Merchants Bancorp (MBINO) Exchange: NASDAQ
Data as of May 17, 2022
$24.48 ($0.47) 1.96%
Merchants Bancorp - Daily Information
Click for more stock information on Merchants Bancorp.| Daily Information | Data |
|---|---|
| Date | May 17, 2022 |
| Open | $23.80 |
| Previous Close | $24.48 |
| High | $24.48 |
| Low | $23.57 |
| Adjusted Open | $23.80 |
| Previous Adjusted Close | $24.48 |
| Adjusted High | $24.48 |
| Adjusted Low | $23.57 |
About Merchants Bancorp (MBINO)
Merchants Bancorp FXDFR PRF PERPETUAL USD 25 Ser B Dp sh 140 int
Invest in Merchants Bancorp (MBINO)
Historical Stock Data for Merchants Bancorp (MBINO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | $23.80 | $24.48 | $23.57 | $24.48 | $24.48 | 14,746 |
| 2022-04-28 | $23.77 | $24.01 | $23.57 | $24.01 | $24.01 | 1,980 |
| 2022-04-27 | $23.85 | $24.55 | $23.77 | $24.03 | $24.03 | 3,856 |
| 2022-04-26 | $24.13 | $24.54 | $24.01 | $24.19 | $24.19 | 3,144 |
| 2022-04-25 | $24.45 | $24.55 | $24.16 | $24.16 | $24.16 | 5,776 |
| 2022-04-22 | $24.18 | $24.65 | $24.18 | $24.33 | $24.33 | 5,334 |
| 2022-04-21 | $24.75 | $24.75 | $24.19 | $24.23 | $24.23 | 2,456 |
| 2022-04-20 | $24.55 | $24.89 | $24.48 | $24.62 | $24.62 | 5,353 |
| 2022-04-19 | $24.59 | $25.01 | $24.59 | $24.93 | $24.93 | 3,026 |
| 2022-04-18 | $24.88 | $24.90 | $24.70 | $24.70 | $24.70 | 2,866 |
| 2022-04-14 | $24.95 | $24.99 | $24.80 | $24.90 | $24.90 | 4,480 |
| 2022-04-13 | $24.91 | $25.00 | $24.87 | $24.89 | $24.89 | 3,758 |
| 2022-04-12 | $24.96 | $24.96 | $24.85 | $24.85 | $24.85 | 2,292 |
| 2022-04-11 | $24.90 | $24.98 | $24.89 | $24.90 | $24.90 | 3,659 |
| 2022-04-08 | $24.97 | $25.00 | $24.90 | $24.90 | $24.90 | 8,405 |
| 2022-04-07 | $24.85 | $24.96 | $24.85 | $24.93 | $24.93 | 5,033 |
| 2022-04-06 | $24.97 | $24.97 | $24.85 | $24.85 | $24.85 | 2,452 |
| 2022-04-05 | $24.92 | $25.33 | $24.92 | $24.93 | $24.93 | 3,744 |
| 2022-04-04 | $25.12 | $25.27 | $24.99 | $24.99 | $24.99 | 3,330 |
| 2022-04-01 | $25.26 | $25.33 | $24.91 | $24.91 | $24.91 | 10,258 |
| 2022-03-31 | $25.15 | $25.42 | $24.87 | $24.90 | $24.90 | 10,070 |
| 2022-03-30 | $25.00 | $25.43 | $25.00 | $25.14 | $25.14 | 2,656 |
| 2022-03-29 | $25.06 | $25.10 | $24.96 | $25.00 | $25.00 | 10,301 |
| 2022-03-28 | $25.10 | $25.29 | $25.05 | $25.05 | $25.05 | 1,354 |
| 2022-03-25 | $25.18 | $25.18 | $25.07 | $25.10 | $25.10 | 3,019 |
| 2022-03-24 | $25.20 | $25.30 | $25.05 | $25.30 | $25.30 | 4,221 |
| 2022-03-23 | $25.18 | $25.49 | $25.05 | $25.09 | $25.09 | 5,944 |
| 2022-03-22 | $25.05 | $25.35 | $25.05 | $25.23 | $25.23 | 5,049 |
| 2022-03-21 | $25.38 | $25.38 | $25.05 | $25.05 | $25.05 | 3,258 |
| 2022-03-18 | $25.20 | $25.25 | $25.14 | $25.25 | $25.25 | 1,385 |
| 2022-03-17 | $25.23 | $25.50 | $25.22 | $25.50 | $25.50 | 1,581 |
| 2022-03-16 | $25.13 | $25.24 | $25.02 | $25.24 | $25.24 | 2,391 |
| 2022-03-15 | $24.90 | $25.00 | $24.75 | $24.95 | $24.95 | 4,552 |
| 2022-03-14 | $24.90 | $25.00 | $24.69 | $24.86 | $24.86 | 11,613 |
| 2022-03-11 | $25.31 | $25.35 | $24.97 | $25.20 | $24.83 | 10,003 |
| 2022-03-10 | $25.14 | $25.16 | $24.95 | $25.16 | $24.79 | 6,183 |
| 2022-03-09 | $25.00 | $25.15 | $24.95 | $25.12 | $24.75 | 8,350 |
| 2022-03-08 | $24.70 | $25.11 | $24.70 | $24.76 | $24.39 | 9,268 |
| 2022-03-07 | $25.00 | $25.00 | $24.66 | $24.75 | $24.38 | 8,136 |
| 2022-03-04 | $24.95 | $25.38 | $24.95 | $25.38 | $25.00 | 744 |
| 2022-03-03 | $25.07 | $25.07 | $25.03 | $25.03 | $24.66 | 563 |
| 2022-03-02 | $25.44 | $25.44 | $25.01 | $25.01 | $24.64 | 1,225 |
| 2022-03-01 | $25.30 | $25.50 | $25.13 | $25.50 | $25.12 | 3,037 |
| 2022-02-28 | $25.20 | $25.44 | $25.20 | $25.23 | $24.86 | 5,695 |
| 2022-02-25 | $25.01 | $25.20 | $25.01 | $25.06 | $24.69 | 2,160 |
| 2022-02-24 | $24.95 | $25.20 | $24.75 | $24.85 | $24.48 | 11,926 |
| 2022-02-23 | $25.18 | $25.18 | $24.95 | $24.95 | $24.58 | 4,198 |
| 2022-02-22 | $25.11 | $25.11 | $24.96 | $24.96 | $24.59 | 2,618 |
| 2022-02-18 | $25.18 | $25.18 | $24.90 | $24.90 | $24.53 | 1,764 |
| 2022-02-17 | $25.20 | $25.20 | $25.20 | $25.20 | $24.83 | 519 |
| 2022-02-16 | $25.08 | $25.20 | $24.90 | $25.20 | $24.83 | 9,325 |
| 2022-02-15 | $24.89 | $25.19 | $24.66 | $25.04 | $24.66 | 6,703 |
| 2022-02-14 | $24.95 | $25.00 | $24.82 | $24.89 | $24.52 | 6,796 |
| 2022-02-11 | $25.01 | $25.24 | $24.78 | $24.81 | $24.44 | 11,151 |
| 2022-02-10 | $25.53 | $25.53 | $25.00 | $25.00 | $24.63 | 9,445 |
| 2022-02-09 | $25.68 | $25.68 | $25.52 | $25.52 | $25.14 | 751 |
| 2022-02-08 | $25.68 | $25.83 | $25.46 | $25.67 | $25.28 | 6,221 |
| 2022-02-07 | $25.45 | $25.74 | $25.45 | $25.74 | $25.35 | 2,532 |
| 2022-02-04 | $25.43 | $25.64 | $25.43 | $25.64 | $25.26 | 4,234 |
| 2022-02-03 | $25.80 | $25.80 | $25.46 | $25.60 | $25.22 | 5,549 |
| 2022-02-02 | $25.73 | $26.00 | $25.73 | $25.98 | $25.59 | 14,573 |
| 2022-02-01 | $25.70 | $25.70 | $25.70 | $25.70 | $25.32 | 13 |
| 2022-01-31 | $25.48 | $25.70 | $25.34 | $25.70 | $25.32 | 7,732 |
| 2022-01-28 | $25.50 | $25.50 | $25.24 | $25.42 | $25.04 | 3,057 |
| 2022-01-27 | $25.92 | $26.06 | $25.50 | $25.50 | $25.12 | 49,978 |
| 2022-01-26 | $25.79 | $25.94 | $25.70 | $25.93 | $25.54 | 15,418 |
| 2022-01-25 | $25.53 | $25.96 | $25.53 | $25.61 | $25.23 | 10,480 |
| 2022-01-24 | $25.85 | $25.97 | $25.55 | $25.85 | $25.47 | 5,438 |
| 2022-01-21 | $25.67 | $25.91 | $25.66 | $25.91 | $25.52 | 7,398 |
| 2022-01-20 | $25.60 | $25.85 | $25.60 | $25.80 | $25.42 | 11,803 |
| 2022-01-19 | $25.80 | $25.80 | $25.51 | $25.63 | $25.24 | 5,134 |
| 2022-01-18 | $25.70 | $25.80 | $25.51 | $25.52 | $25.14 | 6,825 |
| 2022-01-14 | $25.96 | $26.15 | $25.81 | $25.81 | $25.43 | 1,388 |
| 2022-01-13 | $25.79 | $25.99 | $25.79 | $25.98 | $25.59 | 1,120 |
| 2022-01-12 | $25.86 | $25.92 | $25.73 | $25.83 | $25.44 | 5,857 |
| 2022-01-11 | $25.83 | $26.10 | $25.76 | $25.81 | $25.43 | 18,908 |
| 2022-01-10 | $25.86 | $26.10 | $25.80 | $25.83 | $25.45 | 7,872 |
| 2022-01-07 | $26.11 | $26.20 | $26.11 | $26.20 | $25.81 | 634 |
| 2022-01-06 | $25.82 | $25.97 | $25.81 | $25.88 | $25.50 | 2,607 |
