19.75 | $17.50 | $18.00 | $14.40 | 3,491 |
| 2016-06-30 | $20.00 | $20.00 | $20.00 | $20.00 | $16.00 | 277 |
| 2016-06-29 | $19.50 | $19.50 | $19.10 | $19.10 | $15.28 | 1,135 |
| 2016-06-28 | $19.50 | $19.50 | $19.50 | $19.50 | $15.60 | 30 |
| 2016-06-27 | $19.50 | $19.50 | $19.50 | $19.50 | $15.60 | 0 |
| 2016-06-24 | $19.50 | $19.50 | $19.50 | $19.50 | $15.60 | 187 |
| 2016-06-23 | $19.50 | $21.25 | $19.05 | $19.05 | $15.24 | 1,912 |
| 2016-06-22 | $19.35 | $19.35 | $19.35 | $19.35 | $15.48 | 0 |
| 2016-06-21 | $19.00 | $19.50 | $19.00 | $19.35 | $15.48 | 862 |
| 2016-06-20 | $18.50 | $18.50 | $18.50 | $18.50 | $14.80 | 282 |
| 2016-06-17 | $19.15 | $19.15 | $19.15 | $19.15 | $15.32 | 0 |
| 2016-06-16 | $19.15 | $19.15 | $19.15 | $19.15 | $15.32 | 37 |
| 2016-06-15 | $18.65 | $19.15 | $18.65 | $19.15 | $15.32 | 1,200 |
| 2016-06-14 | $18.25 | $18.50 | $18.25 | $18.50 | $14.80 | 1,125 |
| 2016-06-13 | $18.00 | $18.00 | $18.00 | $18.00 | $14.40 | 387 |
| 2016-06-10 | $18.00 | $18.00 | $18.00 | $18.00 | $14.40 | 750 |
| 2016-06-09 | $18.00 | $18.00 | $18.00 | $18.00 | $14.40 | 7 |
| 2016-06-08 | $18.00 | $18.00 | $18.00 | $18.00 | $14.40 | 62 |
| 2016-06-07 | $18.00 | $18.00 | $18.00 | $18.00 | $14.40 | 375 |
| 2016-06-06 | $17.98 | $17.98 | $17.98 | $17.98 | $14.38 | 250 |
| 2016-06-03 | $17.98 | $17.98 | $17.98 | $17.98 | $14.38 | 0 |
| 2016-06-02 | $17.98 | $17.98 | $17.98 | $17.98 | $14.38 | 368 |
| 2016-06-01 | $17.98 | $17.98 | $17.98 | $17.98 | $14.38 | 187 |
| 2016-05-31 | $17.92 | $17.92 | $17.92 | $17.92 | $14.34 | 6 |
| 2016-05-27 | $18.00 | $18.00 | $17.92 | $17.92 | $14.34 | 1,000 |
| 2016-05-26 | $18.00 | $18.00 | $18.00 | $18.00 | $14.40 | 0 |
| 2016-05-25 | $18.00 | $18.00 | $18.00 | $18.00 | $14.40 | 0 |
| 2016-05-24 | $18.00 | $18.00 | $18.00 | $18.00 | $14.40 | 250 |
| 2016-05-23 | $18.00 | $18.00 | $18.00 | $18.00 | $14.40 | 0 |
| 2016-05-20 | $18.00 | $18.00 | $18.00 | $18.00 | $14.40 | 0 |
| 2016-05-19 | $18.00 | $18.00 | $18.00 | $18.00 | $14.40 | 0 |
| 2016-05-18 | $18.00 | $18.00 | $18.00 | $18.00 | $14.40 | 0 |
| 2016-05-17 | $18.00 | $18.00 | $18.00 | $18.00 | $14.40 | 901 |
| 2016-05-16 | $18.25 | $18.25 | $18.25 | $18.25 | $14.60 | 1,046 |
| 2016-05-13 | $18.25 | $18.25 | $18.25 | $18.25 | $14.60 | 212 |
| 2016-05-12 | $18.25 | $18.25 | $18.25 | $18.25 | $14.60 | 0 |
| 2016-05-11 | $18.20 | $18.25 | $18.20 | $18.25 | $14.60 | 625 |
| 2016-05-10 | $18.04 | $18.04 | $18.04 | $18.04 | $14.43 | 125 |
| 2016-05-09 | $18.04 | $18.04 | $18.04 | $18.04 | $14.43 | 250 |
| 2016-05-06 | $18.04 | $18.04 | $18.04 | $18.04 | $14.43 | 25 |
| 2016-05-05 | $18.04 | $18.04 | $18.04 | $18.04 | $14.43 | 787 |
| 2016-05-04 | $18.04 | $18.04 | $18.04 | $18.04 | $14.43 | 0 |
| 2016-05-03 | $18.04 | $18.04 | $18.04 | $18.04 | $14.43 | 0 |
| 2016-05-02 | $18.05 | $18.05 | $18.04 | $18.04 | $14.43 | 1,250 |
| 2016-04-29 | $18.04 | $18.05 | $18.04 | $18.05 | $14.44 | 750 |
| 2016-04-28 | $18.02 | $18.50 | $18.02 | $18.50 | $14.80 | 1,010 |
| 2016-04-27 | $18.45 | $18.45 | $18.45 | $18.45 | $14.76 | 187 |
| 2016-04-26 | $18.40 | $18.40 | $18.40 | $18.40 | $14.72 | 0 |
| 2016-04-25 | $18.40 | $18.40 | $18.40 | $18.40 | $14.72 | 0 |
| 2016-04-22 | $18.40 | $18.40 | $18.40 | $18.40 | $14.72 | 0 |
| 2016-04-21 | $18.40 | $18.40 | $18.40 | $18.40 | $14.72 | 125 |
| 2016-04-20 | $18.20 | $18.20 | $18.00 | $18.00 | $14.40 | 250 |
| 2016-04-19 | $17.85 | $17.85 | $17.85 | $17.85 | $14.28 | 125 |
| 2016-04-18 | $18.00 | $18.20 | $18.00 | $18.20 | $14.56 | 713 |
| 2016-04-15 | $17.50 | $17.50 | $17.50 | $17.50 | $14.00 | 0 |
| 2016-04-14 | $17.50 | $17.50 | $17.50 | $17.50 | $14.00 | 0 |
| 2016-04-13 | $17.70 | $17.90 | $17.50 | $17.50 | $14.00 | 2,175 |
| 2016-04-12 | $17.25 | $17.25 | $17.25 | $17.25 | $13.80 | 4,320 |
| 2016-04-11 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 375 |
| 2016-04-08 | $17.25 | $17.25 | $17.25 | $17.25 | $13.80 | 781 |
| 2016-04-07 | $17.70 | $17.70 | $17.70 | $17.70 | $14.16 | 0 |
| 2016-04-06 | $17.40 | $17.70 | $17.40 | $17.70 | $14.16 | 650 |
| 2016-04-05 | $17.40 | $17.40 | $17.40 | $17.40 | $13.92 | 0 |
| 2016-04-04 | $17.40 | $17.40 | $17.40 | $17.40 | $13.92 | 0 |
| 2016-04-01 | $17.30 | $17.40 | $17.30 | $17.40 | $13.92 | 625 |
| 2016-03-31 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 0 |
| 2016-03-30 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 520 |
| 2016-03-29 | $17.15 | $17.15 | $17.15 | $17.15 | $13.72 | 125 |
| 2016-03-28 | $17.15 | $17.15 | $17.05 | $17.05 | $13.64 | 250 |
| 2016-03-24 | $17.05 | $17.05 | $17.05 | $17.05 | $13.64 | 0 |
| 2016-03-23 | $17.20 | $17.20 | $17.05 | $17.05 | $13.64 | 448 |
| 2016-03-22 | $17.05 | $17.05 | $17.05 | $17.05 | $13.64 | 653 |
| 2016-03-21 | $17.05 | $17.05 | $17.05 | $17.05 | $13.64 | 0 |
| 2016-03-18 | $17.05 | $17.05 | $17.05 | $17.05 | $13.64 | 250 |
| 2016-03-17 | $17.05 | $17.05 | $17.05 | $17.05 | $13.64 | 625 |
| 2016-03-16 | $17.05 | $17.05 | $17.05 | $17.05 | $13.64 | 0 |
| 2016-03-15 | $17.05 | $17.05 | $17.05 | $17.05 | $13.64 | 625 |
| 2016-03-14 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 0 |
| 2016-03-11 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 1,101 |
| 2016-03-10 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 625 |
| 2016-03-09 | $17.25 | $17.25 | $17.25 | $17.25 | $13.80 | 0 |
| 2016-03-08 | $17.25 | $17.25 | $17.25 | $17.25 | $13.80 | 187 |
| 2016-03-07 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2016-03-04 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 21 |
| 2016-03-03 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2016-03-02 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2016-03-01 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 375 |
| 2016-02-29 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 1,250 |