| 2022-01-05 | $26.00 | $26.21 | $25.75 | $25.75 | $25.37 | 6,174 |
| 2022-01-04 | $26.01 | $26.10 | $26.00 | $26.04 | $25.65 | 3,844 |
| 2022-01-03 | $26.25 | $26.30 | $26.00 | $26.18 | $25.79 | 9,652 |
| 2021-12-31 | $26.25 | $26.25 | $26.00 | $26.09 | $25.70 | 4,298 |
| 2021-12-30 | $26.09 | $26.10 | $25.97 | $26.08 | $25.69 | 6,393 |
| 2021-12-29 | $26.15 | $26.15 | $25.97 | $26.10 | $25.71 | 1,841 |
| 2021-12-28 | $26.15 | $26.23 | $26.01 | $26.09 | $25.70 | 3,772 |
| 2021-12-27 | $26.38 | $26.38 | $26.11 | $26.11 | $25.72 | 1,628 |
| 2021-12-23 | $26.36 | $26.40 | $26.06 | $26.12 | $25.73 | 3,524 |
| 2021-12-22 | $26.28 | $26.34 | $26.28 | $26.34 | $25.95 | 1,743 |
| 2021-12-21 | $25.91 | $26.05 | $25.88 | $26.05 | $25.66 | 2,211 |
| 2021-12-20 | $26.19 | $26.19 | $26.19 | $26.19 | $25.80 | 778 |
| 2021-12-17 | $25.98 | $26.08 | $25.98 | $26.08 | $25.69 | 2,215 |
| 2021-12-16 | $26.10 | $26.34 | $25.87 | $26.30 | $25.91 | 5,027 |
| 2021-12-15 | $25.88 | $25.92 | $25.88 | $25.88 | $25.50 | 2,598 |
| 2021-12-14 | $26.23 | $26.23 | $25.87 | $25.87 | $25.49 | 3,968 |
| 2021-12-13 | $26.65 | $26.65 | $26.33 | $26.33 | $25.57 | 1,014 |
| 2021-12-10 | $26.40 | $26.48 | $26.40 | $26.48 | $25.71 | 397 |
| 2021-12-09 | $26.65 | $26.65 | $26.25 | $26.65 | $25.88 | 551 |
| 2021-12-08 | $26.55 | $26.61 | $26.55 | $26.59 | $25.82 | 2,206 |
| 2021-12-07 | $26.38 | $26.55 | $26.16 | $26.55 | $25.78 | 3,154 |
| 2021-12-06 | $26.44 | $26.45 | $26.44 | $26.44 | $25.67 | 3,035 |
| 2021-12-03 | $26.45 | $26.45 | $26.25 | $26.25 | $25.49 | 942 |
| 2021-12-02 | $26.44 | $26.44 | $26.26 | $26.34 | $25.58 | 1,323 |
| 2021-12-01 | $26.35 | $26.35 | $26.35 | $26.35 | $25.59 | 353 |
| 2021-11-30 | $26.37 | $26.44 | $26.04 | $26.13 | $25.37 | 4,201 |
| 2021-11-29 | $26.26 | $26.38 | $26.25 | $26.38 | $25.62 | 1,020 |
| 2021-11-26 | $26.26 | $26.26 | $26.26 | $26.26 | $25.50 | 271 |
| 2021-11-24 | $26.27 | $26.45 | $26.23 | $26.45 | $25.68 | 2,033 |
| 2021-11-23 | $26.10 | $26.28 | $26.10 | $26.28 | $25.52 | 2,478 |
| 2021-11-22 | $26.26 | $26.26 | $26.25 | $26.25 | $25.49 | 1,621 |
| 2021-11-19 | $26.21 | $26.30 | $26.20 | $26.25 | $25.49 | 744 |
| 2021-11-18 | $26.32 | $26.39 | $26.25 | $26.39 | $25.62 | 2,179 |
| 2021-11-17 | $26.58 | $26.58 | $26.21 | $26.26 | $25.50 | 3,363 |
| 2021-11-16 | $26.23 | $26.58 | $26.23 | $26.58 | $25.81 | 3,199 |
| 2021-11-15 | $26.56 | $26.62 | $26.56 | $26.62 | $25.85 | 1,380 |
| 2021-11-12 | $26.58 | $26.58 | $26.58 | $26.58 | $25.81 | 522 |
| 2021-11-11 | $26.63 | $26.63 | $26.58 | $26.58 | $25.81 | 2,207 |
| 2021-11-10 | $26.86 | $26.86 | $26.60 | $26.80 | $26.02 | 4,048 |
| 2021-11-09 | $26.45 | $26.86 | $26.45 | $26.86 | $26.08 | 602 |
| 2021-11-08 | $26.90 | $26.90 | $26.73 | $26.90 | $26.12 | 2,771 |
| 2021-11-05 | $26.75 | $26.90 | $26.75 | $26.90 | $26.12 | 2,276 |
| 2021-11-04 | $26.52 | $26.73 | $26.52 | $26.73 | $25.96 | 5,668 |
| 2021-11-03 | $26.51 | $26.59 | $26.31 | $26.59 | $25.82 | 5,167 |
| 2021-11-02 | $26.43 | $26.50 | $26.31 | $26.50 | $25.73 | 6,570 |
| 2021-11-01 | $26.23 | $26.31 | $26.18 | $26.30 | $25.54 | 11,285 |
| 2021-10-29 | $26.29 | $26.44 | $26.28 | $26.28 | $25.52 | 2,740 |
| 2021-10-28 | $26.13 | $26.34 | $26.13 | $26.28 | $25.52 | 11,613 |
| 2021-10-27 | $26.20 | $26.37 | $26.01 | $26.27 | $25.51 | 5,703 |
| 2021-10-26 | $26.18 | $26.20 | $26.00 | $26.14 | $25.38 | 3,470 |
| 2021-10-25 | $25.98 | $26.20 | $25.98 | $26.18 | $25.42 | 10,441 |
| 2021-10-22 | $26.30 | $26.30 | $26.02 | $26.18 | $25.42 | 4,240 |
| 2021-10-21 | $26.01 | $26.28 | $26.01 | $26.23 | $25.47 | 13,877 |
| 2021-10-20 | $26.03 | $26.04 | $25.90 | $26.00 | $25.25 | 6,403 |
| 2021-10-19 | $26.00 | $26.04 | $25.85 | $25.94 | $25.19 | 6,600 |
| 2021-10-18 | $25.96 | $25.96 | $25.85 | $25.95 | $25.20 | 2,877 |
| 2021-10-15 | $26.09 | $26.09 | $25.87 | $25.87 | $25.12 | 8,586 |
| 2021-10-14 | $26.10 | $26.10 | $25.94 | $26.05 | $25.30 | 3,824 |
| 2021-10-13 | $25.82 | $26.10 | $25.82 | $26.10 | $25.34 | 13,876 |
| 2021-10-12 | $25.99 | $25.99 | $25.76 | $25.80 | $25.05 | 13,747 |
| 2021-10-11 | $26.05 | $26.05 | $25.86 | $25.91 | $25.16 | 1,676 |
| 2021-10-08 | $26.28 | $26.28 | $25.91 | $25.95 | $25.20 | 3,589 |
| 2021-10-07 | $26.10 | $26.29 | $25.97 | $26.29 | $25.53 | 13,025 |
| 2021-10-06 | $25.73 | $26.17 | $25.73 | $25.86 | $25.11 | 11,168 |
| 2021-10-05 | $25.87 | $26.11 | $25.63 | $25.73 | $24.99 | 6,889 |
| 2021-10-04 | $25.88 | $25.88 | $25.65 | $25.80 | $25.05 | 8,621 |
| 2021-10-01 | $26.22 | $26.22 | $25.88 | $26.02 | $25.27 | 7,488 |
| 2021-09-30 | $25.93 | $25.93 | $25.75 | $25.89 | $25.14 | 11,547 |
| 2021-09-29 | $25.84 | $26.03 | $25.68 | $25.93 | $25.18 | 8,280 |
| 2021-09-28 | $26.13 | $26.16 | $25.65 | $25.65 | $24.91 | 28,700 |
| 2021-09-27 | $26.28 | $26.33 | $26.12 | $26.12 | $25.36 | 7,010 |
| 2021-09-24 | $26.40 | $26.40 | $26.14 | $26.35 | $25.59 | 3,808 |
| 2021-09-23 | $26.29 | $26.51 | $26.11 | $26.35 | $25.59 | 7,024 |
| 2021-09-22 | $26.19 | $26.25 | $26.19 | $26.19 | $25.43 | 2,969 |
| 2021-09-21 | $26.21 | $26.28 | $26.12 | $26.15 | $25.39 | 2,836 |
| 2021-09-20 | $26.33 | $26.33 | $26.11 | $26.12 | $25.36 | 4,868 |
| 2021-09-17 | $26.15 | $26.39 | $26.15 | $26.35 | $25.59 | 13,568 |
| 2021-09-16 | $26.31 | $26.39 | $26.18 | $26.39 | $25.63 | 3,087 |
| 2021-09-15 | $26.17 | $26.28 | $26.04 | $26.25 | $25.49 | 4,420 |
| 2021-09-14 | $26.25 | $26.29 | $26.03 | $26.05 | $25.30 | 12,208 |
| 2021-09-13 | $26.40 | $26.42 | $26.33 | $26.42 | $25.29 | 4,183 |
| 2021-09-10 | $26.40 | $26.42 | $26.22 | $26.42 | $25.29 | 13,980 |
| 2021-09-09 | $26.16 | $26.49 | $26.16 | $26.27 | $25.15 | 7,447 |
| 2021-09-08 | $26.31 | $26.35 | $26.15 | $26.26 | $25.14 | 37,423 |
| 2021-09-07 | $26.52 | $26.73 | $26.28 | $26.30 | $25.18 | 18,998 |
| 2021-09-03 | $26.67 | $26.72 | $26.63 | $26.65 | $25.51 | 4,174 |
| 2021-09-02 | $26.50 | $26.66 | $26.50 | $26.63 | $25.49 | 10,813 |
| 2021-09-01 | $26.33 | $26.65 | $26.33 | $26.61 | $25.47 | 7,160 |
| 2021-08-31 | $26.25 | $26.53 | $26.22 | $26.44 | $25.31 | 17,874 |