| 2016-02-26 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2016-02-25 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2016-02-24 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 625 |
| 2016-02-23 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 500 |
| 2016-02-22 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 325 |
| 2016-02-19 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 625 |
| 2016-02-18 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2016-02-17 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 625 |
| 2016-02-16 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2016-02-12 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 562 |
| 2016-02-11 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 1,613 |
| 2016-02-10 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 2,017 |
| 2016-02-09 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 12 |
| 2016-02-08 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 625 |
| 2016-02-05 | $17.01 | $17.01 | $17.00 | $17.00 | $13.60 | 2,802 |
| 2016-02-04 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 0 |
| 2016-02-03 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 0 |
| 2016-02-02 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 0 |
| 2016-02-01 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 0 |
| 2016-01-29 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 0 |
| 2016-01-28 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 1,250 |
| 2016-01-27 | $16.96 | $16.96 | $16.96 | $16.96 | $13.57 | 125 |
| 2016-01-26 | $16.96 | $16.96 | $16.96 | $16.96 | $13.57 | 0 |
| 2016-01-25 | $16.96 | $16.96 | $16.96 | $16.96 | $13.57 | 250 |
| 2016-01-22 | $16.96 | $16.96 | $16.91 | $16.91 | $13.53 | 500 |
| 2016-01-21 | $16.76 | $16.76 | $16.76 | $16.76 | $13.41 | 625 |
| 2016-01-20 | $16.96 | $16.96 | $16.76 | $16.76 | $13.41 | 1,000 |
| 2016-01-19 | $17.01 | $17.01 | $17.01 | $17.01 | $13.61 | 0 |
| 2016-01-15 | $17.11 | $17.11 | $17.01 | $17.01 | $13.61 | 875 |
| 2016-01-14 | $17.15 | $17.15 | $17.15 | $17.15 | $13.72 | 0 |
| 2016-01-13 | $17.11 | $17.15 | $17.11 | $17.15 | $13.72 | 12,115 |
| 2016-01-12 | $17.25 | $17.25 | $17.21 | $17.21 | $13.77 | 2,000 |
| 2016-01-11 | $17.35 | $17.35 | $17.35 | $17.35 | $13.88 | 0 |
| 2016-01-08 | $17.25 | $17.35 | $17.20 | $17.35 | $13.88 | 841 |
| 2016-01-07 | $17.25 | $17.25 | $17.25 | $17.25 | $13.80 | 0 |
| 2016-01-06 | $17.25 | $17.25 | $17.25 | $17.25 | $13.80 | 750 |
| 2016-01-05 | $17.25 | $17.25 | $17.25 | $17.25 | $13.80 | 0 |
| 2016-01-04 | $17.25 | $17.25 | $17.25 | $17.25 | $13.80 | 0 |
| 2015-12-31 | $17.25 | $17.25 | $17.25 | $17.25 | $13.80 | 0 |
| 2015-12-30 | $17.30 | $17.30 | $17.25 | $17.25 | $13.80 | 812 |
| 2015-12-29 | $17.30 | $17.30 | $17.30 | $17.30 | $13.84 | 0 |
| 2015-12-28 | $17.30 | $17.30 | $17.30 | $17.30 | $13.84 | 0 |
| 2015-12-24 | $17.30 | $17.30 | $17.30 | $17.30 | $13.84 | 3,000 |