| 2021-08-30 | $26.25 | $26.29 | $26.10 | $26.27 | $25.15 | 3,503 |
| 2021-08-27 | $26.15 | $26.28 | $26.11 | $26.22 | $25.10 | 14,199 |
| 2021-08-26 | $26.01 | $26.18 | $26.01 | $26.08 | $24.97 | 27,253 |
| 2021-08-25 | $26.31 | $26.31 | $26.02 | $26.10 | $24.99 | 40,147 |
| 2021-08-24 | $26.20 | $26.21 | $26.12 | $26.20 | $25.08 | 26,625 |
| 2021-08-23 | $26.20 | $26.20 | $26.07 | $26.20 | $25.08 | 7,833 |
| 2021-08-20 | $26.05 | $26.20 | $26.02 | $26.18 | $25.06 | 10,827 |
| 2021-08-19 | $26.15 | $26.15 | $26.13 | $26.13 | $25.01 | 1,245 |
| 2021-08-18 | $26.01 | $26.20 | $25.98 | $26.11 | $24.99 | 3,808 |
| 2021-08-17 | $26.13 | $26.16 | $26.09 | $26.16 | $25.04 | 2,446 |
| 2021-08-16 | $26.27 | $26.27 | $26.11 | $26.20 | $25.08 | 5,109 |
| 2021-08-13 | $26.22 | $26.25 | $26.20 | $26.23 | $25.11 | 6,986 |
| 2021-08-12 | $26.31 | $26.37 | $26.13 | $26.18 | $25.06 | 16,991 |
| 2021-08-11 | $26.40 | $26.40 | $26.35 | $26.38 | $25.25 | 1,147 |
| 2021-08-10 | $26.74 | $26.74 | $26.10 | $26.27 | $25.15 | 9,028 |
| 2021-08-09 | $26.76 | $26.76 | $26.64 | $26.64 | $25.50 | 1,487 |
| 2021-08-06 | $26.62 | $26.69 | $26.60 | $26.69 | $25.55 | 4,235 |
| 2021-08-05 | $26.61 | $26.85 | $26.61 | $26.72 | $25.58 | 3,805 |
| 2021-08-04 | $26.70 | $26.70 | $26.47 | $26.60 | $25.46 | 3,045 |
| 2021-08-03 | $26.65 | $26.72 | $26.55 | $26.64 | $25.50 | 2,776 |
| 2021-08-02 | $26.53 | $26.61 | $26.48 | $26.59 | $25.45 | 2,303 |
| 2021-07-30 | $26.47 | $26.52 | $26.40 | $26.50 | $25.37 | 4,969 |
| 2021-07-29 | $26.73 | $26.73 | $26.45 | $26.45 | $25.32 | 6,594 |
| 2021-07-28 | $26.58 | $26.65 | $26.54 | $26.65 | $25.51 | 1,907 |
| 2021-07-27 | $26.91 | $26.91 | $26.41 | $26.49 | $25.35 | 4,561 |
| 2021-07-26 | $26.80 | $26.86 | $26.59 | $26.60 | $25.46 | 17,075 |
| 2021-07-23 | $27.00 | $27.00 | $27.00 | $27.00 | $25.85 | 276 |
| 2021-07-22 | $26.73 | $26.92 | $26.72 | $26.92 | $25.77 | 1,328 |
| 2021-07-21 | $26.81 | $27.01 | $26.63 | $26.81 | $25.66 | 5,926 |
| 2021-07-20 | $26.99 | $26.99 | $26.99 | $26.99 | $25.84 | 83 |
| 2021-07-19 | $27.00 | $27.00 | $26.90 | $26.99 | $25.84 | 1,115 |
| 2021-07-16 | $27.37 | $27.37 | $26.78 | $27.18 | $26.01 | 3,110 |
| 2021-07-15 | $27.14 | $27.14 | $26.90 | $26.90 | $25.75 | 3,958 |
| 2021-07-14 | $27.06 | $27.10 | $27.06 | $27.10 | $25.94 | 1,284 |
| 2021-07-13 | $27.02 | $27.02 | $26.81 | $26.82 | $25.67 | 2,329 |
| 2021-07-12 | $27.08 | $27.18 | $27.02 | $27.18 | $26.02 | 3,149 |
| 2021-07-09 | $27.06 | $27.16 | $26.79 | $27.16 | $26.00 | 5,988 |
| 2021-07-08 | $27.10 | $27.10 | $27.00 | $27.01 | $25.86 | 1,185 |
| 2021-07-07 | $26.85 | $27.10 | $26.85 | $26.97 | $25.82 | 5,205 |
| 2021-07-06 | $27.18 | $27.18 | $26.68 | $26.86 | $25.71 | 5,201 |
| 2021-07-02 | $26.90 | $27.13 | $26.83 | $26.94 | $25.79 | 4,987 |
| 2021-07-01 | $27.16 | $27.37 | $26.65 | $26.65 | $25.51 | 7,530 |
| 2021-06-30 | $26.85 | $26.85 | $26.60 | $26.67 | $25.53 | 13,018 |
| 2021-06-29 | $26.99 | $26.99 | $26.79 | $26.79 | $25.65 | 999 |
| 2021-06-28 | $26.95 | $26.99 | $26.95 | $26.99 | $25.84 | 1,032 |
| 2021-06-25 | $26.64 | $26.80 | $26.64 | $26.80 | $25.66 | 1,259 |
| 2021-06-24 | $26.88 | $26.99 | $26.73 | $26.99 | $25.84 | 7,819 |
| 2021-06-23 | $26.54 | $26.72 | $26.54 | $26.72 | $25.58 | 3,597 |
| 2021-06-22 | $26.70 | $26.70 | $26.49 | $26.60 | $25.46 | 11,978 |
| 2021-06-21 | $26.42 | $26.65 | $26.36 | $26.53 | $25.39 | 8,248 |
| 2021-06-18 | $26.56 | $26.60 | $26.43 | $26.58 | $25.44 | 1,853 |
| 2021-06-17 | $26.66 | $26.70 | $26.40 | $26.47 | $25.34 | 5,479 |
| 2021-06-16 | $26.55 | $26.75 | $26.42 | $26.69 | $25.55 | 5,261 |
| 2021-06-15 | $26.62 | $26.70 | $26.37 | $26.44 | $25.31 | 10,073 |
| 2021-06-14 | $26.41 | $26.83 | $26.41 | $26.83 | $25.68 | 6,980 |
| 2021-06-11 | $26.90 | $27.10 | $26.73 | $26.97 | $25.46 | 11,931 |
| 2021-06-10 | $27.00 | $27.15 | $26.80 | $26.80 | $25.30 | 7,483 |
| 2021-06-09 | $27.06 | $27.06 | $26.91 | $27.00 | $25.49 | 771 |
| 2021-06-08 | $26.74 | $27.23 | $26.74 | $27.10 | $25.58 | 6,779 |
| 2021-06-07 | $26.94 | $27.13 | $26.85 | $27.07 | $25.55 | 11,176 |
| 2021-06-04 | $26.46 | $26.99 | $26.41 | $26.99 | $25.48 | 5,578 |
| 2021-06-03 | $26.70 | $26.70 | $26.40 | $26.48 | $25.00 | 7,946 |
| 2021-06-02 | $26.52 | $26.66 | $26.50 | $26.65 | $25.16 | 5,244 |
| 2021-06-01 | $26.49 | $26.50 | $26.29 | $26.44 | $24.96 | 9,588 |
| 2021-05-28 | $26.35 | $26.49 | $26.32 | $26.49 | $25.01 | 9,507 |
| 2021-05-27 | $26.25 | $26.32 | $26.10 | $26.20 | $24.74 | 13,991 |
| 2021-05-26 | $26.34 | $26.34 | $26.01 | $26.10 | $24.64 | 11,484 |
| 2021-05-25 | $26.09 | $26.30 | $26.00 | $26.25 | $24.78 | 16,271 |
| 2021-05-24 | $26.00 | $26.05 | $25.95 | $26.05 | $24.59 | 10,952 |
| 2021-05-21 | $25.90 | $25.95 | $25.76 | $25.90 | $24.45 | 21,549 |
| 2021-05-20 | $25.93 | $26.10 | $25.70 | $25.86 | $24.41 | 25,190 |
| 2021-05-19 | $25.89 | $26.05 | $25.70 | $25.84 | $24.40 | 16,596 |
| 2021-05-18 | $26.38 | $26.38 | $25.96 | $25.96 | $24.51 | 30,219 |
| 2021-05-17 | $26.29 | $26.44 | $26.00 | $26.01 | $24.56 | 28,370 |
| 2021-05-14 | $26.36 | $26.36 | $26.25 | $26.25 | $24.78 | 1,727 |
| 2021-05-13 | $26.21 | $26.33 | $26.06 | $26.25 | $24.78 | 6,386 |
| 2021-05-12 | $26.47 | $26.47 | $26.13 | $26.13 | $24.67 | 4,976 |
| 2021-05-11 | $26.60 | $26.60 | $26.23 | $26.41 | $24.93 | 3,220 |
| 2021-05-10 | $26.34 | $26.60 | $26.28 | $26.60 | $25.11 | 6,451 |
| 2021-05-07 | $26.58 | $26.59 | $26.43 | $26.59 | $25.10 | 1,685 |
| 2021-05-06 | $26.32 | $26.50 | $26.32 | $26.50 | $25.02 | 1,950 |
| 2021-05-05 | $26.30 | $26.45 | $26.05 | $26.33 | $24.86 | 13,278 |
| 2021-05-04 | $26.28 | $26.45 | $26.25 | $26.45 | $24.97 | 3,859 |
| 2021-05-03 | $26.07 | $26.42 | $25.94 | $26.42 | $24.95 | 6,458 |
| 2021-04-30 | $26.25 | $26.29 | $26.08 | $26.27 | $24.80 | 6,240 |
| 2021-04-29 | $26.57 | $26.57 | $26.05 | $26.12 | $24.66 | 8,179 |
| 2021-04-28 | $26.47 | $26.60 | $26.29 | $26.50 | $25.02 | 7,461 |
| 2021-04-27 | $26.54 | $26.65 | $26.27 | $26.45 | $24.97 | 2,473 |
| 2021-04-26 | $26.47 | $26.63 | $26.02 | $26.50 | $25.02 | 9,217 |
| 2021-04-23 | $26.34 | $26.70 | $26.25 | $26.49 | $25.01 | 6,424 |
| 2021-04-22 | $26.20 | $26.47 | $26.18 | $26.20 | $24.74 | 12,253 |
| 2021-04-21 | $26.24 | $26.25 | $26.04 | $26.04 | $24.58 | 3,206 |
| 2021-04-20 | $25.92 | $26.24 | $25.92 | $26.24 | $24.77 | 12,056 |
| 2021-04-19 | $26.05 | $26.05 | $26.00 | $26.04 | $24.58 | 1,837 |
| 2021-04-16 | $26.19 | $26.25 | $26.00 | $26.15 | $24.69 | 9,246 |
| 2021-04-15 | $26.21 | $26.22 | $26.02 | $26.12 | $24.66 | 4,826 |
| 2021-04-14 | $26.12 | $26.20 | $26.04 | $26.20 | $24.74 | 13,266 |
| 2021-04-13 | $25.92 | $26.25 | $25.92 | $26.02 | $24.56 | 18,005 |
| 2021-04-12 | $26.17 | $26.17 | $25.92 | $26.09 | $24.63 | 11,803 |
| 2021-04-09 | $26.22 | $26.33 | $26.22 | $26.29 | $24.82 | 2,024 |
| 2021-04-08 | $26.22 | $26.22 | $26.09 | $26.21 | $24.74 | 4,042 |
| 2021-04-07 | $26.00 | $26.22 | $25.99 | $26.22 | $24.75 | 4,885 |
| 2021-04-06 | $26.20 | $26.20 | $26.17 | $26.20 | $24.74 | 3,728 |
| 2021-04-05 | $26.05 | $26.16 | $26.00 | $26.13 | $24.67 | 2,411 |
| 2021-04-01 | $26.34 | $26.39 | $26.02 | $26.02 | $24.57 | 10,990 |
| 2021-03-31 | $26.18 | $26.22 | $25.96 | $26.22 | $24.75 | 5,038 |
| 2021-03-30 | $26.19 | $26.25 | $26.09 | $26.09 | $24.63 | 4,177 |
| 2021-03-29 | $25.89 | $26.15 | $25.89 | $26.15 | $24.69 | 7,223 |
| 2021-03-26 | $25.85 | $25.92 | $25.75 | $25.92 | $24.47 | 2,444 |
| 2021-03-25 | $25.80 | $25.80 | $25.58 | $25.63 | $24.20 | 6,269 |
| 2021-03-24 | $25.63 | $25.79 | $25.46 | $25.60 | $24.17 | 17,620 |
| 2021-03-23 | $25.84 | $25.84 | $25.55 | $25.63 | $24.20 | 10,439 |
| 2021-03-22 | $25.68 | $25.75 | $25.65 | $25.65 | $24.22 | 8,416 |
| 2021-03-19 | $25.62 | $25.72 | $25.52 | $25.67 | $24.23 | 14,977 |
| 2021-03-18 | $25.85 | $25.94 | $25.52 | $25.56 | $24.13 | 21,333 |
| 2021-03-17 | $25.72 | $25.97 | $25.70 | $25.84 | $24.40 | 3,401 |
| 2021-03-16 | $26.14 | $26.14 | $25.70 | $25.87 | $24.42 | 20,382 |
| 2021-03-15 | $26.00 | $26.40 | $25.65 | $26.00 | $24.55 | 6,388 |
| 2021-03-12 | $25.77 | $26.20 | $25.77 | $26.20 | $24.74 | 2,844 |
| 2021-03-11 | $26.68 | $26.70 | $26.65 | $26.68 | $24.83 | 5,589 |
| 2021-03-10 | $26.02 | $26.70 | $26.02 | $26.49 | $24.66 | 5,949 |
| 2021-03-09 | $25.82 | $27.25 | $25.82 | $27.11 | $25.23 | 24,221 |
| 2021-03-08 | $26.22 | $26.24 | $25.75 | $25.93 | $24.14 | 3,641 |
| 2021-03-05 | $25.89 | $26.08 | $25.60 | $26.03 | $24.23 | 9,179 |
| 2021-03-04 | $25.78 | $26.13 | $25.60 | $25.84 | $24.05 | 10,591 |
| 2021-03-03 | $25.70 | $25.94 | $25.65 | $25.81 | $24.02 | 7,269 |
| 2021-03-02 | $25.72 | $25.85 | $25.55 | $25.85 | $24.06 | 16,270 |
| 2021-03-01 | $25.85 | $25.85 | $25.60 | $25.71 | $23.93 | 5,524 |
| 2021-02-26 | $25.70 | $25.70 | $25.52 | $25.69 | $23.91 | 3,357 |
| 2021-02-25 | $25.62 | $25.75 | $25.48 | $25.55 | $23.78 | 8,522 |
| 2021-02-24 | $25.56 | $25.67 | $25.50 | $25.60 | $23.82 | 3,926 |
| 2021-02-23 | $25.47 | $25.70 | $25.47 | $25.49 | $23.73 | 11,606 |
| 2021-02-22 | $25.58 | $25.79 | $25.45 | $25.45 | $23.69 | 6,063 |
| 2021-02-19 | $25.65 | $25.75 | $25.32 | $25.55 | $23.78 | 7,701 |
| 2021-02-18 | $25.55 | $25.69 | $25.22 | $25.69 | $23.91 | 18,088 |
| 2021-02-17 | $25.31 | $25.65 | $25.19 | $25.52 | $23.75 | 46,783 |
| 2021-02-16 | $25.50 | $25.74 | $25.20 | $25.24 | $23.49 | 30,941 |
| 2021-02-12 | $25.86 | $25.86 | $25.47 | $25.63 | $23.86 | 18,246 |
| 2021-02-11 | $25.86 | $26.22 | $25.76 | $25.77 | $23.99 | 13,536 |
| 2021-02-10 | $25.88 | $26.27 | $25.85 | $25.91 | $24.12 | 23,498 |
| 2021-02-09 | $26.01 | $26.05 | $25.87 | $25.92 | $24.13 | 13,512 |
| 2021-02-08 | $26.02 | $26.25 | $25.86 | $26.22 | $24.40 | 4,318 |
| 2021-02-05 | $26.00 | $26.25 | $25.90 | $26.25 | $24.43 | 2,241 |
| 2021-02-04 | $25.92 | $26.15 | $25.86 | $26.00 | $24.20 | 7,958 |
| 2021-02-03 | $25.87 | $26.16 | $25.86 | $26.05 | $24.25 | 7,310 |
| 2021-02-02 | $26.16 | $26.54 | $25.77 | $25.79 | $24.00 | 19,991 |
| 2021-02-01 | $26.28 | $26.29 | $25.63 | $26.13 | $24.32 | 17,127 |
| 2021-01-29 | $26.57 | $26.57 | $26.00 | $26.33 | $24.51 | 23,033 |
| 2021-01-28 | $26.04 | $26.78 | $26.00 | $26.77 | $24.92 | 10,098 |
| 2021-01-27 | $25.60 | $26.08 | $25.60 | $26.00 | $24.20 | 11,886 |
| 2021-01-26 | $25.65 | $26.10 | $25.65 | $25.81 | $24.02 | 7,148 |
| 2021-01-25 | $25.56 | $25.75 | $25.56 | $25.58 | $23.81 | 5,797 |
| 2021-01-22 | $25.68 | $25.68 | $25.50 | $25.52 | $23.75 | 12,747 |
| 2021-01-21 | $25.66 | $25.71 | $25.62 | $25.66 | $23.89 | 2,484 |
| 2021-01-20 | $25.63 | $25.89 | $25.63 | $25.79 | $24.00 | 4,801 |
| 2021-01-19 | $25.87 | $26.26 | $25.70 | $25.78 | $24.00 | 15,839 |
| 2021-01-15 | $25.51 | $26.27 | $25.51 | $26.15 | $24.34 | 14,495 |
| 2021-01-14 | $25.84 | $25.90 | $25.58 | $25.68 | $23.91 | 3,151 |
| 2021-01-13 | $25.36 | $25.86 | $25.36 | $25.84 | $24.05 | 5,451 |
| 2021-01-12 | $25.48 | $25.49 | $25.24 | $25.24 | $23.49 | 15,687 |
| 2021-01-11 | $25.88 | $25.88 | $25.38 | $25.38 | $23.62 | 9,839 |
| 2021-01-08 | $25.80 | $25.98 | $25.66 | $25.76 | $23.98 | 2,357 |
| 2021-01-07 | $25.81 | $25.81 | $25.80 | $25.80 | $24.01 | 1,042 |
| 2021-01-06 | $26.11 | $26.25 | $25.80 | $25.82 | $24.03 | 10,291 |
| 2021-01-05 | $26.38 | $26.78 | $26.15 | $26.40 | $24.57 | 10,168 |
| 2021-01-04 | $27.24 | $27.24 | $26.34 | $26.60 | $24.76 | 8,815 |
| 2020-12-31 | $26.63 | $26.85 | $26.55 | $26.55 | $24.71 | 4,182 |
| 2020-12-30 | $26.85 | $26.85 | $26.50 | $26.58 | $24.74 | 5,899 |
| 2020-12-29 | $26.40 | $26.87 | $26.32 | $26.85 | $24.99 | 8,418 |
| 2020-12-28 | $26.20 | $26.34 | $25.80 | $26.34 | $24.52 | 12,140 |
| 2020-12-24 | $25.99 | $26.03 | $25.90 | $26.03 | $24.23 | 974 |
| 2020-12-23 | $25.99 | $25.99 | $25.47 | $25.99 | $24.19 | 2,685 |
| 2020-12-22 | $25.53 | $26.06 | $25.53 | $25.99 | $24.19 | 5,591 |
| 2020-12-21 | $25.86 | $25.86 | $25.55 | $25.55 | $23.79 | 10,425 |
| 2020-12-18 | $25.75 | $25.86 | $25.60 | $25.86 | $24.07 | 13,613 |
| 2020-12-17 | $25.61 | $25.72 | $25.40 | $25.50 | $23.73 | 14,876 |