| 2015-12-23 | $17.40 | $17.40 | $17.40 | $17.40 | $13.92 | 211 |
| 2015-12-22 | $17.30 | $17.30 | $17.30 | $17.30 | $13.84 | 0 |
| 2015-12-21 | $17.30 | $17.30 | $17.30 | $17.30 | $13.84 | 722 |
| 2015-12-18 | $17.35 | $17.35 | $17.35 | $17.35 | $13.88 | 10 |
| 2015-12-17 | $17.35 | $17.35 | $17.35 | $17.35 | $13.88 | 1,125 |
| 2015-12-16 | $17.35 | $17.35 | $17.20 | $17.20 | $13.76 | 1,347 |
| 2015-12-15 | $17.25 | $17.25 | $17.25 | $17.25 | $13.80 | 500 |
| 2015-12-14 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 0 |
| 2015-12-11 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 0 |
| 2015-12-10 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 68 |
| 2015-12-09 | $17.20 | $17.20 | $17.20 | $17.20 | $13.76 | 6,250 |
| 2015-12-08 | $17.30 | $17.30 | $17.05 | $17.05 | $13.64 | 7,947 |
| 2015-12-07 | $17.30 | $17.30 | $17.30 | $17.30 | $13.84 | 0 |
| 2015-12-04 | $17.30 | $17.30 | $17.30 | $17.30 | $13.84 | 8 |
| 2015-12-03 | $17.30 | $17.30 | $17.30 | $17.30 | $13.84 | 0 |
| 2015-12-02 | $17.10 | $17.30 | $17.10 | $17.30 | $13.84 | 5,250 |
| 2015-12-01 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 125 |
| 2015-11-30 | $17.00 | $17.10 | $17.00 | $17.10 | $13.68 | 1,250 |
| 2015-11-27 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 0 |
| 2015-11-25 | $17.10 | $17.10 | $17.10 | $17.10 | $13.68 | 500 |
| 2015-11-24 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 3,750 |
| 2015-11-23 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 1,875 |
| 2015-11-20 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 9,375 |
| 2015-11-19 | $16.95 | $16.95 | $16.95 | $16.95 | $13.56 | 2,768 |
| 2015-11-18 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2015-11-17 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 30,218 |
| 2015-11-16 | $16.80 | $16.80 | $16.80 | $16.80 | $13.44 | 0 |
| 2015-11-13 | $16.80 | $16.80 | $16.80 | $16.80 | $13.44 | 2,500 |
| 2015-11-12 | $16.80 | $16.80 | $16.80 | $16.80 | $13.44 | 0 |
| 2015-11-11 | $16.80 | $16.80 | $16.80 | $16.80 | $13.44 | 25 |
| 2015-11-10 | $16.80 | $16.80 | $16.80 | $16.80 | $13.44 | 1,875 |
| 2015-11-09 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2015-11-06 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 250 |
| 2015-11-05 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2015-11-04 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2015-11-03 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 250 |
| 2015-11-02 | $16.70 | $16.70 | $16.70 | $16.70 | $13.36 | 0 |
| 2015-10-30 | $16.70 | $16.70 | $16.70 | $16.70 | $13.36 | 0 |
| 2015-10-29 | $16.70 | $16.70 | $16.70 | $16.70 | $13.36 | 0 |
| 2015-10-28 | $16.80 | $16.80 | $16.70 | $16.70 | $13.36 | 333 |
| 2015-10-27 | $16.80 | $16.80 | $16.80 | $16.80 | $13.44 | 845 |
| 2015-10-26 | $16.80 | $16.80 | $16.80 | $16.80 | $13.44 | 187 |
| 2015-10-23 | $16.70 | $16.70 | $16.70 | $16.70 | $13.36 | 130 |