| 2020-12-16 | $25.68 | $25.87 | $25.40 | $25.60 | $23.83 | 5,428 |
| 2020-12-15 | $25.70 | $25.70 | $25.43 | $25.55 | $23.78 | 6,156 |
| 2020-12-14 | $26.00 | $26.06 | $25.61 | $25.70 | $23.92 | 8,368 |
| 2020-12-11 | $25.87 | $25.97 | $25.70 | $25.93 | $23.79 | 5,510 |
| 2020-12-10 | $26.01 | $26.02 | $25.86 | $25.86 | $23.72 | 6,264 |
| 2020-12-09 | $25.91 | $26.09 | $25.77 | $26.09 | $23.93 | 8,469 |
| 2020-12-08 | $25.95 | $26.16 | $25.75 | $25.92 | $23.77 | 4,081 |
| 2020-12-07 | $25.40 | $26.20 | $24.30 | $26.09 | $23.93 | 8,653 |
| 2020-12-04 | $26.38 | $26.38 | $25.98 | $26.11 | $23.95 | 11,846 |
| 2020-12-03 | $26.47 | $26.47 | $25.95 | $26.30 | $24.13 | 6,236 |
| 2020-12-02 | $26.32 | $26.45 | $25.91 | $25.91 | $23.77 | 1,663 |
| 2020-12-01 | $26.45 | $26.45 | $26.20 | $26.44 | $24.26 | 3,064 |
| 2020-11-30 | $26.00 | $26.45 | $25.76 | $26.44 | $24.26 | 8,024 |
| 2020-11-27 | $26.34 | $26.34 | $25.87 | $26.25 | $24.08 | 3,475 |
| 2020-11-25 | $26.20 | $26.65 | $26.20 | $26.25 | $24.08 | 4,308 |
| 2020-11-24 | $26.59 | $26.59 | $26.04 | $26.05 | $23.90 | 3,846 |
| 2020-11-23 | $26.65 | $26.65 | $26.19 | $26.19 | $24.02 | 3,300 |
| 2020-11-20 | $27.01 | $27.01 | $26.11 | $26.27 | $24.10 | 5,081 |
| 2020-11-19 | $27.01 | $27.01 | $26.11 | $26.90 | $24.68 | 1,031 |
| 2020-11-18 | $26.19 | $27.11 | $26.19 | $26.89 | $24.67 | 14,540 |
| 2020-11-17 | $25.90 | $26.16 | $25.59 | $26.06 | $23.91 | 9,126 |
| 2020-11-16 | $26.00 | $26.19 | $25.56 | $25.63 | $23.51 | 28,048 |
| 2020-11-13 | $25.64 | $26.00 | $25.58 | $26.00 | $23.85 | 9,721 |
| 2020-11-12 | $25.95 | $25.95 | $25.62 | $25.64 | $23.52 | 7,745 |
| 2020-11-11 | $25.90 | $25.96 | $25.64 | $25.94 | $23.80 | 10,836 |
| 2020-11-10 | $25.35 | $25.98 | $25.35 | $25.90 | $23.76 | 15,863 |
| 2020-11-09 | $25.29 | $25.68 | $25.12 | $25.54 | $23.43 | 11,662 |
| 2020-11-06 | $25.30 | $25.40 | $25.05 | $25.10 | $23.03 | 5,737 |
| 2020-11-05 | $25.39 | $25.39 | $25.03 | $25.30 | $23.21 | 5,539 |
| 2020-11-04 | $25.22 | $25.31 | $25.00 | $25.07 | $23.00 | 20,976 |
| 2020-11-03 | $25.40 | $25.40 | $25.32 | $25.39 | $23.29 | 5,240 |
| 2020-11-02 | $25.39 | $25.39 | $25.05 | $25.38 | $23.28 | 4,017 |
| 2020-10-30 | $25.00 | $25.27 | $25.00 | $25.27 | $23.18 | 8,724 |
| 2020-10-29 | $24.75 | $25.25 | $24.75 | $25.25 | $23.16 | 7,868 |
| 2020-10-28 | $25.00 | $25.04 | $24.50 | $24.55 | $22.52 | 21,750 |
| 2020-10-27 | $25.08 | $25.35 | $24.74 | $24.79 | $22.74 | 32,811 |
| 2020-10-26 | $25.20 | $25.41 | $24.87 | $25.02 | $22.95 | 17,162 |
| 2020-10-23 | $24.86 | $25.15 | $24.86 | $25.05 | $22.98 | 14,290 |
| 2020-10-22 | $25.08 | $25.67 | $24.70 | $24.79 | $22.74 | 53,399 |
| 2020-10-21 | $24.88 | $25.75 | $24.80 | $25.01 | $22.94 | 30,162 |
| 2020-10-20 | $25.09 | $25.47 | $24.82 | $25.42 | $23.32 | 22,794 |
| 2020-10-19 | $25.00 | $25.00 | $24.82 | $24.85 | $22.80 | 10,494 |
| 2020-10-16 | $25.13 | $25.14 | $24.86 | $24.86 | $22.81 | 2,964 |
| 2020-10-15 | $24.95 | $25.11 | $24.91 | $25.06 | $22.99 | 18,970 |
| 2020-10-14 | $25.28 | $25.28 | $24.95 | $24.95 | $22.89 | 5,947 |
| 2020-10-13 | $24.92 | $25.53 | $24.92 | $25.19 | $23.11 | 3,965 |
| 2020-10-12 | $25.93 | $25.93 | $24.91 | $25.03 | $22.96 | 25,770 |
| 2020-10-09 | $25.92 | $25.92 | $25.25 | $25.42 | $23.32 | 10,850 |
| 2020-10-08 | $25.97 | $25.97 | $25.69 | $25.85 | $23.71 | 8,699 |
| 2020-10-07 | $25.81 | $26.35 | $25.17 | $25.94 | $23.80 | 9,756 |
| 2020-10-06 | $25.30 | $26.16 | $25.22 | $26.16 | $24.00 | 20,654 |
| 2020-10-05 | $25.24 | $25.30 | $25.00 | $25.30 | $23.21 | 5,036 |
| 2020-10-02 | $25.14 | $25.39 | $25.00 | $25.23 | $23.15 | 10,259 |
| 2020-10-01 | $25.13 | $25.39 | $24.83 | $25.39 | $23.29 | 12,139 |
| 2020-09-30 | $25.25 | $25.34 | $24.75 | $24.75 | $22.71 | 19,369 |
| 2020-09-29 | $25.15 | $25.35 | $25.04 | $25.23 | $23.15 | 7,580 |
| 2020-09-28 | $25.35 | $25.35 | $25.06 | $25.10 | $23.03 | 5,805 |
| 2020-09-25 | $25.26 | $25.33 | $25.16 | $25.32 | $23.23 | 5,453 |
| 2020-09-24 | $24.99 | $25.30 | $24.84 | $25.30 | $23.21 | 15,114 |
| 2020-09-23 | $25.30 | $25.33 | $24.80 | $24.91 | $22.85 | 5,949 |
| 2020-09-22 | $24.75 | $25.29 | $24.54 | $25.24 | $23.15 | 24,208 |
| 2020-09-21 | $24.45 | $24.96 | $24.45 | $24.84 | $22.79 | 6,898 |
| 2020-09-18 | $25.16 | $25.39 | $25.00 | $25.00 | $22.93 | 3,290 |
| 2020-09-17 | $25.19 | $25.19 | $24.95 | $25.00 | $22.93 | 11,817 |
| 2020-09-16 | $25.19 | $25.39 | $25.13 | $25.13 | $23.05 | 14,407 |
| 2020-09-15 | $25.00 | $25.21 | $24.83 | $25.18 | $23.10 | 10,473 |
| 2020-09-14 | $24.55 | $25.10 | $24.45 | $24.95 | $22.89 | 21,878 |
| 2020-09-11 | $24.95 | $25.20 | $24.91 | $25.20 | $22.78 | 12,841 |
| 2020-09-10 | $25.00 | $25.00 | $24.67 | $25.00 | $22.59 | 7,754 |
| 2020-09-09 | $24.60 | $25.00 | $24.16 | $25.00 | $22.59 | 17,681 |
| 2020-09-08 | $24.60 | $24.70 | $24.05 | $24.47 | $22.12 | 14,064 |
| 2020-09-04 | $24.89 | $24.90 | $24.51 | $24.90 | $22.50 | 11,279 |
| 2020-09-03 | $24.88 | $24.95 | $24.76 | $24.76 | $22.38 | 7,493 |
| 2020-09-02 | $24.94 | $25.00 | $24.66 | $24.75 | $22.37 | 12,910 |
| 2020-09-01 | $24.80 | $24.92 | $24.66 | $24.84 | $22.45 | 9,512 |
| 2020-08-31 | $25.00 | $25.00 | $24.85 | $24.95 | $22.55 | 11,043 |
| 2020-08-28 | $25.00 | $25.00 | $24.79 | $24.83 | $22.44 | 10,528 |
| 2020-08-27 | $24.96 | $24.96 | $24.79 | $24.95 | $22.55 | 10,103 |
| 2020-08-26 | $24.99 | $25.00 | $24.93 | $24.97 | $22.57 | 11,954 |
| 2020-08-25 | $24.63 | $25.00 | $24.63 | $25.00 | $22.59 | 7,945 |
| 2020-08-24 | $24.50 | $25.00 | $24.50 | $25.00 | $22.59 | 18,574 |
| 2020-08-21 | $24.40 | $24.50 | $24.19 | $24.50 | $22.14 | 8,913 |
| 2020-08-20 | $24.40 | $24.50 | $24.36 | $24.40 | $22.05 | 17,678 |
| 2020-08-19 | $24.50 | $24.50 | $24.26 | $24.40 | $22.05 | 20,542 |
| 2020-08-18 | $24.30 | $24.50 | $24.30 | $24.40 | $22.05 | 14,306 |
| 2020-08-17 | $24.32 | $24.32 | $24.11 | $24.24 | $21.91 | 1,825 |
| 2020-08-14 | $24.19 | $24.60 | $24.06 | $24.11 | $21.79 | 184,523 |
| 2020-08-13 | $24.28 | $24.29 | $24.16 | $24.19 | $21.86 | 9,040 |
| 2020-08-12 | $24.20 | $24.28 | $23.98 | $24.08 | $21.76 | 11,874 |
| 2020-08-11 | $24.20 | $24.28 | $24.20 | $24.28 | $21.94 | 6,356 |
| 2020-08-10 | $24.00 | $24.28 | $23.86 | $24.20 | $21.87 | 14,969 |
| 2020-08-07 | $23.91 | $24.20 | $23.85 | $24.09 | $21.77 | 16,886 |
| 2020-08-06 | $23.97 | $24.40 | $23.81 | $24.04 | $21.72 | 17,194 |
| 2020-08-05 | $23.97 | $23.97 | $23.69 | $23.90 | $21.60 | 8,726 |
| 2020-08-04 | $23.95 | $23.97 | $23.61 | $23.93 | $21.63 | 11,726 |
| 2020-08-03 | $24.40 | $24.40 | $23.80 | $23.94 | $21.64 | 17,443 |
| 2020-07-31 | $24.05 | $24.50 | $23.28 | $23.97 | $21.66 | 10,177 |
| 2020-07-30 | $23.34 | $24.45 | $23.22 | $23.70 | $21.42 | 29,850 |
| 2020-07-29 | $22.10 | $23.73 | $21.80 | $23.44 | $21.18 | 48,445 |
| 2020-07-28 | $21.79 | $21.79 | $21.26 | $21.79 | $19.69 | 14,211 |
| 2020-07-27 | $21.18 | $21.70 | $21.18 | $21.70 | $19.61 | 22,433 |
| 2020-07-24 | $21.25 | $21.46 | $21.09 | $21.18 | $19.14 | 13,045 |
| 2020-07-23 | $21.50 | $21.83 | $21.25 | $21.25 | $19.21 | 23,464 |
| 2020-07-22 | $21.75 | $22.03 | $21.42 | $21.48 | $19.41 | 13,801 |
| 2020-07-21 | $21.50 | $22.38 | $21.40 | $21.70 | $19.61 | 14,516 |
| 2020-07-20 | $21.34 | $21.96 | $21.25 | $21.70 | $19.61 | 11,863 |
| 2020-07-17 | $21.51 | $21.75 | $21.25 | $21.73 | $19.64 | 9,674 |
| 2020-07-16 | $21.75 | $21.85 | $21.50 | $21.85 | $19.75 | 3,481 |
| 2020-07-15 | $21.15 | $21.80 | $21.15 | $21.80 | $19.70 | 8,675 |
| 2020-07-14 | $21.25 | $21.25 | $21.04 | $21.25 | $19.21 | 4,939 |
| 2020-07-13 | $22.50 | $22.50 | $21.05 | $21.26 | $19.21 | 16,905 |
| 2020-07-10 | $22.13 | $22.27 | $21.96 | $22.26 | $20.12 | 7,206 |
| 2020-07-09 | $22.10 | $22.13 | $21.90 | $22.00 | $19.88 | 8,242 |
| 2020-07-08 | $22.54 | $22.54 | $22.08 | $22.10 | $19.97 | 2,718 |
| 2020-07-07 | $22.32 | $22.60 | $22.00 | $22.00 | $19.88 | 7,646 |
| 2020-07-06 | $22.75 | $22.95 | $22.35 | $22.48 | $20.32 | 5,166 |
| 2020-07-02 | $22.90 | $23.38 | $22.54 | $23.00 | $20.79 | 3,978 |
| 2020-07-01 | $22.96 | $23.79 | $22.34 | $23.00 | $20.79 | 10,435 |
| 2020-06-30 | $23.52 | $23.61 | $22.10 | $22.10 | $19.97 | 23,620 |
| 2020-06-29 | $22.96 | $23.43 | $22.90 | $23.25 | $21.01 | 1,844 |
| 2020-06-26 | $23.50 | $23.90 | $22.90 | $22.93 | $20.72 | 7,545 |
| 2020-06-25 | $22.99 | $23.54 | $22.56 | $23.53 | $21.27 | 4,496 |
| 2020-06-24 | $23.45 | $23.45 | $22.73 | $23.00 | $20.79 | 2,781 |
| 2020-06-23 | $22.50 | $23.37 | $22.50 | $23.29 | $21.05 | 4,813 |
| 2020-06-22 | $22.75 | $22.82 | $22.75 | $22.82 | $20.62 | 3,258 |
| 2020-06-19 | $22.58 | $23.06 | $21.55 | $22.70 | $20.52 | 10,083 |
| 2020-06-18 | $23.50 | $23.75 | $22.57 | $22.88 | $20.68 | 5,352 |
| 2020-06-17 | $24.11 | $24.11 | $23.30 | $23.54 | $21.28 | 4,881 |
| 2020-06-16 | $22.91 | $24.09 | $22.91 | $24.09 | $21.77 | 841 |
| 2020-06-15 | $23.50 | $23.53 | $22.42 | $22.61 | $20.43 | 3,786 |
| 2020-06-12 | $23.19 | $23.74 | $22.41 | $22.41 | $20.25 | 4,773 |
| 2020-06-11 | $24.05 | $24.40 | $23.17 | $23.62 | $21.00 | 7,831 |
| 2020-06-10 | $24.26 | $24.50 | $24.05 | $24.49 | $21.77 | 9,414 |
| 2020-06-09 | $24.25 | $24.40 | $23.99 | $24.40 | $21.69 | 13,247 |
| 2020-06-08 | $24.37 | $24.40 | $24.11 | $24.40 | $21.69 | 5,086 |
| 2020-06-05 | $24.00 | $24.75 | $23.90 | $24.45 | $21.73 | 24,653 |
| 2020-06-04 | $23.75 | $23.99 | $23.75 | $23.99 | $21.33 | 7,098 |
| 2020-06-03 | $23.75 | $23.75 | $23.46 | $23.60 | $20.98 | 3,797 |
| 2020-06-02 | $23.75 | $23.75 | $23.47 | $23.47 | $20.86 | 13,222 |
| 2020-06-01 | $23.69 | $23.70 | $23.68 | $23.70 | $21.07 | 2,485 |
| 2020-05-29 | $23.36 | $23.70 | $23.25 | $23.50 | $20.89 | 15,034 |
| 2020-05-28 | $22.90 | $23.50 | $22.89 | $23.50 | $20.89 | 10,751 |
| 2020-05-27 | $22.78 | $22.85 | $22.52 | $22.77 | $20.24 | 3,757 |
| 2020-05-26 | $22.50 | $22.87 | $22.03 | $22.79 | $20.26 | 7,487 |
| 2020-05-22 | $22.49 | $22.49 | $22.01 | $22.33 | $19.85 | 994 |
| 2020-05-21 | $21.75 | $22.75 | $20.84 | $22.33 | $19.85 | 6,192 |
| 2020-05-20 | $22.00 | $22.90 | $21.85 | $22.73 | $20.21 | 16,827 |
| 2020-05-19 | $22.49 | $22.49 | $21.99 | $21.99 | $19.55 | 680 |
| 2020-05-18 | $22.31 | $22.50 | $21.45 | $21.95 | $19.51 | 16,571 |
| 2020-05-15 | $22.20 | $22.20 | $21.53 | $22.20 | $19.73 | 9,167 |
| 2020-05-14 | $22.21 | $22.21 | $21.75 | $22.20 | $19.73 | 8,382 |
| 2020-05-13 | $22.90 | $23.00 | $21.73 | $22.40 | $19.91 | 10,658 |
| 2020-05-12 | $22.84 | $22.89 | $22.75 | $22.89 | $20.35 | 3,018 |
| 2020-05-11 | $22.56 | $22.81 | $22.56 | $22.81 | $20.28 | 1,994 |
| 2020-05-08 | $22.64 | $22.84 | $22.37 | $22.80 | $20.27 | 10,697 |
| 2020-05-07 | $22.37 | $22.83 | $22.30 | $22.77 | $20.24 | 8,319 |
| 2020-05-06 | $22.83 | $22.83 | $22.00 | $22.21 | $19.74 | 6,666 |
| 2020-05-05 | $21.84 | $22.97 | $21.80 | $22.25 | $19.78 | 9,282 |
| 2020-05-04 | $22.51 | $22.55 | $22.00 | $22.25 | $19.78 | 9,780 |
| 2020-05-01 | $22.98 | $23.25 | $22.50 | $22.92 | $20.38 | 8,404 |
| 2020-04-30 | $23.05 | $23.30 | $22.55 | $22.84 | $20.30 | 19,131 |
| 2020-04-29 | $23.30 | $23.30 | $22.40 | $23.00 | $20.45 | 5,895 |
| 2020-04-28 | $22.15 | $22.78 | $22.00 | $22.50 | $20.00 | 9,798 |
| 2020-04-27 | $22.11 | $23.00 | $21.15 | $22.25 | $19.78 | 21,199 |
| 2020-04-24 | $20.74 | $22.30 | $20.74 | $21.75 | $19.33 | 11,370 |
| 2020-04-23 | $20.50 | $21.00 | $19.85 | $20.36 | $18.09 | 23,069 |
| 2020-04-22 | $20.61 | $21.00 | $20.05 | $20.13 | $17.89 | 14,482 |
| 2020-04-21 | $21.61 | $21.61 | $19.79 | $20.50 | $18.22 | 20,326 |
| 2020-04-20 | $21.11 | $21.50 | $21.10 | $21.10 | $18.76 | 2,338 |
| 2020-04-17 | $22.00 | $22.25 | $21.00 | $21.50 | $19.11 | 9,023 |
| 2020-04-16 | $20.50 | $22.75 | $19.30 | $22.20 | $19.73 | 19,904 |
| 2020-04-15 | $20.64 | $20.69 | $20.05 | $20.40 | $18.13 | 7,081 |
| 2020-04-14 | $21.48 | $22.92 | $20.35 | $20.40 | $18.13 | 10,366 |
| 2020-04-13 | $22.90 | $22.90 | $21.05 | $22.16 | $19.70 | 5,493 |
| 2020-04-09 | $21.60 | $23.54 | $21.60 | $23.15 | $20.58 | 14,990 |
| 2020-04-08 | $21.08 | $21.40 | $19.90 | $21.30 | $18.93 | 7,782 |
| 2020-04-07 | $20.60 | $21.25 | $19.55 | $19.80 | $17.60 | 13,561 |