| 2015-10-22 | $16.70 | $16.70 | $16.70 | $16.70 | $13.36 | 125 |
| 2015-10-21 | $16.80 | $16.80 | $16.50 | $16.50 | $13.20 | 2,545 |
| 2015-10-20 | $16.60 | $16.60 | $16.60 | $16.60 | $13.28 | 75 |
| 2015-10-19 | $16.60 | $16.60 | $16.60 | $16.60 | $13.28 | 0 |
| 2015-10-16 | $16.60 | $16.60 | $16.60 | $16.60 | $13.28 | 0 |
| 2015-10-15 | $16.60 | $16.60 | $16.60 | $16.60 | $13.28 | 250 |
| 2015-10-14 | $16.70 | $16.70 | $16.70 | $16.70 | $13.36 | 0 |
| 2015-10-13 | $16.85 | $16.85 | $16.70 | $16.70 | $13.36 | 747 |
| 2015-10-12 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2015-10-09 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 0 |
| 2015-10-08 | $16.90 | $17.00 | $16.90 | $17.00 | $13.60 | 591 |
| 2015-10-07 | $16.77 | $16.77 | $16.77 | $16.77 | $13.42 | 0 |
| 2015-10-06 | $16.77 | $16.77 | $16.77 | $16.77 | $13.42 | 0 |
| 2015-10-05 | $16.77 | $16.77 | $16.77 | $16.77 | $13.42 | 0 |
| 2015-10-02 | $16.77 | $16.77 | $16.77 | $16.77 | $13.42 | 31 |
| 2015-10-01 | $16.77 | $16.77 | $16.77 | $16.77 | $13.42 | 1 |
| 2015-09-30 | $16.77 | $16.77 | $16.77 | $16.77 | $13.42 | 0 |
| 2015-09-29 | $16.90 | $16.90 | $16.77 | $16.77 | $13.42 | 2,062 |
| 2015-09-28 | $17.00 | $17.00 | $17.00 | $17.00 | $13.60 | 125 |
| 2015-09-25 | $17.50 | $17.50 | $17.50 | $17.50 | $14.00 | 0 |
| 2015-09-24 | $17.50 | $17.50 | $17.50 | $17.50 | $14.00 | 21 |
| 2015-09-23 | $17.50 | $17.50 | $17.50 | $17.50 | $14.00 | 0 |
| 2015-09-22 | $17.50 | $17.51 | $17.50 | $17.50 | $14.00 | 1,548 |
| 2015-09-21 | $17.49 | $17.49 | $17.49 | $17.49 | $13.99 | 22 |
| 2015-09-18 | $17.49 | $17.49 | $17.49 | $17.49 | $13.99 | 0 |
| 2015-09-17 | $17.49 | $17.49 | $17.49 | $17.49 | $13.99 | 0 |
| 2015-09-16 | $17.49 | $17.49 | $17.49 | $17.49 | $13.99 | 65 |
| 2015-09-15 | $17.49 | $17.49 | $17.49 | $17.49 | $13.99 | 125 |
| 2015-09-14 | $17.50 | $17.50 | $17.50 | $17.50 | $14.00 | 0 |
| 2015-09-11 | $17.50 | $17.50 | $17.50 | $17.50 | $14.00 | 0 |
| 2015-09-10 | $17.50 | $17.50 | $17.50 | $17.50 | $14.00 | 0 |
| 2015-09-09 | $17.45 | $17.50 | $17.45 | $17.50 | $14.00 | 625 |
| 2015-09-08 | $17.45 | $17.45 | $17.45 | $17.45 | $13.96 | 0 |
| 2015-09-04 | $17.45 | $17.45 | $17.45 | $17.45 | $13.96 | 0 |
| 2015-09-03 | $17.45 | $17.45 | $17.45 | $17.45 | $13.96 | 625 |
| 2015-09-02 | $17.45 | $17.50 | $17.00 | $17.00 | $13.60 | 5,775 |
| 2015-09-01 | $17.50 | $17.50 | $16.75 | $16.75 | $13.40 | 345 |
| 2015-08-31 | $16.80 | $16.80 | $16.80 | $16.80 | $13.44 | 0 |
| 2015-08-28 | $16.80 | $16.80 | $16.80 | $16.80 | $13.44 | 0 |
| 2015-08-27 | $16.80 | $16.80 | $16.80 | $16.80 | $13.44 | 18 |
| 2015-08-26 | $17.50 | $17.50 | $16.80 | $16.80 | $13.44 | 625 |
| 2015-08-25 | $18.10 | $18.10 | $18.10 | $18.10 | $14.48 | 0 |
FVCBankcorp Inc (FVCB) News Headlines
Recent FVCBankcorp Inc (FVCB) News
Similar Companies to FVCBankcorp Inc (FVCB) 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 |