| 2020-04-06 | $18.60 | $20.95 | $18.60 | $20.93 | $18.61 | 14,963 |
| 2020-04-03 | $19.44 | $20.17 | $17.36 | $20.08 | $17.85 | 6,838 |
| 2020-04-02 | $18.51 | $18.51 | $16.60 | $18.39 | $16.35 | 12,041 |
| 2020-04-01 | $21.50 | $23.70 | $17.03 | $17.25 | $15.33 | 21,486 |
| 2020-03-31 | $20.62 | $21.49 | $19.54 | $21.25 | $18.89 | 10,049 |
| 2020-03-30 | $20.80 | $20.94 | $19.99 | $20.90 | $18.58 | 6,651 |
| 2020-03-27 | $20.09 | $21.25 | $17.95 | $20.25 | $18.00 | 12,287 |
| 2020-03-26 | $19.10 | $21.46 | $18.23 | $20.25 | $18.00 | 23,241 |
| 2020-03-25 | $17.50 | $17.87 | $14.54 | $17.01 | $15.12 | 92,658 |
| 2020-03-24 | $15.23 | $16.71 | $14.50 | $16.44 | $14.61 | 7,040 |
| 2020-03-23 | $16.50 | $16.50 | $10.95 | $14.00 | $12.44 | 92,640 |
| 2020-03-20 | $17.81 | $18.25 | $16.60 | $16.60 | $14.76 | 43,417 |
| 2020-03-19 | $14.72 | $17.73 | $14.58 | $16.60 | $14.76 | 29,356 |
| 2020-03-18 | $18.20 | $18.74 | $15.20 | $15.25 | $13.56 | 17,273 |
| 2020-03-17 | $20.14 | $21.00 | $20.14 | $20.22 | $17.97 | 8,071 |
| 2020-03-16 | $21.25 | $21.31 | $20.00 | $20.00 | $17.78 | 12,954 |
| 2020-03-13 | $21.03 | $23.70 | $21.02 | $22.87 | $20.33 | 24,311 |
| 2020-03-12 | $23.70 | $23.70 | $20.51 | $20.76 | $18.45 | 25,986 |
| 2020-03-11 | $25.00 | $25.18 | $24.54 | $24.70 | $21.57 | 27,764 |
| 2020-03-10 | $25.82 | $25.82 | $24.70 | $25.04 | $21.86 | 23,949 |
| 2020-03-09 | $25.12 | $25.85 | $24.75 | $24.80 | $21.65 | 15,122 |
| 2020-03-06 | $26.33 | $27.20 | $25.68 | $26.00 | $22.70 | 24,725 |
| 2020-03-05 | $26.45 | $26.75 | $26.21 | $26.27 | $22.94 | 10,328 |
| 2020-03-04 | $26.62 | $26.70 | $26.40 | $26.65 | $23.27 | 15,501 |
| 2020-03-03 | $26.00 | $26.53 | $26.00 | $26.53 | $23.16 | 10,289 |
| 2020-03-02 | $25.21 | $26.25 | $25.20 | $26.25 | $22.92 | 26,816 |
| 2020-02-28 | $25.69 | $25.69 | $25.15 | $25.19 | $21.99 | 79,200 |
| 2020-02-27 | $25.99 | $26.14 | $25.58 | $26.14 | $22.82 | 67,711 |
| 2020-02-26 | $26.13 | $26.17 | $25.73 | $25.99 | $22.69 | 28,699 |
| 2020-02-25 | $26.21 | $26.21 | $25.95 | $25.95 | $22.66 | 23,877 |
| 2020-02-24 | $26.10 | $26.24 | $26.10 | $26.20 | $22.88 | 25,842 |
| 2020-02-21 | $26.25 | $26.29 | $26.11 | $26.11 | $22.80 | 49,377 |
| 2020-02-20 | $26.19 | $26.25 | $26.03 | $26.07 | $22.76 | 24,182 |
| 2020-02-19 | $26.17 | $26.23 | $26.09 | $26.09 | $22.78 | 24,916 |
| 2020-02-18 | $26.25 | $26.25 | $26.03 | $26.14 | $22.82 | 39,514 |
| 2020-02-14 | $26.25 | $26.30 | $26.17 | $26.30 | $22.96 | 13,707 |
| 2020-02-13 | $26.32 | $26.34 | $26.10 | $26.20 | $22.88 | 23,363 |
| 2020-02-12 | $26.38 | $26.53 | $26.21 | $26.21 | $22.89 | 16,050 |
| 2020-02-11 | $26.46 | $26.56 | $26.35 | $26.50 | $23.14 | 13,127 |
| 2020-02-10 | $26.45 | $26.57 | $26.40 | $26.56 | $23.19 | 10,466 |
| 2020-02-07 | $26.46 | $26.58 | $26.46 | $26.55 | $23.18 | 5,675 |
| 2020-02-06 | $26.48 | $26.50 | $26.44 | $26.48 | $23.12 | 5,596 |
| 2020-02-05 | $26.42 | $26.47 | $26.38 | $26.45 | $23.09 | 4,709 |
| 2020-02-04 | $26.35 | $26.40 | $26.35 | $26.35 | $23.01 | 10,442 |
| 2020-02-03 | $26.47 | $26.47 | $26.30 | $26.40 | $23.05 | 7,005 |
| 2020-01-31 | $26.44 | $26.44 | $26.29 | $26.40 | $23.05 | 43,412 |
| 2020-01-30 | $26.38 | $26.39 | $26.31 | $26.39 | $23.04 | 5,620 |
| 2020-01-29 | $26.29 | $26.41 | $26.25 | $26.25 | $22.92 | 12,898 |
| 2020-01-28 | $26.40 | $26.50 | $26.27 | $26.27 | $22.94 | 2,188 |
| 2020-01-27 | $26.40 | $26.45 | $26.40 | $26.40 | $23.05 | 14,128 |
| 2020-01-24 | $26.47 | $26.49 | $26.39 | $26.40 | $23.05 | 17,060 |
| 2020-01-23 | $26.40 | $26.40 | $26.16 | $26.40 | $23.05 | 20,097 |
| 2020-01-22 | $26.40 | $26.44 | $26.36 | $26.36 | $23.02 | 8,418 |
| 2020-01-21 | $26.63 | $26.65 | $26.41 | $26.41 | $23.06 | 14,797 |
| 2020-01-17 | $26.75 | $26.75 | $26.25 | $26.55 | $23.18 | 4,915 |
| 2020-01-16 | $26.25 | $26.75 | $26.06 | $26.73 | $23.34 | 27,519 |
| 2020-01-15 | $26.35 | $26.45 | $26.30 | $26.30 | $22.96 | 8,701 |
| 2020-01-14 | $26.35 | $26.45 | $26.20 | $26.20 | $22.88 | 30,183 |
| 2020-01-13 | $26.18 | $26.41 | $26.18 | $26.25 | $22.92 | 4,785 |
| 2020-01-10 | $26.35 | $26.41 | $26.12 | $26.35 | $23.01 | 7,163 |
| 2020-01-09 | $26.22 | $26.45 | $26.22 | $26.26 | $22.93 | 20,453 |
| 2020-01-08 | $26.18 | $26.39 | $26.18 | $26.34 | $23.00 | 7,857 |
| 2020-01-07 | $26.28 | $26.42 | $26.05 | $26.05 | $22.75 | 10,702 |
| 2020-01-06 | $26.49 | $26.52 | $26.35 | $26.37 | $23.02 | 5,618 |
| 2020-01-03 | $26.40 | $26.65 | $26.30 | $26.38 | $23.03 | 15,792 |
| 2020-01-02 | $26.57 | $26.97 | $26.30 | $26.43 | $23.08 | 15,364 |
| 2019-12-31 | $26.00 | $26.57 | $26.00 | $26.57 | $23.20 | 26,450 |
| 2019-12-30 | $25.97 | $26.14 | $25.97 | $26.02 | $22.72 | 10,321 |
| 2019-12-27 | $25.90 | $25.97 | $25.90 | $25.97 | $22.68 | 12,117 |
| 2019-12-26 | $25.84 | $25.95 | $25.84 | $25.85 | $22.57 | 14,913 |
| 2019-12-24 | $25.90 | $25.90 | $25.77 | $25.90 | $22.61 | 13,142 |
| 2019-12-23 | $25.78 | $25.91 | $25.72 | $25.73 | $22.47 | 20,971 |
| 2019-12-20 | $25.82 | $25.82 | $25.69 | $25.70 | $22.44 | 16,943 |
| 2019-12-19 | $25.65 | $25.80 | $25.65 | $25.78 | $22.51 | 10,199 |
| 2019-12-18 | $25.65 | $25.69 | $25.58 | $25.69 | $22.43 | 38,387 |
| 2019-12-17 | $25.68 | $25.78 | $25.61 | $25.65 | $22.40 | 32,234 |
| 2019-12-16 | $25.71 | $25.71 | $25.59 | $25.65 | $22.40 | 31,801 |
| 2019-12-13 | $25.67 | $25.73 | $25.60 | $25.69 | $22.43 | 162,164 |
| 2019-12-12 | $25.66 | $25.66 | $25.54 | $25.60 | $22.35 | 13,274 |
| 2019-12-11 | $26.04 | $26.04 | $25.86 | $25.98 | $22.36 | 18,450 |
| 2019-12-10 | $26.20 | $26.20 | $25.85 | $25.95 | $22.33 | 19,402 |
| 2019-12-09 | $26.08 | $26.14 | $25.90 | $26.14 | $22.49 | 11,160 |
| 2019-12-06 | $25.98 | $26.00 | $25.85 | $25.99 | $22.37 | 14,654 |
| 2019-12-05 | $25.99 | $26.00 | $25.83 | $25.99 | $22.37 | 12,513 |
| 2019-12-04 | $26.07 | $26.13 | $25.86 | $25.99 | $22.37 | 39,053 |
| 2019-12-03 | $25.87 | $25.95 | $25.83 | $25.90 | $22.29 | 15,900 |
| 2019-12-02 | $25.90 | $25.95 | $25.77 | $25.77 | $22.18 | 22,916 |
| 2019-11-29 | $25.97 | $26.04 | $25.89 | $26.00 | $22.37 | 4,669 |
| 2019-11-27 | $26.00 | $26.00 | $25.92 | $25.92 | $22.31 | 5,363 |
| 2019-11-26 | $25.90 | $25.95 | $25.90 | $25.94 | $22.32 | 8,200 |
| 2019-11-25 | $26.02 | $26.02 | $25.88 | $26.00 | $22.37 | 5,055 |
| 2019-11-22 | $25.94 | $25.95 | $25.85 | $25.92 | $22.31 | 13,184 |
| 2019-11-21 | $25.94 | $25.95 | $25.94 | $25.95 | $22.33 | 16,869 |
| 2019-11-20 | $25.96 | $25.96 | $25.91 | $25.95 | $22.33 | 13,316 |
| 2019-11-19 | $26.01 | $26.05 | $25.91 | $25.91 | $22.30 | 19,378 |
| 2019-11-18 | $26.15 | $26.19 | $26.00 | $26.00 | $22.37 | 31,478 |
| 2019-11-15 | $26.00 | $26.10 | $26.00 | $26.10 | $22.46 | 2,729 |
| 2019-11-14 | $26.10 | $26.10 | $26.02 | $26.03 | $22.40 | 21,304 |
| 2019-11-13 | $26.10 | $26.10 | $26.03 | $26.10 | $22.46 | 15,844 |
| 2019-11-12 | $26.04 | $26.18 | $26.04 | $26.04 | $22.41 | 16,277 |
| 2019-11-11 | $26.10 | $26.10 | $26.04 | $26.04 | $22.41 | 7,154 |
| 2019-11-08 | $26.00 | $26.14 | $26.00 | $26.10 | $22.46 | 10,163 |
| 2019-11-07 | $26.21 | $26.21 | $26.00 | $26.00 | $22.37 | 6,807 |
| 2019-11-06 | $26.35 | $26.35 | $26.05 | $26.07 | $22.43 | 22,275 |
| 2019-11-05 | $26.37 | $26.37 | $26.12 | $26.20 | $22.55 | 17,531 |
| 2019-11-04 | $26.37 | $26.37 | $26.21 | $26.25 | $22.59 | 14,182 |
| 2019-11-01 | $26.38 | $26.38 | $26.19 | $26.22 | $22.56 | 12,566 |
| 2019-10-31 | $26.26 | $26.38 | $26.15 | $26.20 | $22.55 | 43,046 |
| 2019-10-30 | $26.49 | $26.49 | $26.09 | $26.12 | $22.48 | 34,969 |
| 2019-10-29 | $26.55 | $26.55 | $26.20 | $26.20 | $22.55 | 8,028 |
| 2019-10-28 | $26.50 | $26.56 | $26.35 | $26.35 | $22.68 | 6,881 |
| 2019-10-25 | $26.46 | $26.46 | $26.35 | $26.40 | $22.72 | 10,638 |
| 2019-10-24 | $26.57 | $26.57 | $26.40 | $26.45 | $22.76 | 12,681 |
| 2019-10-23 | $26.46 | $26.47 | $26.31 | $26.33 | $22.66 | 12,366 |
| 2019-10-22 | $26.33 | $26.47 | $26.26 | $26.38 | $22.70 | 16,270 |
| 2019-10-21 | $26.04 | $26.36 | $26.04 | $26.25 | $22.59 | 16,594 |
| 2019-10-18 | $26.29 | $26.29 | $26.04 | $26.04 | $22.41 | 14,213 |
| 2019-10-17 | $26.16 | $26.38 | $26.10 | $26.23 | $22.57 | 26,524 |
| 2019-10-16 | $26.12 | $26.18 | $26.08 | $26.18 | $22.53 | 16,205 |
| 2019-10-15 | $26.18 | $26.18 | $26.00 | $26.02 | $22.39 | 30,223 |
| 2019-10-14 | $26.10 | $26.15 | $25.92 | $26.11 | $22.47 | 14,292 |
| 2019-10-11 | $25.88 | $26.10 | $25.85 | $26.10 | $22.46 | 17,261 |
| 2019-10-10 | $25.83 | $25.92 | $25.78 | $25.78 | $22.18 | 6,565 |
| 2019-10-09 | $25.78 | $25.87 | $25.72 | $25.80 | $22.20 | 14,119 |
| 2019-10-08 | $25.86 | $25.93 | $25.66 | $25.66 | $22.08 | 31,928 |
| 2019-10-07 | $26.05 | $26.45 | $25.85 | $25.85 | $22.25 | 97,500 |
| 2019-10-04 | $26.06 | $26.32 | $25.96 | $26.02 | $22.39 | 23,353 |
| 2019-10-03 | $26.19 | $26.19 | $25.96 | $25.97 | $22.35 | 19,303 |
| 2019-10-02 | $26.08 | $26.54 | $26.08 | $26.09 | $22.45 | 86,067 |
| 2019-10-01 | $26.65 | $26.67 | $26.15 | $26.36 | $22.68 | 29,564 |
| 2019-09-30 | $26.20 | $26.67 | $25.90 | $26.58 | $22.87 | 133,917 |
| 2019-09-27 | $26.41 | $26.41 | $26.14 | $26.25 | $22.59 | 5,747 |
| 2019-09-26 | $26.26 | $26.46 | $26.04 | $26.04 | $22.41 | 7,760 |
| 2019-09-25 | $26.22 | $26.25 | $26.09 | $26.12 | $22.48 | 15,504 |
| 2019-09-24 | $26.07 | $26.26 | $26.00 | $26.21 | $22.55 | 34,625 |
| 2019-09-23 | $25.75 | $26.19 | $25.75 | $26.07 | $22.43 | 31,870 |
| 2019-09-20 | $25.77 | $25.91 | $25.75 | $25.88 | $22.27 | 19,614 |
| 2019-09-19 | $25.69 | $25.77 | $25.60 | $25.75 | $22.16 | 124,061 |
| 2019-09-18 | $25.66 | $25.66 | $25.52 | $25.66 | $22.08 | 51,326 |
| 2019-09-17 | $25.55 | $25.67 | $25.48 | $25.59 | $22.02 | 38,316 |
| 2019-09-16 | $25.61 | $25.61 | $25.42 | $25.55 | $21.99 | 102,306 |
| 2019-09-13 | $25.71 | $25.71 | $25.38 | $25.57 | $22.00 | 46,643 |
| 2019-09-12 | $25.60 | $25.73 | $25.54 | $25.67 | $22.09 | 57,663 |
| 2019-09-11 | $25.78 | $25.84 | $25.64 | $25.75 | $22.01 | 59,674 |
| 2019-09-10 | $25.86 | $25.88 | $25.67 | $25.76 | $22.01 | 60,230 |
| 2019-09-09 | $25.79 | $25.88 | $25.79 | $25.82 | $22.06 | 51,361 |
| 2019-09-06 | $25.85 | $25.89 | $25.73 | $25.77 | $22.03 | 146,884 |
| 2019-09-05 | $25.94 | $26.00 | $25.75 | $25.81 | $22.06 | 105,574 |
| 2019-09-04 | $26.05 | $26.11 | $25.88 | $25.90 | $22.13 | 102,079 |
| 2019-09-03 | $25.85 | $26.08 | $25.85 | $25.98 | $22.20 | 187,673 |
| 2019-08-30 | $25.93 | $25.98 | $25.80 | $25.88 | $22.12 | 381,921 |
| 2019-08-29 | $25.89 | $25.94 | $25.84 | $25.91 | $22.14 | 78,822 |
| 2019-08-28 | $25.90 | $25.93 | $25.83 | $25.89 | $22.13 | 112,383 |
| 2019-08-27 | $25.84 | $25.95 | $25.73 | $25.89 | $22.12 | 140,295 |
| 2019-08-26 | $25.75 | $25.76 | $25.66 | $25.74 | $22.00 | 107,937 |
| 2019-08-23 | $25.66 | $25.78 | $25.59 | $25.68 | $21.95 | 158,533 |
| 2019-08-22 | $25.70 | $25.75 | $25.58 | $25.66 | $21.93 | 131,128 |
| 2019-08-21 | $25.72 | $25.80 | $25.64 | $25.69 | $21.95 | 168,373 |
| 2019-08-20 | $25.80 | $25.87 | $25.70 | $25.82 | $22.07 | 353,092 |
| 2019-08-19 | $25.60 | $25.87 | $25.55 | $25.79 | $22.04 | 164,300 |
| 2019-08-16 | $25.65 | $25.70 | $25.44 | $25.65 | $21.92 | 160,244 |
| 2019-08-15 | $25.50 | $25.64 | $25.30 | $25.60 | $21.88 | 366,121 |
| 2019-08-14 | $25.97 | $25.97 | $25.35 | $25.45 | $21.75 | 181,678 |
| 2019-08-13 | $25.20 | $25.74 | $25.16 | $25.59 | $21.87 | 1,904,219 |
Merchants Bancorp (MBINO) News Headlines
Recent Merchants Bancorp (MBINO) News
Similar Companies to Merchants Bancorp (MBINO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Scharf Alpha Opportunity Fund Retail Class | HEDJX | -- | -- | -- |
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| Allspring Discovery Fd. USD Class ADMIN | WFDDX | -- | -- | -- |
| Sagicor Financial Company Ltd | SGCFF | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| CLIFFORD CAPITAL FOCUSED SMALL CAP VALUE FUND INSTITUTIONAL CLASS | FSVVX | -- | -- | -- |
| BARON HEALTH CARE FUND INSTITUTIONAL SHARES | BHCHX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| Core Alternative ETF | CCOR | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |