MetroCity Bankshares Inc (MCBS) Exchange: NASDAQ
Data as of April 19, 2024
$22.77 ($-0.31) -1.34%
MetroCity Bankshares Inc - Daily Information
Click for more stock information on MetroCity Bankshares Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $22.93 |
| Previous Close | $22.77 |
| High | $22.93 |
| Low | $21.89 |
| Adjusted Open | $22.93 |
| Previous Adjusted Close | $22.77 |
| Adjusted High | $22.93 |
| Adjusted Low | $21.89 |
About MetroCity Bankshares Inc (MCBS)
MetroCity Bankshares, Inc. is a Georgia corporation and a registered bank holding company for its wholly-owned banking subsidiary, Metro City Bank, which is headquartered in the Atlanta, Georgia metropolitan area. Founded in 2006, Metro City Bank currently operates 19 full-service branch locations in multi-ethnic communities in Alabama, Florida, Georgia, New York, New Jersey, Texas and Virginia. To learn more about Metro City Bank, visit www.metrocitybank.bank.
Invest in MetroCity Bankshares Inc (MCBS)
Historical Stock Data for MetroCity Bankshares Inc (MCBS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $22.93 | $22.93 | $21.89 | $22.77 | $22.77 | 7,557 |
| 2024-04-11 | $23.00 | $23.39 | $23.00 | $23.08 | $23.08 | 18,900 |
| 2024-04-10 | $23.46 | $23.46 | $22.18 | $22.90 | $22.90 | 39,151 |
| 2024-04-09 | $23.69 | $24.28 | $23.68 | $24.28 | $24.28 | 12,629 |
| 2024-04-08 | $23.72 | $23.99 | $23.68 | $23.80 | $23.80 | 8,189 |
| 2024-04-05 | $23.40 | $24.06 | $23.31 | $23.73 | $23.73 | 9,285 |
| 2024-04-04 | $23.65 | $24.60 | $23.50 | $23.94 | $23.94 | 28,323 |
| 2024-04-03 | $23.20 | $23.51 | $23.06 | $23.42 | $23.42 | 18,070 |
| 2024-04-02 | $23.78 | $23.78 | $23.02 | $23.46 | $23.46 | 21,518 |
| 2024-04-01 | $23.90 | $23.96 | $23.90 | $23.96 | $23.96 | 10,133 |
| 2024-03-28 | $24.68 | $24.97 | $24.62 | $24.96 | $24.96 | 49,701 |
| 2024-03-27 | $23.98 | $24.68 | $23.93 | $24.68 | $24.68 | 19,838 |
| 2024-03-26 | $23.86 | $24.27 | $23.80 | $23.80 | $23.80 | 15,720 |
| 2024-03-25 | $24.09 | $24.24 | $23.62 | $23.62 | $23.62 | 7,058 |
| 2024-03-22 | $24.33 | $24.33 | $23.62 | $23.93 | $23.93 | 10,823 |
| 2024-03-21 | $23.96 | $24.45 | $23.86 | $24.16 | $24.16 | 44,715 |
| 2024-03-20 | $23.10 | $24.24 | $23.10 | $24.10 | $24.10 | 12,803 |
| 2024-03-19 | $23.00 | $23.61 | $23.00 | $23.20 | $23.20 | 11,949 |
| 2024-03-18 | $23.86 | $23.86 | $23.00 | $23.00 | $23.00 | 15,715 |
| 2024-03-15 | $22.61 | $23.99 | $22.61 | $23.96 | $23.96 | 78,383 |
| 2024-03-14 | $23.84 | $23.98 | $22.78 | $23.03 | $23.03 | 20,682 |
| 2024-03-13 | $23.75 | $24.06 | $23.72 | $24.06 | $24.06 | 16,777 |
| 2024-03-12 | $23.92 | $24.01 | $23.83 | $23.86 | $23.86 | 11,820 |
| 2024-03-11 | $24.00 | $24.18 | $23.36 | $24.02 | $24.02 | 35,984 |
| 2024-03-08 | $24.69 | $24.90 | $24.17 | $24.48 | $24.48 | 10,045 |
| 2024-03-07 | $24.34 | $24.73 | $24.01 | $24.30 | $24.30 | 17,402 |
| 2024-03-06 | $24.00 | $24.22 | $23.49 | $24.22 | $24.22 | 11,020 |
| 2024-03-05 | $23.79 | $24.23 | $23.79 | $23.92 | $23.92 | 8,681 |
| 2024-03-04 | $23.90 | $24.25 | $23.59 | $23.80 | $23.80 | 13,662 |
| 2024-03-01 | $24.15 | $24.15 | $23.51 | $23.93 | $23.93 | 10,179 |
| 2024-02-29 | $24.40 | $24.41 | $23.87 | $24.30 | $24.30 | 16,071 |
| 2024-02-28 | $23.73 | $24.01 | $23.51 | $23.82 | $23.82 | 10,264 |
| 2024-02-27 | $23.61 | $24.35 | $23.61 | $24.00 | $24.00 | 12,292 |
| 2024-02-26 | $24.01 | $24.36 | $23.70 | $23.93 | $23.93 | 9,759 |
| 2024-02-23 | $23.64 | $24.18 | $23.64 | $24.18 | $24.18 | 12,168 |
| 2024-02-22 | $23.76 | $24.04 | $23.56 | $23.66 | $23.66 | 21,793 |
| 2024-02-21 | $24.00 | $24.20 | $23.76 | $23.87 | $23.87 | 15,054 |
| 2024-02-20 | $24.00 | $24.51 | $24.00 | $24.31 | $24.31 | 16,854 |
| 2024-02-16 | $24.62 | $24.67 | $24.22 | $24.22 | $24.22 | 21,966 |
| 2024-02-15 | $23.80 | $24.90 | $23.59 | $24.72 | $24.72 | 27,180 |
| 2024-02-14 | $23.42 | $23.70 | $23.17 | $23.53 | $23.53 | 22,489 |
| 2024-02-13 | $23.75 | $23.75 | $22.32 | $23.03 | $23.03 | 39,429 |
| 2024-02-12 | $23.92 | $24.88 | $23.92 | $24.48 | $24.48 | 32,077 |
| 2024-02-09 | $23.51 | $24.36 | $23.29 | $23.89 | $23.89 | 46,542 |
| 2024-02-08 | $23.47 | $23.57 | $23.20 | $23.20 | $23.20 | 13,576 |
| 2024-02-07 | $23.20 | $23.31 | $22.31 | $22.79 | $22.79 | 29,426 |
| 2024-02-06 | $23.43 | $23.56 | $22.78 | $23.25 | $23.25 | 21,418 |
| 2024-02-05 | $23.01 | $23.60 | $22.96 | $23.42 | $23.42 | 19,461 |
| 2024-02-02 | $23.66 | $23.99 | $23.21 | $23.31 | $23.31 | 30,806 |
| 2024-02-01 | $23.60 | $24.22 | $23.44 | $24.11 | $24.11 | 19,360 |
| 2024-01-31 | $25.14 | $25.14 | $23.90 | $23.90 | $23.90 | 23,060 |
| 2024-01-30 | $25.08 | $25.40 | $25.06 | $25.28 | $25.28 | 7,488 |
| 2024-01-29 | $24.63 | $25.43 | $24.63 | $25.43 | $25.23 | 24,455 |
| 2024-01-26 | $24.64 | $24.71 | $24.29 | $24.48 | $24.29 | 17,284 |
| 2024-01-25 | $24.66 | $24.66 | $23.79 | $24.55 | $24.36 | 24,964 |
| 2024-01-24 | $24.19 | $24.53 | $23.90 | $24.26 | $24.07 | 20,866 |
| 2024-01-23 | $24.51 | $24.51 | $23.30 | $23.78 | $23.59 | 19,168 |
| 2024-01-22 | $24.00 | $24.66 | $24.00 | $24.66 | $24.47 | 20,059 |
| 2024-01-19 | $23.39 | $23.96 | $23.31 | $23.95 | $23.95 | 24,403 |
| 2024-01-18 | $23.10 | $23.25 | $22.78 | $23.16 | $23.16 | 13,445 |
| 2024-01-17 | $22.50 | $23.09 | $22.50 | $23.02 | $23.02 | 14,361 |
| 2024-01-16 | $23.00 | $23.50 | $22.65 | $22.72 | $22.72 | 16,949 |
| 2024-01-12 | $23.88 | $23.88 | $23.22 | $23.36 | $23.36 | 18,564 |
| 2024-01-11 | $23.41 | $23.70 | $23.17 | $23.61 | $23.61 | 22,914 |
| 2024-01-10 | $23.36 | $23.69 | $23.16 | $23.68 | $23.68 | 24,378 |
| 2024-01-09 | $23.19 | $23.67 | $23.10 | $23.51 | $23.51 | 29,858 |
| 2024-01-08 | $23.61 | $23.79 | $23.25 | $23.56 | $23.56 | 17,511 |
| 2024-01-05 | $23.07 | $23.96 | $23.07 | $23.55 | $23.55 | 69,362 |
| 2024-01-04 | $23.56 | $23.70 | $23.27 | $23.34 | $23.34 | 23,914 |
| 2024-01-03 | $24.27 | $24.27 | $23.06 | $23.41 | $23.41 | 28,604 |
| 2024-01-02 | $23.75 | $24.68 | $23.61 | $24.32 | $24.32 | 49,305 |
| 2023-12-29 | $24.82 | $24.82 | $23.94 | $24.02 | $24.02 | 25,352 |
| 2023-12-28 | $24.61 | $25.00 | $23.75 | $24.76 | $24.76 | 28,704 |
| 2023-12-27 | $24.98 | $25.07 | $24.72 | $24.80 | $24.80 | 25,494 |
| 2023-12-26 | $24.87 | $25.34 | $23.83 | $25.01 | $25.01 | 44,396 |
| 2023-12-22 | $24.50 | $24.92 | $24.31 | $24.74 | $24.74 | 49,842 |
| 2023-12-21 | $24.86 | $24.86 | $23.94 | $24.48 | $24.48 | 20,221 |
| 2023-12-20 | $24.75 | $25.40 | $24.01 | $24.23 | $24.23 | 45,554 |
| 2023-12-19 | $23.88 | $24.72 | $23.88 | $24.72 | $24.72 | 59,568 |
| 2023-12-18 | $25.40 | $25.40 | $23.54 | $23.85 | $23.85 | 51,583 |
| 2023-12-15 | $24.98 | $25.50 | $24.16 | $25.40 | $25.40 | 177,896 |
| 2023-12-14 | $24.16 | $26.23 | $24.16 | $24.74 | $24.74 | 59,720 |
| 2023-12-13 | $22.44 | $24.15 | $22.10 | $23.66 | $23.66 | 87,236 |
| 2023-12-12 | $22.18 | $22.42 | $21.71 | $22.12 | $22.12 | 38,565 |
| 2023-12-11 | $22.17 | $22.48 | $21.98 | $22.10 | $22.10 | 40,149 |
| 2023-12-08 | $21.99 | $22.49 | $21.96 | $22.06 | $22.06 | 19,445 |
| 2023-12-07 | $21.33 | $21.96 | $21.33 | $21.96 | $21.96 | 13,840 |
| 2023-12-06 | $21.91 | $22.23 | $21.19 | $21.33 | $21.33 | 34,141 |
| 2023-12-05 | $21.95 | $22.00 | $21.70 | $21.70 | $21.70 | 16,222 |
| 2023-12-04 | $21.52 | $21.96 | $21.34 | $21.89 | $21.89 | 32,863 |
| 2023-12-01 | $20.00 | $21.52 | $20.00 | $21.52 | $21.52 | 40,912 |
| 2023-11-30 | $21.00 | $21.00 | $19.85 | $19.98 | $19.98 | 63,889 |
| 2023-11-29 | $20.65 | $21.20 | $20.65 | $20.97 | $20.97 | 15,083 |
| 2023-11-28 | $21.00 | $21.00 | $20.49 | $20.51 | $20.51 | 14,648 |
| 2023-11-27 | $21.35 | $21.35 | $21.02 | $21.02 | $21.02 | 12,149 |
| 2023-11-24 | $20.96 | $21.34 | $20.84 | $21.34 | $21.34 | 25,960 |
| 2023-11-22 | $20.92 | $21.05 | $20.69 | $20.97 | $20.97 | 10,156 |
| 2023-11-21 | $20.74 | $21.20 | $20.33 | $20.67 | $20.67 | 10,984 |
| 2023-11-20 | $21.57 | $21.57 | $20.92 | $21.30 | $21.30 | 8,655 |
| 2023-11-17 | $21.53 | $21.83 | $21.30 | $21.48 | $21.48 | 34,433 |
| 2023-11-16 | $21.52 | $21.52 | $20.83 | $21.21 | $21.21 | 10,557 |
| 2023-11-15 | $21.76 | $22.37 | $21.62 | $21.67 | $21.67 | 21,996 |
| 2023-11-14 | $20.67 | $21.96 | $20.55 | $21.95 | $21.95 | 66,696 |
| 2023-11-13 | $20.27 | $20.36 | $19.99 | $20.10 | $20.10 | 15,444 |
| 2023-11-10 | $20.53 | $21.48 | $20.10 | $20.27 | $20.27 | 25,775 |
| 2023-11-09 | $20.47 | $20.70 | $20.15 | $20.15 | $20.15 | 10,358 |
| 2023-11-08 | $20.72 | $20.98 | $20.16 | $20.30 | $20.30 | 26,182 |
| 2023-11-07 | $21.00 | $21.32 | $20.73 | $21.10 | $21.10 | 11,735 |
| 2023-11-06 | $21.14 | $21.38 | $20.94 | $21.06 | $21.06 | 12,925 |
| 2023-11-03 | $21.31 | $21.62 | $21.13 | $21.32 | $21.32 | 30,416 |
| 2023-11-02 | $20.35 | $21.00 | $20.34 | $20.92 | $20.92 | 31,706 |
| 2023-11-01 | $19.99 | $20.15 | $19.84 | $20.15 | $20.15 | 27,260 |
| 2023-10-31 | $19.77 | $20.04 | $19.57 | $20.04 | $20.04 | 21,857 |
| 2023-10-30 | $19.77 | $19.98 | $19.45 | $19.97 | $19.79 | 12,867 |
| 2023-10-27 | $19.53 | $19.59 | $19.53 | $19.56 | $19.56 | 10,107 |
| 2023-10-26 | $19.64 | $20.10 | $19.63 | $20.10 | $20.10 | 18,452 |
| 2023-10-25 | $19.69 | $19.97 | $19.51 | $19.51 | $19.51 | 11,986 |
| 2023-10-24 | $19.48 | $19.83 | $19.20 | $19.72 | $19.72 | 20,545 |
| 2023-10-23 | $19.50 | $19.59 | $19.28 | $19.29 | $19.29 | 13,939 |
| 2023-10-20 | $19.94 | $19.97 | $19.25 | $19.47 | $19.47 | 31,765 |
| 2023-10-19 | $19.99 | $20.16 | $19.57 | $19.62 | $19.62 | 17,991 |
| 2023-10-18 | $20.20 | $20.40 | $19.86 | $20.03 | $20.03 | 16,889 |
| 2023-10-17 | $20.00 | $20.69 | $19.98 | $20.35 | $20.35 | 52,466 |
| 2023-10-16 | $20.16 | $20.26 | $19.96 | $20.05 | $20.05 | 39,549 |
| 2023-10-13 | $20.14 | $20.14 | $19.80 | $19.98 | $19.98 | 12,626 |
| 2023-10-12 | $19.88 | $20.07 | $19.61 | $20.07 | $20.07 | 16,046 |
| 2023-10-11 | $19.99 | $20.17 | $19.91 | $20.08 | $20.08 | 12,741 |
| 2023-10-10 | $20.00 | $20.13 | $19.88 | $19.90 | $19.90 | 19,749 |
| 2023-10-09 | $19.98 | $20.18 | $19.74 | $19.87 | $19.87 | 21,845 |
| 2023-10-06 | $19.99 | $20.21 | $19.97 | $20.16 | $20.16 | 16,727 |
| 2023-10-05 | $19.57 | $20.15 | $19.57 | $20.03 | $20.03 | 43,478 |
| 2023-10-04 | $19.25 | $19.73 | $19.11 | $19.54 | $19.54 | 19,530 |
| 2023-10-03 | $19.38 | $19.48 | $19.00 | $19.13 | $19.13 | 18,513 |
| 2023-10-02 | $19.84 | $19.99 | $19.39 | $19.39 | $19.39 | 12,396 |
| 2023-09-29 | $19.89 | $19.89 | $19.61 | $19.68 | $19.68 | 19,826 |
| 2023-09-28 | $19.72 | $19.97 | $19.48 | $19.65 | $19.65 | 14,909 |
| 2023-09-27 | $19.34 | $19.59 | $19.29 | $19.56 | $19.56 | 18,548 |
| 2023-09-26 | $19.60 | $19.68 | $19.20 | $19.42 | $19.42 | 14,002 |
| 2023-09-25 | $19.63 | $19.75 | $19.59 | $19.67 | $19.67 | 12,382 |
| 2023-09-22 | $19.59 | $19.59 | $19.31 | $19.32 | $19.32 | 13,354 |
| 2023-09-21 | $19.25 | $19.74 | $19.20 | $19.60 | $19.60 | 22,359 |
| 2023-09-20 | $19.41 | $19.74 | $19.31 | $19.38 | $19.38 | 33,217 |
| 2023-09-19 | $19.50 | $19.61 | $19.25 | $19.36 | $19.36 | 33,704 |
| 2023-09-18 | $19.53 | $19.76 | $19.30 | $19.48 | $19.48 | 21,992 |
| 2023-09-15 | $20.12 | $20.19 | $19.33 | $19.40 | $19.40 | 128,069 |
| 2023-09-14 | $19.70 | $20.15 | $19.70 | $20.12 | $20.12 | 15,492 |
| 2023-09-13 | $19.04 | $19.92 | $19.04 | $19.53 | $19.53 | 19,528 |
| 2023-09-12 | $19.93 | $20.04 | $19.58 | $19.87 | $19.87 | 20,788 |
| 2023-09-11 | $19.80 | $19.94 | $19.71 | $19.82 | $19.82 | 18,143 |
| 2023-09-08 | $19.61 | $19.95 | $18.81 | $19.77 | $19.77 | 15,722 |
| 2023-09-07 | $19.79 | $19.95 | $19.11 | $19.47 | $19.47 | 91,439 |
| 2023-09-06 | $19.99 | $20.08 | $19.72 | $19.82 | $19.82 | 21,268 |
| 2023-09-05 | $20.04 | $20.21 | $19.77 | $20.02 | $20.02 | 20,792 |
| 2023-09-01 | $19.90 | $20.09 | $19.75 | $19.84 | $19.84 | 18,285 |
| 2023-08-31 | $19.00 | $19.96 | $19.00 | $19.50 | $19.50 | 28,104 |
| 2023-08-30 | $20.02 | $20.02 | $19.32 | $19.67 | $19.67 | 11,079 |
| 2023-08-29 | $19.91 | $20.23 | $19.85 | $20.11 | $20.11 | 10,258 |
| 2023-08-28 | $20.18 | $20.18 | $19.77 | $19.87 | $19.87 | 9,673 |
| 2023-08-25 | $19.49 | $19.85 | $19.49 | $19.75 | $19.75 | 7,730 |
| 2023-08-24 | $19.52 | $20.33 | $19.34 | $19.55 | $19.55 | 19,866 |
| 2023-08-23 | $19.30 | $19.89 | $19.30 | $19.65 | $19.65 | 12,790 |
| 2023-08-22 | $19.70 | $19.85 | $19.34 | $19.34 | $19.34 | 10,695 |
| 2023-08-21 | $19.36 | $20.24 | $19.36 | $19.72 | $19.72 | 19,473 |
| 2023-08-18 | $19.81 | $20.07 | $18.89 | $19.21 | $19.21 | 77,297 |
| 2023-08-17 | $20.27 | $20.53 | $19.88 | $19.93 | $19.93 | 30,807 |
| 2023-08-16 | $20.66 | $20.72 | $20.00 | $20.10 | $20.10 | 22,348 |
| 2023-08-15 | $21.17 | $21.56 | $20.64 | $20.71 | $20.71 | 10,970 |
| 2023-08-14 | $21.97 | $21.99 | $21.32 | $21.39 | $21.39 | 14,234 |
| 2023-08-11 | $22.04 | $22.37 | $21.78 | $22.16 | $22.16 | 17,101 |
| 2023-08-10 | $21.75 | $22.02 | $21.56 | $21.92 | $21.92 | 19,033 |
| 2023-08-09 | $20.95 | $21.94 | $20.95 | $21.67 | $21.67 | 21,186 |
| 2023-08-08 | $21.38 | $21.95 | $21.38 | $21.91 | $21.91 | 19,502 |
| 2023-08-07 | $21.48 | $21.74 | $21.48 | $21.66 | $21.66 | 8,615 |
| 2023-08-04 | $21.52 | $21.71 | $21.19 | $21.30 | $21.30 | 12,804 |
| 2023-08-03 | $21.00 | $21.89 | $21.00 | $21.40 | $21.40 | 12,296 |
| 2023-08-02 | $21.25 | $21.74 | $20.71 | $21.49 | $21.49 | 13,660 |
| 2023-08-01 | $21.40 | $21.65 | $21.11 | $21.65 | $21.47 | 11,457 |
| 2023-07-31 | $21.13 | $21.56 | $21.13 | $21.44 | $21.26 | 19,694 |
| 2023-07-28 | $21.50 | $21.50 | $20.89 | $21.18 | $21.00 | 21,655 |
| 2023-07-27 | $21.40 | $22.15 | $21.40 | $21.64 | $21.46 | 21,050 |
| 2023-07-26 | $20.29 | $21.25 | $20.29 | $21.25 | $21.07 | 27,879 |
| 2023-07-25 | $19.91 | $20.41 | $19.90 | $20.19 | $20.02 | 17,165 |
| 2023-07-24 | $20.00 | $20.21 | $19.80 | $20.04 | $19.87 | 20,829 |
| 2023-07-21 | $20.05 | $20.32 | $19.74 | $20.04 | $19.87 | 43,104 |
| 2023-07-20 | $19.93 | $20.15 | $19.79 | $20.01 | $19.84 | 41,120 |
| 2023-07-19 | $19.64 | $19.97 | $19.64 | $19.96 | $19.79 | 11,247 |
| 2023-07-18 | $19.01 | $19.64 | $19.01 | $19.64 | $19.48 | 25,641 |
| 2023-07-17 | $18.66 | $19.30 | $18.66 | $18.93 | $18.77 | 15,599 |
| 2023-07-14 | $18.89 | $18.90 | $18.39 | $18.82 | $18.82 | 13,523 |
| 2023-07-13 | $19.16 | $19.29 | $18.61 | $18.75 | $18.75 | 13,917 |
| 2023-07-12 | $18.70 | $18.99 | $18.46 | $18.92 | $18.92 | 16,971 |
| 2023-07-11 | $18.23 | $18.40 | $17.99 | $18.38 | $18.38 | 9,875 |
| 2023-07-10 | $18.00 | $18.59 | $17.92 | $18.10 | $18.10 | 15,156 |
| 2023-07-07 | $17.51 | $18.37 | $17.22 | $18.11 | $18.11 | 61,649 |
| 2023-07-06 | $17.81 | $17.81 | $17.31 | $17.45 | $17.45 | 15,651 |
| 2023-07-05 | $18.22 | $18.22 | $17.83 | $17.86 | $17.86 | 13,155 |
| 2023-07-03 | $17.89 | $18.16 | $17.89 | $18.10 | $18.10 | 5,657 |
| 2023-06-30 | $18.19 | $18.19 | $17.74 | $17.89 | $17.89 | 28,395 |
| 2023-06-29 | $17.98 | $18.29 | $17.98 | $18.13 | $18.13 | 11,642 |
| 2023-06-28 | $17.75 | $17.82 | $17.69 | $17.77 | $17.77 | 10,761 |
| 2023-06-27 | $18.14 | $18.41 | $17.92 | $18.10 | $18.10 | 14,429 |
| 2023-06-26 | $18.02 | $18.40 | $17.85 | $18.15 | $18.15 | 21,815 |
| 2023-06-23 | $17.61 | $18.30 | $17.44 | $18.12 | $18.12 | 219,862 |
| 2023-06-22 | $18.20 | $18.20 | $17.61 | $17.87 | $17.87 | 14,902 |
| 2023-06-21 | $18.32 | $18.59 | $18.09 | $18.22 | $18.22 | 19,014 |
| 2023-06-20 | $18.56 | $18.56 | $18.06 | $18.38 | $18.38 | 18,235 |
| 2023-06-16 | $19.30 | $19.30 | $18.37 | $18.60 | $18.60 | 68,414 |
| 2023-06-15 | $18.18 | $19.08 | $18.18 | $19.08 | $19.08 | 26,454 |
| 2023-06-14 | $19.17 | $19.17 | $18.37 | $18.51 | $18.51 | 23,828 |
| 2023-06-13 | $18.76 | $19.32 | $18.66 | $19.16 | $19.16 | 36,888 |
| 2023-06-12 | $18.93 | $19.14 | $18.61 | $18.74 | $18.74 | 30,700 |
| 2023-06-09 | $18.88 | $18.93 | $18.71 | $18.81 | $18.81 | 12,138 |
| 2023-06-08 | $19.49 | $19.49 | $18.63 | $18.95 | $18.95 | 23,662 |
| 2023-06-07 | $18.61 | $19.84 | $18.32 | $19.58 | $19.58 | 68,960 |
| 2023-06-06 | $17.40 | $18.79 | $17.40 | $18.41 | $18.41 | 37,942 |
| 2023-06-05 | $17.78 | $17.89 | $17.09 | $17.48 | $17.48 | 14,952 |
| 2023-06-02 | $16.86 | $17.92 | $16.23 | $17.78 | $17.78 | 38,897 |
| 2023-06-01 | $16.43 | $16.79 | $16.36 | $16.52 | $16.52 | 14,941 |
| 2023-05-31 | $16.73 | $16.74 | $16.10 | $16.43 | $16.43 | 38,176 |
| 2023-05-30 | $16.81 | $16.89 | $16.59 | $16.79 | $16.79 | 13,314 |
| 2023-05-26 | $16.66 | $16.85 | $15.79 | $16.67 | $16.67 | 13,171 |
| 2023-05-25 | $16.78 | $16.90 | $16.32 | $16.58 | $16.58 | 18,596 |
| 2023-05-24 | $16.59 | $16.95 | $16.37 | $16.70 | $16.70 | 39,043 |
| 2023-05-23 | $16.25 | $16.94 | $16.25 | $16.73 | $16.73 | 19,641 |
| 2023-05-22 | $16.17 | $16.33 | $15.85 | $16.25 | $16.25 | 19,123 |
| 2023-05-19 | $17.01 | $17.01 | $15.94 | $16.03 | $16.03 | 27,639 |
| 2023-05-18 | $16.47 | $16.79 | $16.19 | $16.64 | $16.64 | 27,161 |
| 2023-05-17 | $15.85 | $16.52 | $15.84 | $16.42 | $16.42 | 31,822 |
| 2023-05-16 | $15.69 | $15.88 | $15.27 | $15.70 | $15.70 | 30,412 |
| 2023-05-15 | $15.26 | $15.70 | $15.02 | $15.63 | $15.63 | 19,978 |
| 2023-05-12 | $15.06 | $15.37 | $14.90 | $15.30 | $15.30 | 24,257 |
| 2023-05-11 | $14.79 | $15.02 | $14.51 | $14.95 | $14.95 | 20,742 |
| 2023-05-10 | $15.03 | $15.03 | $14.65 | $14.94 | $14.94 | 27,730 |
| 2023-05-09 | $14.72 | $15.14 | $14.48 | $14.75 | $14.75 | 22,450 |
| 2023-05-08 | $15.18 | $15.31 | $14.76 | $14.76 | $14.76 | 32,755 |
| 2023-05-05 | $14.63 | $15.18 | $14.30 | $14.96 | $14.96 | 43,140 |
| 2023-05-04 | $14.80 | $14.80 | $13.10 | $14.30 | $14.30 | 69,210 |
| 2023-05-03 | $15.04 | $15.51 | $14.84 | $14.93 | $14.93 | 36,226 |
| 2023-05-02 | $15.87 | $15.87 | $14.64 | $14.96 | $14.96 | 75,224 |
| 2023-05-01 | $16.35 | $16.35 | $15.50 | $15.93 | $15.74 | 70,682 |
| 2023-04-28 | $16.20 | $16.85 | $16.19 | $16.35 | $16.16 | 20,996 |
| 2023-04-27 | $16.05 | $16.40 | $15.89 | $16.21 | $16.02 | 22,066 |
| 2023-04-26 | $15.80 | $16.02 | $15.70 | $15.90 | $15.71 | 47,309 |
| 2023-04-25 | $15.99 | $16.29 | $15.79 | $15.80 | $15.61 | 10,823 |
| 2023-04-24 | $16.20 | $16.27 | $15.88 | $16.12 | $15.93 | 17,202 |
| 2023-04-21 | $16.14 | $16.31 | $15.80 | $16.30 | $16.11 | 27,149 |
| 2023-04-20 | $16.25 | $16.44 | $16.02 | $16.23 | $16.23 | 20,187 |
| 2023-04-19 | $16.31 | $16.79 | $16.31 | $16.54 | $16.54 | 12,637 |
| 2023-04-18 | $16.60 | $16.70 | $16.19 | $16.26 | $16.26 | 29,409 |
| 2023-04-17 | $16.00 | $16.73 | $15.99 | $16.45 | $16.45 | 16,883 |
| 2023-04-14 | $16.55 | $16.55 | $15.80 | $15.97 | $15.97 | 24,431 |
| 2023-04-13 | $16.30 | $16.46 | $16.30 | $16.36 | $16.36 | 17,322 |
| 2023-04-12 | $16.79 | $16.79 | $16.31 | $16.42 | $16.42 | 26,791 |
| 2023-04-11 | $16.69 | $16.93 | $16.50 | $16.59 | $16.59 | 25,795 |
| 2023-04-10 | $16.50 | $16.70 | $16.50 | $16.55 | $16.55 | 36,623 |
| 2023-04-06 | $15.90 | $16.26 | $15.66 | $16.23 | $16.23 | 27,971 |
| 2023-04-05 | $16.24 | $16.30 | $15.94 | $15.95 | $15.95 | 40,882 |
| 2023-04-04 | $17.13 | $17.13 | $16.17 | $16.36 | $16.36 | 30,004 |
| 2023-04-03 | $17.17 | $17.17 | $16.58 | $17.05 | $17.05 | 46,611 |
| 2023-03-31 | $16.75 | $17.47 | $16.60 | $17.09 | $17.09 | 97,028 |
| 2023-03-30 | $17.18 | $17.18 | $16.34 | $16.60 | $16.60 | 11,575 |
| 2023-03-29 | $17.13 | $17.23 | $16.80 | $17.06 | $17.06 | 28,510 |
| 2023-03-28 | $17.06 | $17.24 | $16.82 | $16.92 | $16.92 | 17,615 |
| 2023-03-27 | $17.15 | $17.40 | $17.03 | $17.13 | $17.13 | 20,294 |
| 2023-03-24 | $16.30 | $16.93 | $16.25 | $16.87 | $16.87 | 26,750 |
| 2023-03-23 | $17.14 | $17.14 | $16.25 | $16.48 | $16.48 | 50,979 |
| 2023-03-22 | $17.62 | $17.83 | $16.93 | $16.95 | $16.95 | 32,378 |
| 2023-03-21 | $17.21 | $17.67 | $17.12 | $17.57 | $17.57 | 28,937 |
| 2023-03-20 | $17.05 | $17.32 | $16.85 | $16.92 | $16.92 | 32,700 |
| 2023-03-17 | $17.49 | $17.49 | $16.66 | $16.82 | $16.82 | 79,802 |
| 2023-03-16 | $17.00 | $18.16 | $16.89 | $17.66 | $17.66 | 40,375 |
| 2023-03-15 | $16.74 | $17.31 | $16.46 | $17.21 | $17.21 | 27,138 |
| 2023-03-14 | $17.27 | $18.51 | $17.12 | $17.17 | $17.17 | 67,069 |
| 2023-03-13 | $16.44 | $18.41 | $14.65 | $16.45 | $16.45 | 92,515 |
| 2023-03-10 | $17.82 | $17.82 | $16.36 | $17.49 | $17.49 | 127,032 |
| 2023-03-09 | $19.17 | $19.17 | $17.94 | $18.01 | $18.01 | 41,061 |
| 2023-03-08 | $19.45 | $19.49 | $19.11 | $19.26 | $19.26 | 20,933 |
| 2023-03-07 | $19.80 | $19.93 | $19.30 | $19.47 | $19.47 | 22,715 |
| 2023-03-06 | $20.25 | $20.25 | $19.74 | $19.81 | $19.81 | 58,724 |
| 2023-03-03 | $20.16 | $20.22 | $19.90 | $20.20 | $20.20 | 19,285 |
| 2023-03-02 | $20.04 | $20.12 | $19.79 | $20.05 | $20.05 | 19,084 |
| 2023-03-01 | $20.14 | $20.29 | $20.05 | $20.20 | $20.20 | 19,482 |
| 2023-02-28 | $20.21 | $20.41 | $19.82 | $20.17 | $20.17 | 63,429 |
| 2023-02-27 | $20.45 | $20.45 | $20.20 | $20.30 | $20.30 | 20,246 |
| 2023-02-24 | $20.18 | $20.46 | $20.08 | $20.35 | $20.35 | 23,609 |
| 2023-02-23 | $20.60 | $20.63 | $20.26 | $20.42 | $20.42 | 23,712 |
| 2023-02-22 | $20.00 | $20.54 | $20.00 | $20.39 | $20.39 | 27,803 |
| 2023-02-21 | $20.40 | $20.50 | $20.28 | $20.30 | $20.30 | 27,109 |
| 2023-02-17 | $20.47 | $20.67 | $20.10 | $20.44 | $20.44 | 35,527 |
| 2023-02-16 | $20.31 | $20.53 | $20.27 | $20.34 | $20.34 | 17,760 |
| 2023-02-15 | $20.28 | $20.65 | $19.99 | $20.51 | $20.51 | 28,816 |
| 2023-02-14 | $20.55 | $20.55 | $20.16 | $20.25 | $20.25 | 14,510 |
| 2023-02-13 | $20.29 | $20.54 | $20.20 | $20.54 | $20.54 | 21,687 |
| 2023-02-10 | $20.09 | $20.32 | $20.07 | $20.25 | $20.25 | 20,293 |
| 2023-02-09 | $20.21 | $20.21 | $19.94 | $20.04 | $20.04 | 15,895 |
| 2023-02-08 | $20.49 | $20.49 | $20.22 | $20.33 | $20.33 | 20,974 |
| 2023-02-07 | $20.41 | $20.64 | $20.24 | $20.59 | $20.59 | 14,791 |
| 2023-02-06 | $20.27 | $20.51 | $20.14 | $20.33 | $20.33 | 19,083 |
| 2023-02-03 | $20.57 | $20.82 | $20.33 | $20.56 | $20.56 | 41,143 |
| 2023-02-02 | $20.44 | $20.84 | $20.28 | $20.81 | $20.81 | 31,562 |
| 2023-02-01 | $20.14 | $20.58 | $19.89 | $20.31 | $20.31 | 32,737 |
| 2023-01-31 | $19.71 | $20.29 | $19.71 | $20.22 | $20.22 | 26,583 |
| 2023-01-30 | $19.76 | $20.10 | $19.73 | $19.82 | $19.82 | 18,789 |
| 2023-01-27 | $19.79 | $19.91 | $19.47 | $19.73 | $19.73 | 23,629 |
| 2023-01-26 | $19.94 | $19.94 | $19.52 | $19.76 | $19.76 | 18,576 |
| 2023-01-25 | $20.02 | $20.02 | $19.62 | $19.91 | $19.91 | 31,575 |
| 2023-01-24 | $20.99 | $20.99 | $20.07 | $20.24 | $20.24 | 25,829 |
| 2023-01-23 | $20.95 | $21.07 | $20.60 | $20.87 | $20.87 | 31,407 |
| 2023-01-20 | $20.70 | $20.82 | $20.44 | $20.78 | $20.78 | 28,798 |
| 2023-01-19 | $20.58 | $21.17 | $20.21 | $20.51 | $20.51 | 17,662 |
| 2023-01-18 | $21.10 | $21.10 | $20.18 | $20.41 | $20.41 | 41,936 |
| 2023-01-17 | $21.32 | $21.32 | $20.95 | $21.02 | $21.02 | 12,054 |
| 2023-01-13 | $20.89 | $21.29 | $20.86 | $21.24 | $21.24 | 19,905 |
| 2023-01-12 | $21.08 | $21.20 | $21.00 | $21.07 | $21.07 | 20,731 |
| 2023-01-11 | $21.19 | $21.20 | $20.80 | $20.99 | $20.99 | 33,625 |
| 2023-01-10 | $20.96 | $21.38 | $20.80 | $21.19 | $21.19 | 27,579 |
| 2023-01-09 | $21.23 | $21.28 | $20.86 | $20.91 | $20.91 | 22,104 |
| 2023-01-06 | $20.86 | $21.34 | $20.85 | $21.29 | $21.29 | 29,409 |
| 2023-01-05 | $20.69 | $20.85 | $20.38 | $20.68 | $20.68 | 28,475 |
| 2023-01-04 | $21.65 | $21.72 | $20.88 | $20.89 | $20.89 | 37,610 |
| 2023-01-03 | $21.63 | $21.63 | $20.66 | $21.49 | $21.49 | 36,378 |
| 2022-12-30 | $21.74 | $21.90 | $21.58 | $21.63 | $21.63 | 27,562 |
| 2022-12-29 | $21.67 | $21.92 | $21.67 | $21.87 | $21.87 | 18,352 |
| 2022-12-28 | $21.51 | $21.95 | $21.51 | $21.55 | $21.55 | 25,729 |
| 2022-12-27 | $21.76 | $21.76 | $21.45 | $21.45 | $21.45 | 18,737 |
| 2022-12-23 | $21.52 | $21.72 | $21.50 | $21.57 | $21.57 | 13,448 |
| 2022-12-22 | $21.10 | $21.40 | $21.09 | $21.39 | $21.39 | 21,530 |
| 2022-12-21 | $21.32 | $21.58 | $21.32 | $21.44 | $21.44 | 24,734 |
| 2022-12-20 | $21.11 | $21.37 | $20.87 | $21.10 | $21.10 | 34,850 |
| 2022-12-19 | $21.08 | $21.26 | $21.06 | $21.16 | $21.16 | 39,700 |
| 2022-12-16 | $20.79 | $21.16 | $20.74 | $21.16 | $21.16 | 145,680 |
| 2022-12-15 | $21.76 | $21.76 | $21.01 | $21.09 | $21.09 | 50,111 |
| 2022-12-14 | $22.18 | $22.18 | $21.81 | $21.89 | $21.89 | 43,618 |
| 2022-12-13 | $22.44 | $22.47 | $21.77 | $22.12 | $22.12 | 69,295 |
| 2022-12-12 | $21.85 | $22.21 | $21.69 | $21.91 | $21.91 | 24,599 |
| 2022-12-09 | $21.94 | $22.14 | $21.87 | $21.91 | $21.91 | 17,902 |
| 2022-12-08 | $21.82 | $22.10 | $21.82 | $22.05 | $22.05 | 30,866 |
| 2022-12-07 | $21.75 | $21.81 | $21.53 | $21.69 | $21.69 | 30,325 |
| 2022-12-06 | $21.54 | $21.75 | $21.40 | $21.58 | $21.58 | 39,294 |
| 2022-12-05 | $22.11 | $22.11 | $21.57 | $21.59 | $21.59 | 36,239 |
| 2022-12-02 | $22.00 | $22.16 | $21.85 | $22.12 | $22.12 | 25,562 |
| 2022-12-01 | $22.44 | $22.53 | $22.09 | $22.18 | $22.18 | 30,806 |
| 2022-11-30 | $21.72 | $22.66 | $21.57 | $22.50 | $22.50 | 385,049 |
| 2022-11-29 | $22.58 | $22.58 | $21.68 | $21.71 | $21.71 | 36,269 |
| 2022-11-28 | $22.57 | $22.57 | $21.64 | $21.80 | $21.80 | 23,836 |
| 2022-11-25 | $22.73 | $22.88 | $22.50 | $22.64 | $22.64 | 13,433 |
| 2022-11-23 | $22.90 | $23.08 | $22.58 | $22.67 | $22.67 | 26,095 |
| 2022-11-22 | $22.99 | $23.26 | $22.62 | $22.91 | $22.91 | 27,010 |
| 2022-11-21 | $22.69 | $22.88 | $22.65 | $22.88 | $22.88 | 40,562 |
| 2022-11-18 | $22.96 | $23.18 | $22.41 | $22.54 | $22.54 | 46,780 |
| 2022-11-17 | $22.78 | $22.98 | $22.36 | $22.59 | $22.59 | 29,726 |
| 2022-11-16 | $23.09 | $23.09 | $22.62 | $22.89 | $22.89 | 36,554 |
| 2022-11-15 | $23.16 | $23.23 | $22.96 | $23.07 | $23.07 | 32,986 |
| 2022-11-14 | $23.20 | $23.29 | $21.62 | $22.85 | $22.85 | 51,518 |
| 2022-11-11 | $23.95 | $24.34 | $23.22 | $23.33 | $23.33 | 61,905 |
| 2022-11-10 | $22.48 | $24.00 | $22.40 | $23.89 | $23.89 | 94,760 |
| 2022-11-09 | $22.10 | $22.25 | $21.60 | $22.04 | $22.04 | 31,742 |
| 2022-11-08 | $21.85 | $22.37 | $21.72 | $22.22 | $22.22 | 40,302 |
| 2022-11-07 | $21.98 | $22.16 | $21.60 | $21.94 | $21.94 | 32,760 |
| 2022-11-04 | $21.50 | $21.92 | $21.14 | $21.88 | $21.88 | 33,109 |
| 2022-11-03 | $21.31 | $22.46 | $21.27 | $21.34 | $21.34 | 31,762 |
| 2022-11-02 | $21.57 | $22.21 | $21.53 | $21.55 | $21.55 | 40,483 |
| 2022-11-01 | $21.70 | $22.09 | $20.86 | $21.86 | $21.86 | 27,726 |
| 2022-10-31 | $22.27 | $22.43 | $22.18 | $22.25 | $22.10 | 33,917 |
| 2022-10-28 | $22.13 | $22.50 | $21.70 | $22.30 | $22.30 | 34,414 |
| 2022-10-27 | $22.21 | $22.33 | $21.87 | $21.95 | $21.95 | 34,468 |
| 2022-10-26 | $21.87 | $22.21 | $21.56 | $21.96 | $21.96 | 36,356 |
| 2022-10-25 | $21.57 | $22.08 | $21.55 | $21.72 | $21.72 | 40,380 |
| 2022-10-24 | $22.20 | $22.20 | $21.58 | $21.64 | $21.64 | 32,438 |
| 2022-10-21 | $21.92 | $22.46 | $21.85 | $22.13 | $22.13 | 35,429 |
| 2022-10-20 | $22.19 | $22.19 | $21.67 | $21.77 | $21.77 | 20,570 |
| 2022-10-19 | $22.00 | $22.38 | $21.79 | $22.38 | $22.38 | 31,888 |
| 2022-10-18 | $22.50 | $22.50 | $22.07 | $22.19 | $22.19 | 26,616 |
| 2022-10-17 | $21.67 | $22.26 | $21.63 | $22.18 | $22.18 | 32,956 |
| 2022-10-14 | $21.20 | $21.56 | $20.77 | $21.51 | $21.51 | 33,422 |
| 2022-10-13 | $19.43 | $21.17 | $19.43 | $21.16 | $21.16 | 29,515 |
| 2022-10-12 | $19.81 | $19.81 | $19.53 | $19.65 | $19.65 | 25,989 |
| 2022-10-11 | $19.56 | $20.13 | $19.56 | $19.85 | $19.85 | 29,077 |
| 2022-10-10 | $19.83 | $20.07 | $19.50 | $19.93 | $19.93 | 20,321 |
| 2022-10-07 | $19.96 | $19.96 | $19.37 | $19.45 | $19.45 | 28,385 |
| 2022-10-06 | $20.42 | $20.47 | $19.98 | $20.01 | $20.01 | 11,775 |
| 2022-10-05 | $20.41 | $20.55 | $20.37 | $20.44 | $20.44 | 20,416 |
| 2022-10-04 | $20.22 | $20.60 | $20.22 | $20.56 | $20.56 | 32,696 |
| 2022-10-03 | $19.87 | $20.25 | $19.82 | $20.14 | $20.14 | 26,314 |
| 2022-09-30 | $19.74 | $20.12 | $19.60 | $19.64 | $19.64 | 33,367 |
| 2022-09-29 | $19.73 | $19.93 | $19.69 | $19.77 | $19.77 | 18,645 |
| 2022-09-28 | $19.76 | $20.33 | $19.75 | $20.11 | $20.11 | 29,059 |
| 2022-09-27 | $20.02 | $20.02 | $19.66 | $19.67 | $19.67 | 15,992 |
| 2022-09-26 | $19.84 | $20.38 | $19.63 | $19.91 | $19.91 | 23,878 |
| 2022-09-23 | $19.71 | $19.89 | $19.55 | $19.80 | $19.80 | 26,527 |
| 2022-09-22 | $20.26 | $20.26 | $19.76 | $19.92 | $19.92 | 13,689 |
| 2022-09-21 | $20.37 | $20.82 | $20.10 | $20.31 | $20.31 | 37,476 |
| 2022-09-20 | $20.07 | $20.42 | $20.07 | $20.37 | $20.37 | 24,344 |
| 2022-09-19 | $19.77 | $20.28 | $19.77 | $20.20 | $20.20 | 18,863 |
| 2022-09-16 | $19.65 | $20.15 | $19.44 | $19.96 | $19.96 | 56,246 |
| 2022-09-15 | $19.43 | $20.00 | $19.18 | $19.83 | $19.83 | 16,440 |
| 2022-09-14 | $19.77 | $19.77 | $19.29 | $19.57 | $19.57 | 30,656 |
| 2022-09-13 | $20.23 | $20.24 | $19.60 | $19.67 | $19.67 | 30,291 |
| 2022-09-12 | $20.06 | $20.38 | $20.06 | $20.27 | $20.27 | 14,500 |
| 2022-09-09 | $19.87 | $20.17 | $19.86 | $20.08 | $20.08 | 14,888 |
| 2022-09-08 | $19.61 | $19.93 | $19.61 | $19.87 | $19.87 | 13,302 |
| 2022-09-07 | $19.06 | $19.82 | $19.06 | $19.70 | $19.70 | 26,724 |
| 2022-09-06 | $19.58 | $19.58 | $19.03 | $19.15 | $19.15 | 29,200 |
| 2022-09-02 | $19.55 | $19.87 | $19.10 | $19.34 | $19.34 | 43,655 |
| 2022-09-01 | $20.14 | $20.14 | $19.41 | $19.66 | $19.66 | 39,148 |
| 2022-08-31 | $20.17 | $21.18 | $19.97 | $19.99 | $19.99 | 25,017 |
| 2022-08-30 | $20.17 | $21.18 | $19.96 | $20.17 | $20.17 | 13,225 |
| 2022-08-29 | $20.20 | $20.20 | $19.94 | $20.03 | $20.03 | 9,557 |
| 2022-08-26 | $21.18 | $21.18 | $20.44 | $20.44 | $20.44 | 12,775 |
| 2022-08-25 | $20.97 | $21.28 | $20.97 | $21.20 | $21.20 | 15,794 |
| 2022-08-24 | $20.80 | $20.95 | $20.45 | $20.65 | $20.65 | 18,627 |
| 2022-08-23 | $21.08 | $21.14 | $20.86 | $20.86 | $20.86 | 14,899 |
| 2022-08-22 | $22.04 | $22.04 | $21.17 | $21.20 | $21.20 | 15,655 |
| 2022-08-19 | $22.40 | $22.59 | $22.10 | $22.20 | $22.20 | 66,075 |
| 2022-08-18 | $21.93 | $22.56 | $21.68 | $22.54 | $22.54 | 33,775 |
| 2022-08-17 | $22.01 | $22.18 | $21.77 | $21.84 | $21.84 | 17,196 |
| 2022-08-16 | $21.83 | $22.25 | $21.81 | $22.19 | $22.19 | 24,828 |
| 2022-08-15 | $21.08 | $21.94 | $21.08 | $21.83 | $21.83 | 22,626 |
| 2022-08-12 | $21.02 | $21.30 | $20.56 | $21.21 | $21.21 | 31,032 |
| 2022-08-11 | $20.28 | $20.79 | $20.07 | $20.77 | $20.77 | 33,264 |
| 2022-08-10 | $20.32 | $20.60 | $20.16 | $20.28 | $20.28 | 31,804 |
| 2022-08-09 | $19.96 | $20.10 | $19.79 | $20.06 | $20.06 | 11,659 |
| 2022-08-08 | $20.03 | $20.28 | $19.84 | $20.03 | $20.03 | 24,866 |
| 2022-08-05 | $20.09 | $20.27 | $20.03 | $20.11 | $20.11 | 15,539 |
| 2022-08-04 | $20.28 | $20.28 | $20.01 | $20.18 | $20.18 | 15,800 |
| 2022-08-03 | $20.48 | $20.58 | $20.38 | $20.47 | $20.47 | 17,640 |
| 2022-08-02 | $20.17 | $20.54 | $20.04 | $20.37 | $20.37 | 21,419 |
| 2022-08-01 | $20.41 | $21.01 | $20.38 | $20.69 | $20.54 | 30,070 |
| 2022-07-29 | $20.81 | $21.06 | $20.63 | $20.71 | $20.56 | 21,628 |
| 2022-07-28 | $21.05 | $21.05 | $20.65 | $20.72 | $20.57 | 21,497 |
| 2022-07-27 | $20.88 | $21.19 | $20.81 | $21.10 | $20.95 | 25,836 |
| 2022-07-26 | $20.72 | $20.96 | $20.64 | $20.81 | $20.66 | 15,956 |
| 2022-07-25 | $20.50 | $20.90 | $20.36 | $20.75 | $20.60 | 23,746 |
| 2022-07-22 | $21.02 | $21.13 | $20.40 | $20.55 | $20.40 | 40,094 |
| 2022-07-21 | $21.25 | $21.48 | $21.21 | $21.27 | $21.11 | 18,348 |
| 2022-07-20 | $20.58 | $21.47 | $20.58 | $21.45 | $21.29 | 21,430 |
| 2022-07-19 | $20.83 | $21.52 | $20.83 | $21.46 | $21.30 | 30,712 |
| 2022-07-18 | $20.61 | $21.22 | $20.61 | $20.67 | $20.52 | 34,139 |
| 2022-07-15 | $20.45 | $20.94 | $20.25 | $20.71 | $20.56 | 32,456 |
| 2022-07-14 | $20.00 | $20.14 | $19.50 | $20.11 | $19.96 | 24,002 |
| 2022-07-13 | $20.60 | $20.63 | $20.02 | $20.11 | $19.96 | 24,806 |
| 2022-07-12 | $20.74 | $21.03 | $20.57 | $20.63 | $20.48 | 19,292 |
| 2022-07-11 | $20.42 | $20.73 | $20.42 | $20.54 | $20.39 | 18,367 |
| 2022-07-08 | $21.04 | $21.04 | $20.56 | $20.72 | $20.57 | 14,567 |
| 2022-07-07 | $20.93 | $21.06 | $20.86 | $20.91 | $20.76 | 30,103 |
| 2022-07-06 | $20.86 | $21.07 | $20.64 | $20.91 | $20.76 | 21,337 |
| 2022-07-05 | $20.18 | $20.98 | $20.01 | $20.97 | $20.82 | 50,272 |
| 2022-07-01 | $20.18 | $20.58 | $20.18 | $20.52 | $20.37 | 33,152 |
| 2022-06-30 | $19.95 | $20.45 | $19.83 | $20.31 | $20.16 | 21,591 |
| 2022-06-29 | $20.24 | $20.39 | $20.16 | $20.23 | $20.08 | 25,398 |
| 2022-06-28 | $20.34 | $20.47 | $20.29 | $20.33 | $20.18 | 28,210 |
| 2022-06-27 | $21.54 | $21.55 | $20.28 | $20.32 | $20.17 | 52,395 |
| 2022-06-24 | $19.91 | $21.63 | $19.91 | $21.45 | $21.29 | 207,888 |
| 2022-06-23 | $19.77 | $20.08 | $19.77 | $19.94 | $19.79 | 35,469 |
| 2022-06-22 | $19.67 | $19.97 | $19.67 | $19.77 | $19.63 | 49,497 |
| 2022-06-21 | $19.93 | $20.10 | $19.93 | $20.00 | $19.85 | 34,278 |
| 2022-06-17 | $19.62 | $19.93 | $19.57 | $19.86 | $19.71 | 84,956 |
| 2022-06-16 | $19.39 | $19.77 | $19.23 | $19.50 | $19.36 | 60,509 |
| 2022-06-15 | $19.49 | $19.92 | $19.36 | $19.64 | $19.50 | 53,632 |
| 2022-06-14 | $18.80 | $19.36 | $18.80 | $19.30 | $19.16 | 43,344 |
| 2022-06-13 | $19.11 | $19.43 | $18.61 | $18.80 | $18.66 | 71,965 |
| 2022-06-10 | $19.55 | $19.58 | $19.05 | $19.20 | $19.06 | 35,504 |
| 2022-06-09 | $19.92 | $20.10 | $19.81 | $19.81 | $19.67 | 28,654 |
| 2022-06-08 | $20.47 | $20.47 | $19.98 | $20.10 | $19.95 | 27,173 |
| 2022-06-07 | $20.16 | $20.67 | $20.16 | $20.65 | $20.50 | 38,963 |
| 2022-06-06 | $20.68 | $20.68 | $20.26 | $20.36 | $20.21 | 38,790 |
| 2022-06-03 | $20.53 | $20.58 | $20.43 | $20.47 | $20.32 | 22,186 |
| 2022-06-02 | $20.32 | $20.75 | $20.32 | $20.71 | $20.56 | 33,700 |
| 2022-06-01 | $20.33 | $20.39 | $19.96 | $20.29 | $20.14 | 31,591 |
| 2022-05-31 | $20.55 | $20.55 | $20.17 | $20.31 | $20.16 | 44,372 |
| 2022-05-27 | $20.41 | $20.78 | $20.41 | $20.74 | $20.59 | 32,755 |
| 2022-05-26 | $20.39 | $20.47 | $20.30 | $20.37 | $20.22 | 23,233 |
| 2022-05-25 | $20.20 | $20.41 | $20.18 | $20.18 | $20.03 | 34,732 |
| 2022-05-24 | $19.70 | $20.29 | $19.42 | $20.18 | $20.03 | 44,488 |
| 2022-05-23 | $20.15 | $20.38 | $19.95 | $19.99 | $19.84 | 21,411 |
| 2022-05-20 | $19.97 | $19.97 | $19.66 | $19.89 | $19.74 | 47,494 |
| 2022-05-19 | $19.68 | $20.24 | $19.66 | $19.69 | $19.55 | 54,410 |
| 2022-05-18 | $20.00 | $20.31 | $19.84 | $19.99 | $19.84 | 52,908 |
| 2022-05-17 | $20.26 | $20.45 | $20.06 | $20.24 | $20.09 | 112,187 |
| 2022-05-16 | $19.90 | $20.02 | $19.71 | $19.88 | $19.73 | 32,119 |
| 2022-05-13 | $20.45 | $20.68 | $19.83 | $19.86 | $19.71 | 51,168 |
| 2022-05-12 | $20.28 | $20.32 | $19.65 | $20.30 | $20.15 | 66,355 |
| 2022-05-11 | $20.30 | $20.72 | $20.08 | $20.13 | $19.98 | 40,958 |
| 2022-05-10 | $20.51 | $20.80 | $19.73 | $20.10 | $19.95 | 76,895 |
| 2022-05-09 | $19.98 | $20.48 | $19.73 | $20.08 | $19.93 | 65,653 |
| 2022-05-06 | $20.05 | $20.40 | $19.93 | $20.12 | $19.97 | 42,880 |
| 2022-05-05 | $20.86 | $20.91 | $19.72 | $20.06 | $19.91 | 40,272 |
| 2022-05-04 | $20.50 | $20.78 | $20.21 | $20.76 | $20.61 | 39,094 |
| 2022-05-03 | $20.36 | $20.68 | $20.20 | $20.51 | $20.36 | 28,533 |
| 2022-05-02 | $20.40 | $20.60 | $19.98 | $20.56 | $20.26 | 55,861 |
| 2022-04-29 | $20.99 | $20.99 | $20.33 | $20.38 | $20.08 | 38,478 |
| 2022-04-28 | $21.11 | $21.22 | $20.70 | $21.03 | $20.72 | 35,811 |
| 2022-04-27 | $21.00 | $21.26 | $20.65 | $20.85 | $20.55 | 47,759 |
| 2022-04-26 | $21.45 | $21.72 | $21.01 | $21.04 | $20.73 | 44,487 |
| 2022-04-25 | $22.00 | $22.05 | $21.06 | $21.76 | $21.44 | 40,035 |
| 2022-04-22 | $22.19 | $22.41 | $21.91 | $22.01 | $21.69 | 17,402 |
| 2022-04-21 | $23.10 | $23.10 | $22.13 | $22.32 | $22.00 | 34,001 |
| 2022-04-20 | $22.54 | $22.64 | $22.34 | $22.52 | $22.19 | 23,766 |
| 2022-04-19 | $21.80 | $22.53 | $21.73 | $22.36 | $22.04 | 28,838 |
| 2022-04-18 | $21.84 | $21.84 | $21.31 | $21.72 | $21.40 | 28,932 |
| 2022-04-14 | $21.80 | $21.96 | $21.47 | $21.56 | $21.25 | 24,116 |
| 2022-04-13 | $21.17 | $21.73 | $21.17 | $21.70 | $21.38 | 30,850 |
| 2022-04-12 | $21.43 | $21.76 | $21.02 | $21.29 | $20.98 | 32,289 |
| 2022-04-11 | $21.51 | $21.75 | $20.97 | $21.28 | $20.97 | 79,182 |
| 2022-04-08 | $22.31 | $22.35 | $21.67 | $21.68 | $21.37 | 32,112 |
| 2022-04-07 | $22.93 | $22.93 | $22.27 | $22.36 | $22.04 | 17,030 |
| 2022-04-06 | $22.98 | $23.08 | $22.55 | $22.67 | $22.34 | 32,953 |
| 2022-04-05 | $23.45 | $23.46 | $23.03 | $23.12 | $22.78 | 22,460 |
| 2022-04-04 | $23.48 | $23.89 | $22.87 | $23.30 | $22.96 | 22,851 |
| 2022-04-01 | $23.96 | $23.96 | $23.17 | $23.29 | $22.95 | 27,262 |
| 2022-03-31 | $23.83 | $23.83 | $23.41 | $23.48 | $23.14 | 24,543 |
| 2022-03-30 | $24.50 | $24.51 | $23.76 | $23.76 | $23.42 | 17,491 |
| 2022-03-29 | $24.50 | $24.56 | $24.12 | $24.39 | $24.04 | 19,554 |
| 2022-03-28 | $24.49 | $24.49 | $23.93 | $24.14 | $23.79 | 13,055 |
| 2022-03-25 | $24.08 | $24.46 | $23.80 | $24.36 | $24.01 | 17,504 |
| 2022-03-24 | $23.86 | $23.99 | $23.29 | $23.97 | $23.62 | 18,313 |
| 2022-03-23 | $24.27 | $24.35 | $23.51 | $23.51 | $23.17 | 20,593 |
| 2022-03-22 | $24.45 | $25.03 | $24.37 | $24.61 | $24.25 | 26,142 |
| 2022-03-21 | $24.15 | $24.62 | $23.87 | $24.14 | $23.79 | 36,551 |
| 2022-03-18 | $23.93 | $24.43 | $23.43 | $24.39 | $24.04 | 87,490 |
| 2022-03-17 | $24.17 | $24.17 | $23.75 | $23.99 | $23.64 | 15,267 |
| 2022-03-16 | $23.84 | $24.78 | $23.80 | $24.12 | $23.77 | 21,619 |
| 2022-03-15 | $23.00 | $23.85 | $23.00 | $23.64 | $23.30 | 34,780 |
| 2022-03-14 | $22.99 | $23.06 | $22.52 | $22.63 | $22.30 | 11,399 |
| 2022-03-11 | $22.66 | $23.32 | $22.58 | $22.58 | $22.25 | 9,664 |
| 2022-03-10 | $22.90 | $23.19 | $22.58 | $22.81 | $22.48 | 22,724 |
| 2022-03-09 | $23.03 | $23.55 | $23.00 | $23.34 | $23.00 | 12,992 |
| 2022-03-08 | $22.99 | $23.04 | $22.40 | $22.55 | $22.22 | 15,403 |
| 2022-03-07 | $23.71 | $23.75 | $22.95 | $22.99 | $22.66 | 23,311 |
| 2022-03-04 | $24.10 | $24.23 | $23.60 | $23.76 | $23.42 | 18,318 |
| 2022-03-03 | $24.79 | $24.84 | $24.34 | $24.48 | $24.12 | 16,494 |
| 2022-03-02 | $23.65 | $25.02 | $23.65 | $24.57 | $24.21 | 25,204 |
| 2022-03-01 | $24.05 | $24.12 | $23.20 | $23.42 | $23.08 | 47,673 |
| 2022-02-28 | $24.65 | $24.65 | $24.24 | $24.31 | $23.96 | 28,858 |
| 2022-02-25 | $24.87 | $24.98 | $24.46 | $24.83 | $24.47 | 19,489 |
| 2022-02-24 | $24.00 | $24.09 | $23.40 | $24.01 | $23.66 | 33,255 |
| 2022-02-23 | $25.24 | $25.24 | $24.25 | $24.26 | $23.91 | 15,436 |
| 2022-02-22 | $25.04 | $25.39 | $24.92 | $25.11 | $24.75 | 22,056 |
| 2022-02-18 | $24.90 | $25.55 | $24.90 | $25.30 | $24.93 | 25,183 |
| 2022-02-17 | $25.20 | $25.35 | $24.98 | $25.01 | $24.65 | 18,121 |
| 2022-02-16 | $25.39 | $25.44 | $25.33 | $25.38 | $25.01 | 7,319 |
| 2022-02-15 | $25.44 | $25.68 | $25.19 | $25.41 | $25.04 | 25,184 |
| 2022-02-14 | $25.12 | $25.36 | $25.00 | $25.01 | $24.65 | 11,695 |
| 2022-02-11 | $25.21 | $25.83 | $25.00 | $25.11 | $24.75 | 22,710 |
| 2022-02-10 | $24.96 | $25.18 | $24.87 | $25.11 | $24.75 | 34,382 |
| 2022-02-09 | $25.95 | $25.95 | $25.00 | $25.03 | $24.67 | 34,169 |
| 2022-02-08 | $24.87 | $25.83 | $24.87 | $25.79 | $25.42 | 25,962 |
| 2022-02-07 | $24.85 | $24.93 | $24.32 | $24.87 | $24.51 | 27,503 |
| 2022-02-04 | $24.57 | $24.93 | $24.14 | $24.86 | $24.50 | 23,632 |
| 2022-02-03 | $24.81 | $25.11 | $24.38 | $24.58 | $24.22 | 45,043 |
| 2022-02-02 | $25.19 | $25.79 | $24.43 | $24.73 | $24.37 | 30,150 |
| 2022-02-01 | $25.74 | $25.74 | $24.85 | $25.03 | $24.67 | 52,118 |
| 2022-01-31 | $25.24 | $25.93 | $25.21 | $25.79 | $25.26 | 26,776 |
| 2022-01-28 | $25.11 | $25.69 | $24.73 | $25.42 | $24.90 | 23,160 |
| 2022-01-27 | $26.05 | $26.07 | $25.20 | $25.40 | $24.88 | 17,291 |
| 2022-01-26 | $26.69 | $26.99 | $25.37 | $25.72 | $25.20 | 32,680 |
| 2022-01-25 | $25.89 | $26.63 | $25.42 | $26.52 | $25.98 | 36,154 |
| 2022-01-24 | $25.02 | $26.49 | $25.02 | $26.35 | $25.81 | 48,616 |
| 2022-01-21 | $25.39 | $26.25 | $25.34 | $25.36 | $24.84 | 38,474 |
| 2022-01-20 | $26.66 | $26.80 | $25.51 | $25.92 | $25.39 | 22,918 |
| 2022-01-19 | $27.51 | $27.51 | $26.01 | $26.52 | $25.98 | 29,620 |
| 2022-01-18 | $27.97 | $28.04 | $27.05 | $27.24 | $26.68 | 17,907 |
| 2022-01-14 | $27.57 | $28.39 | $27.57 | $27.98 | $27.41 | 27,852 |
| 2022-01-13 | $27.83 | $28.04 | $27.60 | $27.91 | $27.34 | 15,940 |
| 2022-01-12 | $28.10 | $28.26 | $27.68 | $27.78 | $27.21 | 23,478 |
| 2022-01-11 | $28.83 | $28.83 | $27.81 | $28.26 | $27.68 | 13,311 |
| 2022-01-10 | $29.05 | $29.24 | $27.88 | $28.65 | $28.07 | 26,732 |
| 2022-01-07 | $29.08 | $29.26 | $28.80 | $29.25 | $28.65 | 15,180 |
| 2022-01-06 | $28.17 | $29.09 | $28.14 | $29.04 | $28.45 | 27,134 |
| 2022-01-05 | $28.68 | $28.89 | $27.66 | $27.80 | $27.23 | 30,412 |
| 2022-01-04 | $28.08 | $28.73 | $27.35 | $28.54 | $27.96 | 26,568 |
| 2022-01-03 | $27.94 | $28.15 | $27.47 | $27.89 | $27.32 | 23,512 |
| 2021-12-31 | $27.88 | $27.88 | $27.39 | $27.53 | $26.97 | 12,364 |
| 2021-12-30 | $27.89 | $28.05 | $27.60 | $27.85 | $27.28 | 19,128 |
| 2021-12-29 | $27.48 | $27.99 | $27.42 | $27.84 | $27.27 | 22,621 |
| 2021-12-28 | $28.05 | $28.05 | $27.33 | $27.59 | $27.03 | 15,343 |
| 2021-12-27 | $27.54 | $28.05 | $27.40 | $27.69 | $27.13 | 22,043 |
| 2021-12-23 | $27.32 | $28.04 | $27.32 | $27.61 | $27.05 | 13,154 |
| 2021-12-22 | $25.50 | $28.12 | $25.47 | $27.36 | $26.80 | 32,721 |
| 2021-12-21 | $27.33 | $27.71 | $24.58 | $25.43 | $24.91 | 123,961 |
| 2021-12-20 | $27.38 | $27.38 | $26.00 | $26.94 | $26.39 | 35,723 |
| 2021-12-17 | $27.99 | $28.10 | $27.04 | $27.57 | $27.01 | 133,977 |
| 2021-12-16 | $28.36 | $28.79 | $27.85 | $28.05 | $27.48 | 27,889 |
| 2021-12-15 | $27.65 | $28.53 | $27.32 | $27.99 | $27.42 | 29,943 |
| 2021-12-14 | $27.76 | $28.69 | $26.02 | $27.56 | $27.00 | 49,247 |
| 2021-12-13 | $27.77 | $28.04 | $27.33 | $27.75 | $27.18 | 20,613 |
| 2021-12-10 | $28.16 | $28.30 | $27.25 | $27.98 | $27.41 | 19,716 |
| 2021-12-09 | $28.99 | $29.80 | $27.79 | $27.88 | $27.31 | 22,388 |
| 2021-12-08 | $28.67 | $29.70 | $28.42 | $29.20 | $28.60 | 38,341 |
| 2021-12-07 | $28.30 | $28.68 | $27.88 | $28.57 | $27.99 | 40,773 |
| 2021-12-06 | $28.42 | $28.58 | $27.11 | $28.07 | $27.50 | 25,793 |
| 2021-12-03 | $28.31 | $28.62 | $28.02 | $28.25 | $27.67 | 41,155 |
| 2021-12-02 | $27.60 | $28.71 | $27.60 | $28.46 | $27.88 | 48,677 |
| 2021-12-01 | $27.25 | $28.08 | $26.89 | $27.41 | $26.85 | 44,313 |
| 2021-11-30 | $26.85 | $27.13 | $26.55 | $26.90 | $26.35 | 31,688 |
| 2021-11-29 | $28.28 | $28.58 | $26.92 | $26.97 | $26.42 | 42,148 |
| 2021-11-26 | $27.82 | $28.40 | $27.24 | $27.82 | $27.25 | 40,399 |
| 2021-11-24 | $29.10 | $29.82 | $28.17 | $28.60 | $28.02 | 46,115 |
| 2021-11-23 | $27.99 | $29.18 | $27.99 | $29.00 | $28.41 | 53,727 |
| 2021-11-22 | $27.47 | $28.42 | $27.43 | $27.98 | $27.41 | 39,096 |
| 2021-11-19 | $27.16 | $27.57 | $26.96 | $27.18 | $26.63 | 33,362 |
| 2021-11-18 | $27.12 | $27.62 | $26.82 | $27.41 | $26.85 | 34,654 |
| 2021-11-17 | $27.06 | $27.25 | $26.77 | $27.22 | $26.67 | 28,783 |
| 2021-11-16 | $27.00 | $27.77 | $27.00 | $27.26 | $26.70 | 39,998 |
| 2021-11-15 | $26.97 | $27.44 | $26.72 | $27.06 | $26.51 | 26,941 |
| 2021-11-12 | $26.91 | $27.44 | $26.66 | $26.81 | $26.26 | 24,305 |
| 2021-11-11 | $26.75 | $27.16 | $26.60 | $26.91 | $26.36 | 38,341 |
| 2021-11-10 | $26.38 | $27.47 | $26.28 | $26.58 | $26.04 | 58,739 |
| 2021-11-09 | $26.09 | $26.50 | $25.90 | $26.32 | $25.78 | 39,441 |
| 2021-11-08 | $25.96 | $25.99 | $25.49 | $25.89 | $25.36 | 18,587 |
| 2021-11-05 | $25.04 | $25.98 | $24.82 | $25.96 | $25.43 | 41,332 |
| 2021-11-04 | $24.77 | $25.06 | $24.65 | $24.99 | $24.48 | 37,626 |
| 2021-11-03 | $23.99 | $25.04 | $23.80 | $24.77 | $24.26 | 72,384 |
| 2021-11-02 | $23.40 | $23.85 | $23.40 | $23.76 | $23.28 | 21,792 |
| 2021-11-01 | $23.49 | $23.50 | $23.27 | $23.42 | $22.81 | 22,290 |
| 2021-10-29 | $23.31 | $23.50 | $23.19 | $23.50 | $22.89 | 18,273 |
| 2021-10-28 | $23.00 | $23.27 | $22.87 | $23.22 | $22.61 | 9,928 |
| 2021-10-27 | $22.51 | $23.00 | $22.40 | $22.82 | $22.22 | 30,153 |
| 2021-10-26 | $22.55 | $22.73 | $22.40 | $22.52 | $21.93 | 27,520 |
| 2021-10-25 | $22.61 | $22.61 | $22.27 | $22.56 | $21.97 | 19,736 |
| 2021-10-22 | $21.90 | $22.70 | $21.90 | $22.60 | $22.01 | 58,512 |
| 2021-10-21 | $21.79 | $22.00 | $21.74 | $21.84 | $21.27 | 14,222 |
| 2021-10-20 | $21.87 | $22.00 | $21.63 | $21.72 | $21.15 | 10,899 |
| 2021-10-19 | $21.78 | $21.83 | $21.31 | $21.73 | $21.16 | 10,387 |
| 2021-10-18 | $21.64 | $21.88 | $21.53 | $21.60 | $21.04 | 12,928 |
| 2021-10-15 | $21.68 | $21.97 | $21.02 | $21.50 | $20.94 | 38,716 |
| 2021-10-14 | $21.48 | $21.48 | $21.29 | $21.36 | $20.80 | 12,451 |
| 2021-10-13 | $21.34 | $21.44 | $20.93 | $21.19 | $20.64 | 9,074 |
| 2021-10-12 | $20.79 | $21.57 | $20.24 | $21.46 | $20.90 | 70,286 |
| 2021-10-11 | $21.65 | $21.69 | $21.20 | $21.44 | $20.88 | 12,183 |
| 2021-10-08 | $21.55 | $21.64 | $21.06 | $21.57 | $21.01 | 9,287 |
| 2021-10-07 | $21.35 | $21.58 | $21.33 | $21.55 | $20.99 | 28,643 |
| 2021-10-06 | $21.00 | $21.38 | $21.00 | $21.18 | $20.63 | 12,091 |
| 2021-10-05 | $20.81 | $21.25 | $20.81 | $21.25 | $20.69 | 12,660 |
| 2021-10-04 | $21.01 | $21.29 | $20.76 | $20.91 | $20.36 | 15,257 |
| 2021-10-01 | $21.11 | $21.29 | $20.01 | $21.08 | $20.53 | 20,890 |
| 2021-09-30 | $21.35 | $21.38 | $20.89 | $20.97 | $20.42 | 18,440 |
| 2021-09-29 | $20.90 | $21.34 | $20.77 | $21.24 | $20.69 | 11,603 |
| 2021-09-28 | $21.72 | $21.72 | $20.66 | $20.74 | $20.20 | 25,468 |
| 2021-09-27 | $20.94 | $21.79 | $20.94 | $21.55 | $20.99 | 30,398 |
| 2021-09-24 | $20.61 | $21.08 | $20.41 | $20.80 | $20.26 | 21,305 |
| 2021-09-23 | $20.14 | $20.80 | $20.14 | $20.75 | $20.21 | 15,853 |
| 2021-09-22 | $19.76 | $20.19 | $19.76 | $20.03 | $19.51 | 15,045 |
| 2021-09-21 | $19.73 | $19.91 | $19.59 | $19.63 | $19.12 | 17,164 |
| 2021-09-20 | $19.67 | $20.22 | $19.60 | $19.66 | $19.15 | 27,405 |
| 2021-09-17 | $19.71 | $20.28 | $19.49 | $20.28 | $19.75 | 145,009 |
| 2021-09-16 | $19.73 | $19.98 | $19.60 | $19.64 | $19.13 | 24,448 |
| 2021-09-15 | $19.58 | $19.78 | $19.47 | $19.59 | $19.08 | 35,053 |
| 2021-09-14 | $20.03 | $20.03 | $19.45 | $19.46 | $18.95 | 27,978 |
| 2021-09-13 | $20.08 | $20.20 | $19.90 | $19.94 | $19.42 | 19,350 |
| 2021-09-10 | $19.97 | $20.20 | $19.86 | $19.90 | $19.38 | 24,309 |
| 2021-09-09 | $20.30 | $20.39 | $19.96 | $19.96 | $19.44 | 35,693 |
| 2021-09-08 | $20.31 | $20.41 | $20.20 | $20.26 | $19.73 | 23,992 |
| 2021-09-07 | $20.33 | $20.61 | $20.23 | $20.44 | $19.91 | 27,440 |
| 2021-09-03 | $20.57 | $20.58 | $20.36 | $20.58 | $20.04 | 14,690 |
| 2021-09-02 | $20.66 | $20.73 | $20.28 | $20.68 | $20.14 | 11,391 |
| 2021-09-01 | $20.71 | $20.77 | $20.36 | $20.54 | $20.00 | 14,425 |
| 2021-08-31 | $20.68 | $20.80 | $20.50 | $20.71 | $20.17 | 21,315 |
| 2021-08-30 | $21.08 | $21.11 | $20.42 | $20.68 | $20.14 | 25,705 |
| 2021-08-27 | $21.02 | $21.19 | $20.98 | $21.17 | $20.62 | 32,952 |
| 2021-08-26 | $21.50 | $21.50 | $20.80 | $20.85 | $20.31 | 33,924 |
| 2021-08-25 | $20.90 | $21.63 | $20.77 | $21.44 | $20.88 | 30,199 |
| 2021-08-24 | $20.99 | $21.03 | $20.73 | $20.78 | $20.24 | 27,463 |
| 2021-08-23 | $20.97 | $21.09 | $20.90 | $20.96 | $20.41 | 24,030 |
| 2021-08-20 | $20.81 | $21.13 | $20.81 | $20.91 | $20.36 | 18,915 |
| 2021-08-19 | $20.80 | $21.47 | $20.80 | $20.98 | $20.43 | 19,954 |
| 2021-08-18 | $21.03 | $21.48 | $20.84 | $20.86 | $20.32 | 19,876 |
| 2021-08-17 | $21.13 | $21.44 | $21.11 | $21.13 | $20.58 | 15,323 |
| 2021-08-16 | $21.32 | $21.44 | $21.17 | $21.33 | $20.77 | 8,792 |
| 2021-08-13 | $22.08 | $22.08 | $21.29 | $21.39 | $20.83 | 20,209 |
| 2021-08-12 | $21.62 | $22.33 | $21.62 | $22.04 | $21.46 | 84,582 |
| 2021-08-11 | $21.29 | $21.68 | $21.29 | $21.65 | $21.08 | 35,873 |
| 2021-08-10 | $21.15 | $21.23 | $21.09 | $21.19 | $20.64 | 24,632 |
| 2021-08-09 | $20.85 | $21.17 | $20.68 | $21.03 | $20.48 | 14,548 |
| 2021-08-06 | $20.88 | $20.98 | $20.68 | $20.86 | $20.32 | 44,367 |
| 2021-08-05 | $20.20 | $20.87 | $20.13 | $20.84 | $20.30 | 69,114 |
| 2021-08-04 | $19.94 | $20.20 | $19.94 | $20.20 | $19.67 | 26,492 |
| 2021-08-03 | $20.07 | $20.20 | $19.78 | $20.08 | $19.56 | 21,520 |
| 2021-08-02 | $20.00 | $20.11 | $19.88 | $19.97 | $19.45 | 30,642 |
| 2021-07-30 | $20.10 | $20.20 | $19.94 | $19.97 | $19.33 | 34,400 |
| 2021-07-29 | $19.56 | $20.23 | $19.55 | $20.09 | $19.45 | 49,319 |
| 2021-07-28 | $19.38 | $19.48 | $19.21 | $19.48 | $18.86 | 34,243 |
| 2021-07-27 | $18.76 | $19.55 | $18.76 | $19.38 | $18.76 | 48,288 |
| 2021-07-26 | $18.29 | $18.81 | $18.29 | $18.72 | $18.12 | 25,187 |
| 2021-07-23 | $18.10 | $18.29 | $18.10 | $18.29 | $17.71 | 15,486 |
| 2021-07-22 | $18.11 | $18.28 | $17.86 | $18.06 | $17.48 | 20,003 |
| 2021-07-21 | $18.21 | $18.29 | $18.21 | $18.21 | $17.63 | 19,942 |
| 2021-07-20 | $17.64 | $18.37 | $17.64 | $17.98 | $17.41 | 55,508 |
| 2021-07-19 | $17.59 | $18.09 | $17.48 | $17.57 | $17.01 | 21,626 |
| 2021-07-16 | $18.18 | $18.18 | $17.74 | $17.77 | $17.20 | 21,193 |
| 2021-07-15 | $17.86 | $18.18 | $17.86 | $18.09 | $17.51 | 26,187 |
| 2021-07-14 | $18.04 | $18.04 | $17.46 | $17.92 | $17.35 | 30,737 |
| 2021-07-13 | $17.88 | $18.05 | $17.74 | $17.83 | $17.26 | 17,904 |
| 2021-07-12 | $17.52 | $18.08 | $17.52 | $17.95 | $17.38 | 13,609 |
| 2021-07-09 | $17.61 | $17.94 | $17.61 | $17.70 | $17.13 | 12,963 |
| 2021-07-08 | $17.27 | $17.45 | $17.27 | $17.39 | $16.83 | 24,355 |
| 2021-07-07 | $17.77 | $17.78 | $17.51 | $17.55 | $16.99 | 24,772 |
| 2021-07-06 | $17.70 | $17.70 | $17.38 | $17.53 | $16.97 | 35,700 |
| 2021-07-02 | $18.04 | $18.12 | $17.77 | $17.78 | $17.21 | 14,653 |
| 2021-07-01 | $17.64 | $18.15 | $17.64 | $18.01 | $17.43 | 18,806 |
| 2021-06-30 | $17.49 | $17.92 | $17.49 | $17.51 | $16.95 | 39,750 |
| 2021-06-29 | $17.94 | $18.14 | $17.58 | $17.64 | $17.08 | 17,011 |
| 2021-06-28 | $17.37 | $18.29 | $17.37 | $17.95 | $17.38 | 61,189 |
| 2021-06-25 | $18.33 | $18.33 | $17.36 | $17.48 | $16.92 | 375,801 |
| 2021-06-24 | $18.31 | $18.33 | $18.10 | $18.31 | $17.73 | 27,331 |
| 2021-06-23 | $18.19 | $18.31 | $18.11 | $18.18 | $17.60 | 24,832 |
| 2021-06-22 | $18.28 | $18.38 | $17.95 | $18.25 | $17.67 | 28,252 |
| 2021-06-21 | $17.98 | $18.32 | $17.93 | $18.20 | $17.62 | 37,852 |
| 2021-06-18 | $17.56 | $18.20 | $16.40 | $17.97 | $17.40 | 105,142 |
| 2021-06-17 | $18.34 | $18.36 | $17.81 | $17.86 | $17.29 | 25,276 |
| 2021-06-16 | $18.18 | $18.49 | $18.18 | $18.44 | $17.85 | 26,490 |
| 2021-06-15 | $18.12 | $18.30 | $18.06 | $18.30 | $17.72 | 25,220 |
| 2021-06-14 | $18.24 | $18.24 | $17.99 | $18.00 | $17.43 | 23,465 |
| 2021-06-11 | $18.17 | $18.29 | $18.00 | $18.24 | $17.66 | 17,007 |
| 2021-06-10 | $18.30 | $18.30 | $18.00 | $18.03 | $17.45 | 18,499 |
| 2021-06-09 | $18.27 | $18.30 | $18.07 | $18.26 | $17.68 | 21,634 |
| 2021-06-08 | $17.96 | $18.30 | $17.94 | $18.30 | $17.72 | 59,408 |
| 2021-06-07 | $17.58 | $18.00 | $17.58 | $17.95 | $17.38 | 31,208 |
| 2021-06-04 | $17.45 | $17.59 | $17.35 | $17.50 | $16.94 | 34,159 |
| 2021-06-03 | $17.45 | $17.47 | $17.30 | $17.46 | $16.90 | 27,005 |
| 2021-06-02 | $17.34 | $17.45 | $17.31 | $17.43 | $16.87 | 18,647 |
| 2021-06-01 | $17.23 | $17.42 | $17.15 | $17.38 | $16.82 | 26,515 |
| 2021-05-28 | $17.23 | $17.23 | $16.98 | $17.21 | $16.66 | 14,571 |
| 2021-05-27 | $17.15 | $17.25 | $17.07 | $17.23 | $16.68 | 30,265 |
| 2021-05-26 | $16.81 | $17.15 | $16.69 | $17.14 | $16.59 | 17,871 |
| 2021-05-25 | $17.15 | $17.15 | $16.67 | $16.67 | $16.14 | 25,642 |
| 2021-05-24 | $17.05 | $17.24 | $16.94 | $17.15 | $16.60 | 46,530 |
| 2021-05-21 | $17.00 | $17.04 | $16.86 | $16.96 | $16.42 | 22,571 |
| 2021-05-20 | $16.61 | $16.83 | $16.49 | $16.83 | $16.29 | 47,095 |
| 2021-05-19 | $16.42 | $16.56 | $16.18 | $16.51 | $15.98 | 19,505 |
| 2021-05-18 | $16.67 | $16.75 | $16.51 | $16.51 | $15.98 | 22,917 |
| 2021-05-17 | $16.58 | $16.72 | $16.35 | $16.68 | $16.15 | 16,881 |
| 2021-05-14 | $16.39 | $16.55 | $16.34 | $16.55 | $16.02 | 15,045 |
| 2021-05-13 | $15.31 | $16.43 | $15.31 | $16.33 | $15.81 | 46,265 |
| 2021-05-12 | $16.40 | $16.56 | $16.13 | $16.13 | $15.61 | 28,395 |
| 2021-05-11 | $16.27 | $16.53 | $16.25 | $16.33 | $15.81 | 12,024 |
| 2021-05-10 | $16.39 | $16.55 | $16.39 | $16.50 | $15.97 | 44,926 |
| 2021-05-07 | $16.19 | $16.40 | $16.19 | $16.40 | $15.88 | 27,802 |
| 2021-05-06 | $16.26 | $16.43 | $16.26 | $16.43 | $15.91 | 24,018 |
| 2021-05-05 | $16.21 | $16.34 | $16.04 | $16.32 | $15.80 | 16,876 |
| 2021-05-04 | $16.10 | $16.32 | $16.01 | $16.18 | $15.66 | 23,940 |
| 2021-05-03 | $16.10 | $16.24 | $16.03 | $16.22 | $15.70 | 53,372 |
| 2021-04-30 | $16.03 | $16.14 | $15.93 | $16.01 | $15.40 | 35,806 |
| 2021-04-29 | $15.88 | $16.06 | $15.80 | $16.01 | $15.40 | 20,636 |
| 2021-04-28 | $16.22 | $16.30 | $15.61 | $15.62 | $15.03 | 47,244 |
| 2021-04-27 | $15.73 | $16.20 | $15.73 | $16.16 | $15.55 | 46,533 |
| 2021-04-26 | $15.55 | $15.68 | $15.50 | $15.68 | $15.09 | 21,721 |
| 2021-04-23 | $14.74 | $15.55 | $14.74 | $15.46 | $14.87 | 45,691 |
| 2021-04-22 | $14.85 | $14.93 | $14.51 | $14.81 | $14.25 | 22,749 |
| 2021-04-21 | $14.46 | $14.82 | $14.46 | $14.73 | $14.17 | 18,879 |
| 2021-04-20 | $14.68 | $14.68 | $14.37 | $14.40 | $13.85 | 16,420 |
| 2021-04-19 | $14.85 | $14.85 | $14.50 | $14.65 | $14.10 | 15,553 |
| 2021-04-16 | $14.94 | $15.02 | $14.82 | $14.92 | $14.35 | 15,163 |
| 2021-04-15 | $14.59 | $14.93 | $14.52 | $14.92 | $14.35 | 13,390 |
| 2021-04-14 | $14.55 | $14.82 | $14.52 | $14.62 | $14.07 | 11,942 |
| 2021-04-13 | $14.55 | $14.68 | $14.35 | $14.47 | $13.92 | 18,678 |
| 2021-04-12 | $14.99 | $14.99 | $14.57 | $14.58 | $14.03 | 12,636 |
| 2021-04-09 | $15.16 | $15.29 | $14.94 | $14.94 | $14.37 | 15,213 |
| 2021-04-08 | $15.11 | $15.16 | $15.02 | $15.16 | $14.59 | 7,659 |
| 2021-04-07 | $15.37 | $15.48 | $14.91 | $15.01 | $14.44 | 16,965 |
| 2021-04-06 | $15.55 | $15.55 | $14.00 | $15.43 | $14.85 | 14,687 |
| 2021-04-05 | $15.47 | $15.59 | $15.37 | $15.50 | $14.91 | 28,351 |
| 2021-04-01 | $15.29 | $15.56 | $15.29 | $15.47 | $14.88 | 12,727 |
| 2021-03-31 | $15.40 | $15.53 | $15.24 | $15.38 | $14.80 | 28,445 |
| 2021-03-30 | $15.21 | $15.72 | $14.84 | $15.45 | $14.86 | 15,904 |
| 2021-03-29 | $15.63 | $15.63 | $14.55 | $15.22 | $14.64 | 16,672 |
| 2021-03-26 | $15.52 | $15.73 | $15.49 | $15.73 | $15.13 | 12,235 |
| 2021-03-25 | $15.74 | $15.74 | $14.86 | $15.36 | $14.78 | 17,269 |
| 2021-03-24 | $15.38 | $15.76 | $15.06 | $15.06 | $14.49 | 16,580 |
| 2021-03-23 | $15.43 | $15.58 | $14.84 | $15.04 | $14.47 | 20,819 |
| 2021-03-22 | $16.00 | $16.00 | $15.15 | $15.59 | $15.00 | 42,116 |
| 2021-03-19 | $15.72 | $16.16 | $15.35 | $16.16 | $15.55 | 201,863 |
| 2021-03-18 | $15.80 | $16.34 | $15.64 | $15.88 | $15.28 | 23,972 |
| 2021-03-17 | $16.20 | $16.25 | $15.75 | $15.87 | $15.27 | 12,457 |
| 2021-03-16 | $16.53 | $16.53 | $15.74 | $16.06 | $15.45 | 16,760 |
| 2021-03-15 | $16.76 | $16.76 | $16.05 | $16.37 | $15.75 | 29,560 |
| 2021-03-12 | $16.38 | $16.78 | $16.33 | $16.76 | $16.13 | 43,064 |
| 2021-03-11 | $17.55 | $17.55 | $15.99 | $16.18 | $15.57 | 33,196 |
| 2021-03-10 | $15.75 | $16.49 | $15.75 | $16.00 | $15.39 | 56,299 |
| 2021-03-09 | $15.60 | $15.83 | $15.43 | $15.75 | $15.15 | 48,965 |
| 2021-03-08 | $15.24 | $15.65 | $15.18 | $15.61 | $15.02 | 73,750 |
| 2021-03-05 | $14.99 | $15.19 | $14.85 | $15.18 | $14.61 | 55,819 |
| 2021-03-04 | $14.95 | $15.13 | $14.75 | $14.80 | $14.24 | 55,970 |
| 2021-03-03 | $14.79 | $15.13 | $14.79 | $14.94 | $14.37 | 77,480 |
| 2021-03-02 | $14.71 | $14.84 | $14.45 | $14.67 | $14.11 | 12,863 |
| 2021-03-01 | $14.89 | $14.89 | $14.48 | $14.87 | $14.31 | 21,716 |
| 2021-02-26 | $14.66 | $14.89 | $14.29 | $14.29 | $13.75 | 24,237 |
| 2021-02-25 | $15.00 | $15.00 | $14.70 | $14.70 | $14.14 | 25,608 |
| 2021-02-24 | $14.88 | $14.99 | $14.80 | $14.99 | $14.42 | 31,059 |
| 2021-02-23 | $14.81 | $15.00 | $14.75 | $14.75 | $14.19 | 26,594 |
| 2021-02-22 | $14.57 | $14.88 | $14.57 | $14.79 | $14.23 | 38,622 |
| 2021-02-19 | $14.45 | $14.76 | $14.43 | $14.65 | $14.10 | 17,842 |
| 2021-02-18 | $14.40 | $14.58 | $14.40 | $14.48 | $13.93 | 20,772 |
| 2021-02-17 | $14.51 | $14.65 | $14.38 | $14.40 | $13.85 | 11,635 |
| 2021-02-16 | $14.85 | $14.85 | $14.59 | $14.59 | $14.04 | 13,878 |
| 2021-02-12 | $14.85 | $14.85 | $14.50 | $14.83 | $14.27 | 24,322 |
| 2021-02-11 | $14.85 | $14.88 | $14.60 | $14.78 | $14.22 | 18,580 |
| 2021-02-10 | $14.85 | $14.86 | $14.70 | $14.77 | $14.21 | 30,278 |
| 2021-02-09 | $14.68 | $14.87 | $14.68 | $14.79 | $14.23 | 20,029 |
| 2021-02-08 | $14.87 | $14.96 | $14.64 | $14.85 | $14.29 | 22,678 |
| 2021-02-05 | $14.92 | $14.92 | $14.73 | $14.90 | $14.34 | 10,351 |
| 2021-02-04 | $14.58 | $14.92 | $14.57 | $14.92 | $14.35 | 21,086 |
| 2021-02-03 | $14.47 | $14.69 | $14.28 | $14.60 | $14.05 | 33,009 |
| 2021-02-02 | $14.59 | $14.75 | $14.43 | $14.51 | $13.96 | 24,005 |
| 2021-02-01 | $14.52 | $14.71 | $14.30 | $14.50 | $13.86 | 30,279 |
| 2021-01-29 | $14.77 | $14.90 | $14.24 | $14.24 | $13.61 | 40,309 |
| 2021-01-28 | $14.52 | $14.95 | $14.50 | $14.92 | $14.26 | 42,551 |
| 2021-01-27 | $14.50 | $14.85 | $14.16 | $14.27 | $13.64 | 64,329 |
| 2021-01-26 | $14.95 | $14.95 | $14.54 | $14.55 | $13.90 | 39,442 |
| 2021-01-25 | $15.04 | $15.04 | $14.50 | $14.86 | $14.20 | 22,736 |
| 2021-01-22 | $14.50 | $15.04 | $14.50 | $15.04 | $14.37 | 37,891 |
| 2021-01-21 | $14.82 | $14.88 | $14.53 | $14.61 | $13.96 | 23,344 |
| 2021-01-20 | $14.93 | $14.95 | $14.63 | $14.75 | $14.09 | 24,150 |
| 2021-01-19 | $14.95 | $15.07 | $14.80 | $15.00 | $14.33 | 26,605 |
| 2021-01-15 | $14.89 | $14.95 | $14.75 | $14.94 | $14.28 | 17,288 |
| 2021-01-14 | $14.91 | $15.14 | $14.91 | $15.07 | $14.40 | 23,451 |
| 2021-01-13 | $15.04 | $15.11 | $14.75 | $14.90 | $14.24 | 17,092 |
| 2021-01-12 | $14.93 | $15.15 | $14.93 | $15.14 | $14.47 | 34,015 |
| 2021-01-11 | $14.72 | $14.98 | $14.63 | $14.95 | $14.29 | 12,752 |
| 2021-01-08 | $15.21 | $15.21 | $14.52 | $14.88 | $14.22 | 19,890 |
| 2021-01-07 | $15.22 | $15.25 | $14.90 | $15.20 | $14.52 | 33,654 |
| 2021-01-06 | $14.58 | $15.30 | $14.58 | $15.11 | $14.44 | 76,480 |
| 2021-01-05 | $14.08 | $14.58 | $14.08 | $14.44 | $13.80 | 30,536 |
| 2021-01-04 | $14.43 | $14.49 | $14.04 | $14.18 | $13.55 | 32,771 |
| 2020-12-31 | $14.25 | $14.48 | $14.23 | $14.42 | $13.78 | 14,984 |
| 2020-12-30 | $14.28 | $14.41 | $14.21 | $14.25 | $13.62 | 14,302 |
| 2020-12-29 | $14.31 | $14.40 | $14.19 | $14.28 | $13.65 | 18,243 |
| 2020-12-28 | $14.44 | $14.68 | $14.40 | $14.46 | $13.82 | 8,599 |
| 2020-12-24 | $14.29 | $14.59 | $14.11 | $14.34 | $13.70 | 4,380 |
| 2020-12-23 | $14.03 | $14.41 | $13.96 | $14.32 | $13.68 | 21,031 |
| 2020-12-22 | $14.50 | $14.53 | $13.96 | $14.03 | $13.41 | 21,231 |
| 2020-12-21 | $14.64 | $14.80 | $14.38 | $14.38 | $13.74 | 32,085 |
| 2020-12-18 | $14.31 | $14.89 | $14.09 | $14.80 | $14.14 | 230,268 |
| 2020-12-17 | $14.28 | $14.28 | $13.97 | $14.24 | $13.61 | 18,230 |
| 2020-12-16 | $14.27 | $14.40 | $14.16 | $14.17 | $13.54 | 24,031 |
| 2020-12-15 | $14.30 | $14.49 | $14.20 | $14.29 | $13.65 | 44,371 |
| 2020-12-14 | $14.19 | $14.35 | $14.17 | $14.21 | $13.58 | 49,781 |
| 2020-12-11 | $14.25 | $14.25 | $14.03 | $14.15 | $13.52 | 25,981 |
| 2020-12-10 | $14.23 | $14.35 | $14.18 | $14.25 | $13.62 | 17,578 |
| 2020-12-09 | $14.39 | $14.39 | $14.15 | $14.21 | $13.58 | 22,485 |
| 2020-12-08 | $14.30 | $14.48 | $14.30 | $14.35 | $13.71 | 37,132 |
| 2020-12-07 | $14.35 | $14.51 | $14.32 | $14.46 | $13.82 | 70,712 |
| 2020-12-04 | $14.32 | $14.44 | $14.12 | $14.35 | $13.71 | 31,420 |
| 2020-12-03 | $14.31 | $14.40 | $14.22 | $14.33 | $13.69 | 10,164 |
| 2020-12-02 | $14.29 | $14.47 | $14.28 | $14.31 | $13.67 | 33,123 |
| 2020-12-01 | $14.39 | $14.42 | $14.08 | $14.25 | $13.62 | 23,630 |
| 2020-11-30 | $14.22 | $14.25 | $13.80 | $13.85 | $13.23 | 29,166 |
| 2020-11-27 | $14.40 | $14.43 | $14.08 | $14.34 | $13.70 | 9,585 |
| 2020-11-25 | $14.50 | $14.63 | $13.97 | $14.50 | $13.86 | 15,693 |
| 2020-11-24 | $14.50 | $14.64 | $14.45 | $14.50 | $13.86 | 52,018 |
| 2020-11-23 | $14.50 | $14.55 | $14.43 | $14.47 | $13.83 | 22,213 |
| 2020-11-20 | $14.39 | $14.72 | $14.32 | $14.50 | $13.86 | 42,690 |
| 2020-11-19 | $14.45 | $14.65 | $14.35 | $14.64 | $13.99 | 8,941 |
| 2020-11-18 | $14.78 | $14.79 | $14.53 | $14.53 | $13.88 | 8,634 |
| 2020-11-17 | $14.62 | $14.73 | $14.36 | $14.64 | $13.99 | 24,299 |
| 2020-11-16 | $14.50 | $14.80 | $14.50 | $14.74 | $14.08 | 39,429 |
| 2020-11-13 | $13.66 | $14.23 | $13.66 | $13.90 | $13.28 | 21,891 |
| 2020-11-12 | $14.52 | $14.52 | $13.30 | $13.50 | $12.90 | 50,605 |
| 2020-11-11 | $14.72 | $14.77 | $14.56 | $14.70 | $14.05 | 26,584 |
| 2020-11-10 | $14.69 | $14.79 | $14.40 | $14.69 | $14.04 | 54,625 |
| 2020-11-09 | $14.75 | $14.99 | $14.38 | $14.51 | $13.86 | 69,011 |
| 2020-11-06 | $13.89 | $13.99 | $13.63 | $13.63 | $13.02 | 13,421 |
| 2020-11-05 | $13.70 | $14.06 | $13.68 | $13.85 | $13.23 | 22,354 |
| 2020-11-04 | $14.17 | $14.25 | $13.41 | $13.68 | $13.07 | 13,864 |
| 2020-11-03 | $14.39 | $14.55 | $14.12 | $14.34 | $13.70 | 49,049 |
| 2020-11-02 | $14.10 | $14.20 | $14.07 | $14.19 | $13.47 | 18,013 |
| 2020-10-30 | $14.10 | $14.35 | $13.85 | $13.97 | $13.27 | 27,158 |
| 2020-10-29 | $13.94 | $14.10 | $13.73 | $14.10 | $13.39 | 8,660 |
| 2020-10-28 | $13.94 | $14.15 | $13.74 | $14.01 | $13.30 | 19,464 |
| 2020-10-27 | $14.35 | $14.43 | $13.80 | $14.25 | $13.53 | 16,628 |
| 2020-10-26 | $13.14 | $14.59 | $13.14 | $14.25 | $13.53 | 16,020 |
| 2020-10-23 | $14.68 | $14.75 | $14.56 | $14.66 | $13.92 | 40,647 |
| 2020-10-22 | $14.70 | $14.85 | $14.62 | $14.62 | $13.88 | 33,315 |
| 2020-10-21 | $14.62 | $14.65 | $14.59 | $14.65 | $13.91 | 5,157 |
| 2020-10-20 | $14.62 | $14.85 | $14.33 | $14.72 | $13.98 | 21,381 |
| 2020-10-19 | $14.64 | $14.69 | $14.43 | $14.50 | $13.77 | 15,528 |
| 2020-10-16 | $14.43 | $14.79 | $14.43 | $14.70 | $13.96 | 32,546 |
| 2020-10-15 | $14.01 | $14.58 | $14.01 | $14.58 | $13.84 | 17,338 |
| 2020-10-14 | $14.39 | $14.39 | $14.29 | $14.29 | $13.57 | 8,368 |
| 2020-10-13 | $14.48 | $14.64 | $14.48 | $14.59 | $13.85 | 12,056 |
| 2020-10-12 | $14.28 | $14.66 | $14.27 | $14.60 | $13.86 | 39,095 |
| 2020-10-09 | $14.49 | $14.49 | $14.22 | $14.40 | $13.67 | 8,585 |
| 2020-10-08 | $14.24 | $14.49 | $14.18 | $14.44 | $13.71 | 32,470 |
| 2020-10-07 | $13.86 | $14.25 | $13.86 | $14.25 | $13.53 | 40,463 |
| 2020-10-06 | $13.66 | $14.31 | $13.58 | $13.77 | $13.08 | 41,476 |
| 2020-10-05 | $13.53 | $13.75 | $13.37 | $13.74 | $13.05 | 26,017 |
| 2020-10-02 | $13.18 | $13.57 | $12.94 | $13.48 | $12.80 | 19,220 |
| 2020-10-01 | $13.12 | $13.70 | $13.00 | $13.56 | $12.88 | 20,283 |
| 2020-09-30 | $13.08 | $13.35 | $13.08 | $13.17 | $12.51 | 11,693 |
| 2020-09-29 | $13.21 | $13.24 | $13.00 | $13.13 | $12.47 | 6,160 |
| 2020-09-28 | $12.57 | $13.19 | $12.57 | $13.11 | $12.45 | 17,153 |
| 2020-09-25 | $12.25 | $12.60 | $12.25 | $12.55 | $11.92 | 19,091 |
| 2020-09-24 | $12.25 | $12.46 | $12.25 | $12.32 | $11.70 | 9,075 |
| 2020-09-23 | $12.36 | $12.55 | $12.28 | $12.30 | $11.68 | 30,584 |
| 2020-09-22 | $12.65 | $12.65 | $12.30 | $12.40 | $11.77 | 15,099 |
| 2020-09-21 | $12.79 | $12.79 | $12.24 | $12.54 | $11.91 | 34,721 |
| 2020-09-18 | $13.38 | $13.39 | $12.57 | $13.21 | $12.54 | 85,285 |
| 2020-09-17 | $12.80 | $13.31 | $12.80 | $13.11 | $12.45 | 6,266 |
| 2020-09-16 | $12.90 | $13.04 | $12.86 | $12.87 | $12.22 | 22,273 |
| 2020-09-15 | $13.21 | $13.23 | $12.84 | $12.87 | $12.22 | 15,594 |
| 2020-09-14 | $12.81 | $13.75 | $12.81 | $13.18 | $12.52 | 24,878 |
| 2020-09-11 | $12.85 | $12.98 | $12.51 | $12.86 | $12.21 | 47,874 |
| 2020-09-10 | $12.91 | $12.91 | $12.75 | $12.75 | $12.11 | 21,490 |
| 2020-09-09 | $13.17 | $13.33 | $13.03 | $13.04 | $12.38 | 16,746 |
| 2020-09-08 | $13.26 | $13.33 | $13.10 | $13.15 | $12.49 | 27,796 |
| 2020-09-04 | $13.34 | $13.40 | $13.13 | $13.30 | $12.63 | 14,067 |
| 2020-09-03 | $13.85 | $13.85 | $12.90 | $13.02 | $12.36 | 23,354 |
| 2020-09-02 | $13.36 | $14.04 | $13.30 | $13.99 | $13.28 | 40,318 |
| 2020-09-01 | $13.50 | $13.50 | $13.36 | $13.42 | $12.74 | 20,265 |
| 2020-08-31 | $14.12 | $14.12 | $13.56 | $13.64 | $12.95 | 51,731 |
| 2020-08-28 | $14.13 | $14.13 | $13.77 | $13.93 | $13.23 | 10,897 |
| 2020-08-27 | $14.13 | $14.24 | $14.11 | $14.14 | $13.43 | 18,445 |
| 2020-08-26 | $14.18 | $14.18 | $14.01 | $14.01 | $13.30 | 16,986 |
| 2020-08-25 | $14.50 | $14.50 | $14.16 | $14.32 | $13.60 | 17,591 |
| 2020-08-24 | $14.50 | $14.50 | $13.99 | $14.36 | $13.64 | 18,339 |
| 2020-08-21 | $14.07 | $14.55 | $14.00 | $14.45 | $13.72 | 91,960 |
| 2020-08-20 | $14.15 | $14.41 | $14.15 | $14.21 | $13.49 | 10,984 |
| 2020-08-19 | $14.30 | $14.61 | $14.25 | $14.33 | $13.61 | 16,125 |
| 2020-08-18 | $14.55 | $14.58 | $14.35 | $14.37 | $13.65 | 8,619 |
| 2020-08-17 | $14.75 | $14.75 | $14.62 | $14.63 | $13.89 | 11,266 |
| 2020-08-14 | $14.61 | $14.83 | $14.57 | $14.80 | $14.05 | 20,949 |
| 2020-08-13 | $14.60 | $14.60 | $14.08 | $14.58 | $13.84 | 9,923 |
| 2020-08-12 | $14.62 | $14.78 | $14.53 | $14.77 | $14.03 | 37,081 |
| 2020-08-11 | $14.66 | $14.98 | $14.59 | $14.61 | $13.87 | 34,339 |
| 2020-08-10 | $14.35 | $14.87 | $14.34 | $14.66 | $13.92 | 43,088 |
| 2020-08-07 | $13.94 | $14.35 | $13.69 | $14.35 | $13.63 | 37,123 |
| 2020-08-06 | $13.80 | $13.90 | $13.69 | $13.89 | $13.19 | 48,859 |
| 2020-08-05 | $13.50 | $13.81 | $13.38 | $13.81 | $13.11 | 24,236 |
| 2020-08-04 | $13.50 | $13.50 | $13.20 | $13.50 | $12.82 | 21,706 |
| 2020-08-03 | $13.51 | $13.61 | $13.28 | $13.52 | $12.84 | 25,088 |
| 2020-07-31 | $13.72 | $13.72 | $13.13 | $13.48 | $12.80 | 38,212 |
| 2020-07-30 | $13.90 | $13.90 | $13.53 | $13.73 | $13.04 | 19,632 |
| 2020-07-29 | $13.76 | $14.11 | $13.66 | $13.92 | $13.13 | 32,370 |
| 2020-07-28 | $13.59 | $13.83 | $13.59 | $13.67 | $12.90 | 34,946 |
| 2020-07-27 | $13.41 | $13.66 | $13.41 | $13.59 | $12.82 | 12,673 |
| 2020-07-24 | $13.65 | $13.73 | $13.22 | $13.50 | $12.74 | 20,590 |
| 2020-07-23 | $13.55 | $13.73 | $13.50 | $13.60 | $12.83 | 22,707 |
| 2020-07-22 | $13.54 | $13.67 | $13.50 | $13.62 | $12.85 | 19,721 |
| 2020-07-21 | $13.16 | $13.94 | $13.16 | $13.72 | $12.94 | 41,760 |
| 2020-07-20 | $13.10 | $13.24 | $12.80 | $12.93 | $12.20 | 28,858 |
| 2020-07-17 | $13.25 | $13.37 | $13.15 | $13.16 | $12.42 | 21,466 |
| 2020-07-16 | $13.38 | $13.61 | $13.21 | $13.29 | $12.54 | 29,961 |
| 2020-07-15 | $13.23 | $13.76 | $13.11 | $13.47 | $12.71 | 69,077 |
| 2020-07-14 | $12.90 | $12.93 | $12.62 | $12.90 | $12.17 | 20,227 |
| 2020-07-13 | $13.01 | $13.22 | $12.49 | $12.86 | $12.13 | 40,173 |
| 2020-07-10 | $12.30 | $12.99 | $12.13 | $12.81 | $12.08 | 79,103 |
| 2020-07-09 | $13.09 | $13.65 | $12.11 | $12.30 | $11.60 | 50,824 |
| 2020-07-08 | $13.07 | $13.20 | $12.44 | $13.03 | $12.29 | 52,397 |
| 2020-07-07 | $13.44 | $13.82 | $13.00 | $13.15 | $12.41 | 21,901 |
| 2020-07-06 | $13.71 | $13.95 | $13.27 | $13.60 | $12.83 | 47,595 |
| 2020-07-02 | $14.11 | $14.11 | $13.13 | $13.64 | $12.87 | 24,565 |
| 2020-07-01 | $14.29 | $14.39 | $13.76 | $13.79 | $13.01 | 29,274 |
| 2020-06-30 | $13.94 | $14.48 | $13.83 | $14.33 | $13.52 | 112,550 |
| 2020-06-29 | $13.59 | $13.95 | $13.49 | $13.95 | $13.16 | 101,916 |
| 2020-06-26 | $13.70 | $13.70 | $12.90 | $13.42 | $12.66 | 354,721 |
| 2020-06-25 | $13.18 | $13.83 | $13.18 | $13.58 | $12.81 | 64,090 |
| 2020-06-24 | $13.70 | $13.81 | $13.11 | $13.29 | $12.54 | 63,962 |
| 2020-06-23 | $14.72 | $14.73 | $13.66 | $13.96 | $13.17 | 195,811 |
| 2020-06-22 | $15.31 | $15.66 | $14.12 | $14.43 | $13.61 | 172,851 |
| 2020-06-19 | $15.00 | $15.94 | $13.98 | $15.54 | $14.66 | 1,063,759 |
| 2020-06-18 | $15.11 | $15.95 | $14.88 | $15.90 | $15.00 | 278,523 |
| 2020-06-17 | $15.44 | $15.68 | $15.11 | $15.13 | $14.27 | 226,602 |
| 2020-06-16 | $14.75 | $15.55 | $14.51 | $15.42 | $14.55 | 200,482 |
| 2020-06-15 | $12.56 | $14.54 | $12.45 | $14.43 | $13.61 | 228,343 |
| 2020-06-12 | $12.75 | $13.67 | $12.75 | $13.11 | $12.37 | 52,633 |
| 2020-06-11 | $13.30 | $13.30 | $11.25 | $12.04 | $11.36 | 58,385 |
| 2020-06-10 | $13.74 | $13.97 | $13.53 | $13.73 | $12.95 | 43,465 |
| 2020-06-09 | $13.84 | $14.25 | $13.50 | $13.83 | $13.05 | 53,994 |
| 2020-06-08 | $12.69 | $13.95 | $12.56 | $13.80 | $13.02 | 61,779 |
| 2020-06-05 | $12.00 | $12.74 | $11.94 | $12.49 | $11.78 | 59,817 |
| 2020-06-04 | $11.26 | $11.75 | $11.24 | $11.68 | $11.02 | 18,653 |
| 2020-06-03 | $11.32 | $11.54 | $11.15 | $11.25 | $10.61 | 28,153 |
| 2020-06-02 | $11.15 | $11.15 | $10.91 | $11.03 | $10.41 | 13,701 |
| 2020-06-01 | $11.61 | $11.61 | $10.99 | $10.99 | $10.37 | 38,043 |
| 2020-05-29 | $11.42 | $11.61 | $11.12 | $11.56 | $10.91 | 44,396 |
| 2020-05-28 | $11.56 | $12.35 | $11.56 | $11.63 | $10.97 | 62,582 |
| 2020-05-27 | $10.43 | $11.69 | $10.23 | $11.45 | $10.80 | 59,004 |
| 2020-05-26 | $10.32 | $10.63 | $10.23 | $10.33 | $9.75 | 43,350 |
| 2020-05-22 | $10.19 | $10.31 | $9.75 | $10.12 | $9.55 | 37,943 |
| 2020-05-21 | $9.73 | $10.20 | $9.39 | $10.04 | $9.47 | 53,708 |
| 2020-05-20 | $9.36 | $10.29 | $9.21 | $9.70 | $9.15 | 31,862 |
| 2020-05-19 | $9.80 | $9.85 | $9.02 | $9.07 | $8.56 | 36,358 |
| 2020-05-18 | $8.85 | $9.98 | $8.85 | $9.97 | $9.41 | 81,428 |
| 2020-05-15 | $8.58 | $8.73 | $8.35 | $8.70 | $8.21 | 28,857 |
| 2020-05-14 | $8.56 | $8.70 | $8.31 | $8.43 | $7.95 | 42,998 |
| 2020-05-13 | $8.81 | $8.89 | $8.42 | $8.80 | $8.30 | 76,418 |
| 2020-05-12 | $9.31 | $9.31 | $8.82 | $8.89 | $8.39 | 39,922 |
| 2020-05-11 | $9.36 | $9.69 | $9.00 | $9.27 | $8.75 | 41,342 |
| 2020-05-08 | $9.66 | $9.73 | $9.40 | $9.45 | $8.92 | 23,871 |
| 2020-05-07 | $9.70 | $9.85 | $9.26 | $9.39 | $8.86 | 29,486 |
| 2020-05-06 | $9.42 | $9.67 | $9.30 | $9.51 | $8.97 | 21,162 |
| 2020-05-05 | $10.07 | $10.07 | $9.27 | $9.38 | $8.84 | 40,408 |
| 2020-05-04 | $9.86 | $9.90 | $9.51 | $9.80 | $9.25 | 43,410 |
| 2020-05-01 | $10.45 | $10.53 | $9.72 | $9.95 | $9.39 | 46,912 |
| 2020-04-30 | $11.18 | $11.75 | $10.19 | $10.59 | $9.99 | 20,549 |
| 2020-04-29 | $11.24 | $11.76 | $11.06 | $11.62 | $10.85 | 53,123 |
| 2020-04-28 | $11.18 | $11.19 | $10.87 | $11.11 | $10.37 | 26,798 |
| 2020-04-27 | $10.25 | $11.04 | $10.15 | $10.86 | $10.14 | 70,820 |
| 2020-04-24 | $9.62 | $10.37 | $9.62 | $10.10 | $9.43 | 31,036 |
| 2020-04-23 | $9.86 | $9.92 | $9.61 | $9.62 | $8.98 | 21,675 |
| 2020-04-22 | $10.21 | $10.21 | $9.71 | $9.88 | $9.22 | 27,690 |
| 2020-04-21 | $10.00 | $10.06 | $9.71 | $10.03 | $9.36 | 42,295 |
| 2020-04-20 | $9.94 | $10.16 | $9.94 | $10.07 | $9.40 | 29,861 |
| 2020-04-17 | $9.72 | $10.51 | $9.72 | $10.20 | $9.52 | 44,128 |
| 2020-04-16 | $10.00 | $10.00 | $9.15 | $9.59 | $8.95 | 59,963 |
| 2020-04-15 | $10.60 | $10.76 | $9.80 | $9.86 | $9.21 | 53,387 |
| 2020-04-14 | $10.94 | $11.24 | $10.60 | $10.63 | $9.93 | 41,243 |
| 2020-04-13 | $11.13 | $11.13 | $10.60 | $10.81 | $10.09 | 30,955 |
| 2020-04-09 | $11.44 | $11.44 | $10.92 | $11.16 | $10.42 | 66,286 |
| 2020-04-08 | $11.34 | $11.34 | $11.02 | $11.16 | $10.42 | 47,366 |
| 2020-04-07 | $11.00 | $11.15 | $10.43 | $10.95 | $10.22 | 142,038 |
| 2020-04-06 | $11.09 | $11.49 | $11.08 | $11.33 | $10.58 | 44,386 |
| 2020-04-03 | $10.88 | $11.28 | $10.53 | $10.55 | $9.85 | 44,175 |
| 2020-04-02 | $10.76 | $11.25 | $10.73 | $10.92 | $10.20 | 23,984 |
| 2020-04-01 | $11.50 | $11.50 | $10.58 | $10.68 | $9.97 | 47,851 |
| 2020-03-31 | $11.23 | $11.74 | $10.80 | $11.74 | $10.96 | 51,938 |
| 2020-03-30 | $11.00 | $11.40 | $10.67 | $11.11 | $10.37 | 28,334 |
| 2020-03-27 | $11.54 | $11.54 | $10.96 | $11.00 | $10.27 | 18,016 |
| 2020-03-26 | $11.61 | $11.99 | $11.25 | $11.99 | $11.19 | 63,195 |
| 2020-03-25 | $11.44 | $11.66 | $11.02 | $11.49 | $10.73 | 43,775 |
| 2020-03-24 | $11.36 | $11.44 | $10.84 | $11.44 | $10.68 | 58,908 |
| 2020-03-23 | $11.42 | $12.05 | $10.62 | $11.06 | $10.33 | 33,502 |
| 2020-03-20 | $11.91 | $12.74 | $10.95 | $11.92 | $11.13 | 89,710 |
| 2020-03-19 | $10.42 | $12.19 | $10.42 | $12.19 | $11.38 | 43,756 |
| 2020-03-18 | $11.25 | $11.76 | $10.31 | $10.32 | $9.64 | 49,561 |
| 2020-03-17 | $10.78 | $13.32 | $10.34 | $12.27 | $11.46 | 66,001 |
| 2020-03-16 | $10.57 | $11.54 | $10.36 | $10.42 | $9.73 | 39,991 |
| 2020-03-13 | $12.23 | $13.21 | $10.16 | $11.75 | $10.97 | 63,179 |
| 2020-03-12 | $11.04 | $11.50 | $11.02 | $11.13 | $10.39 | 55,902 |
| 2020-03-11 | $12.38 | $12.40 | $11.50 | $11.77 | $10.99 | 37,583 |
| 2020-03-10 | $12.74 | $12.87 | $12.06 | $12.80 | $11.95 | 39,660 |
| 2020-03-09 | $13.01 | $13.01 | $12.00 | $12.01 | $11.21 | 25,089 |
| 2020-03-06 | $13.71 | $13.98 | $13.21 | $13.42 | $12.53 | 27,425 |
| 2020-03-05 | $14.07 | $14.36 | $13.85 | $14.02 | $13.09 | 38,947 |
| 2020-03-04 | $14.33 | $14.65 | $13.89 | $14.32 | $13.37 | 41,465 |
| 2020-03-03 | $14.82 | $14.82 | $13.85 | $13.93 | $13.01 | 34,095 |
| 2020-03-02 | $13.99 | $15.00 | $13.91 | $15.00 | $14.01 | 32,247 |
| 2020-02-28 | $14.18 | $14.70 | $13.07 | $14.06 | $13.13 | 77,777 |
| 2020-02-27 | $14.49 | $14.85 | $14.48 | $14.56 | $13.59 | 42,030 |
| 2020-02-26 | $14.82 | $14.95 | $14.59 | $14.73 | $13.75 | 42,804 |
| 2020-02-25 | $14.84 | $15.00 | $14.61 | $14.64 | $13.67 | 30,375 |
| 2020-02-24 | $14.46 | $14.74 | $14.25 | $14.62 | $13.65 | 30,937 |
| 2020-02-21 | $14.15 | $14.99 | $14.12 | $14.65 | $13.68 | 41,349 |
| 2020-02-20 | $14.31 | $14.48 | $14.08 | $14.21 | $13.27 | 23,083 |
| 2020-02-19 | $14.57 | $15.00 | $14.32 | $14.32 | $13.37 | 23,801 |
| 2020-02-18 | $15.00 | $15.35 | $14.50 | $14.64 | $13.67 | 16,820 |
| 2020-02-14 | $15.35 | $15.35 | $15.00 | $15.00 | $14.01 | 20,115 |
| 2020-02-13 | $15.26 | $15.92 | $15.15 | $15.47 | $14.44 | 25,538 |
| 2020-02-12 | $15.74 | $16.24 | $15.18 | $15.34 | $14.32 | 14,613 |
| 2020-02-11 | $15.61 | $16.48 | $15.17 | $15.51 | $14.48 | 18,125 |
| 2020-02-10 | $15.47 | $15.75 | $15.41 | $15.55 | $14.52 | 24,753 |
| 2020-02-07 | $15.74 | $15.85 | $15.38 | $15.50 | $14.47 | 31,823 |
| 2020-02-06 | $16.50 | $16.60 | $15.74 | $15.75 | $14.71 | 32,021 |
| 2020-02-05 | $16.52 | $16.71 | $16.40 | $16.40 | $15.31 | 28,011 |
| 2020-02-04 | $16.43 | $16.85 | $16.40 | $16.44 | $15.35 | 23,897 |
| 2020-02-03 | $16.08 | $16.57 | $16.07 | $16.43 | $15.34 | 12,566 |
| 2020-01-31 | $17.01 | $17.12 | $16.02 | $16.07 | $15.00 | 34,861 |
| 2020-01-30 | $17.00 | $17.24 | $17.00 | $17.07 | $15.94 | 12,123 |
| 2020-01-29 | $17.37 | $17.73 | $16.84 | $17.21 | $15.97 | 46,949 |
| 2020-01-28 | $17.62 | $17.84 | $16.98 | $17.47 | $16.21 | 75,979 |
| 2020-01-27 | $17.34 | $17.98 | $17.29 | $17.92 | $16.62 | 31,039 |
| 2020-01-24 | $18.26 | $18.50 | $17.54 | $17.86 | $16.57 | 55,805 |
| 2020-01-23 | $18.31 | $18.44 | $17.95 | $18.40 | $17.07 | 13,549 |
| 2020-01-22 | $17.90 | $18.40 | $17.90 | $18.29 | $16.97 | 14,022 |
| 2020-01-21 | $18.70 | $18.99 | $18.57 | $18.69 | $17.34 | 34,289 |
| 2020-01-17 | $19.00 | $19.00 | $18.45 | $18.70 | $17.35 | 42,086 |
| 2020-01-16 | $18.22 | $19.00 | $18.22 | $18.93 | $17.56 | 55,685 |
| 2020-01-15 | $18.99 | $18.99 | $17.75 | $18.13 | $16.82 | 48,479 |
| 2020-01-14 | $18.66 | $19.07 | $18.40 | $18.90 | $17.53 | 88,569 |
| 2020-01-13 | $18.26 | $18.97 | $18.14 | $18.69 | $17.33 | 83,505 |
| 2020-01-10 | $17.98 | $18.23 | $17.52 | $18.12 | $16.81 | 47,816 |
| 2020-01-09 | $17.90 | $18.85 | $17.64 | $18.08 | $16.77 | 66,936 |
| 2020-01-08 | $17.80 | $17.90 | $17.37 | $17.87 | $16.58 | 26,138 |
| 2020-01-07 | $17.71 | $17.87 | $17.50 | $17.76 | $16.48 | 29,803 |
| 2020-01-06 | $17.66 | $17.89 | $17.30 | $17.73 | $16.45 | 73,025 |
| 2020-01-03 | $17.74 | $17.77 | $17.25 | $17.73 | $16.45 | 46,934 |
| 2020-01-02 | $17.66 | $17.71 | $17.14 | $17.64 | $16.36 | 20,515 |
| 2019-12-31 | $17.50 | $17.67 | $17.13 | $17.51 | $16.24 | 59,809 |
| 2019-12-30 | $17.05 | $17.68 | $17.00 | $17.65 | $16.37 | 98,624 |
| 2019-12-27 | $17.29 | $17.66 | $17.29 | $17.50 | $16.24 | 84,715 |
| 2019-12-26 | $17.53 | $17.64 | $17.13 | $17.47 | $16.21 | 58,902 |
| 2019-12-24 | $17.43 | $17.50 | $17.32 | $17.45 | $16.19 | 13,954 |
| 2019-12-23 | $17.18 | $17.50 | $17.10 | $17.39 | $16.13 | 130,753 |
| 2019-12-20 | $15.76 | $17.78 | $15.25 | $17.44 | $16.18 | 2,003,204 |
| 2019-12-19 | $16.39 | $17.16 | $15.10 | $15.63 | $14.50 | 54,053 |
| 2019-12-18 | $16.82 | $17.09 | $15.88 | $15.89 | $14.74 | 26,930 |
| 2019-12-17 | $17.13 | $17.47 | $16.77 | $16.95 | $15.72 | 45,677 |
| 2019-12-16 | $17.22 | $17.23 | $17.00 | $17.04 | $15.81 | 59,237 |
| 2019-12-13 | $16.75 | $17.40 | $16.52 | $17.00 | $15.77 | 120,054 |
| 2019-12-12 | $16.71 | $17.03 | $16.51 | $16.89 | $15.67 | 79,465 |
| 2019-12-11 | $16.62 | $16.75 | $15.96 | $16.71 | $15.50 | 48,161 |
| 2019-12-10 | $16.01 | $16.58 | $16.01 | $16.49 | $15.30 | 63,023 |
| 2019-12-09 | $16.69 | $16.75 | $15.93 | $16.23 | $15.06 | 57,047 |
| 2019-12-06 | $16.57 | $16.73 | $15.92 | $16.58 | $15.38 | 56,670 |
| 2019-12-05 | $15.90 | $16.54 | $15.80 | $16.54 | $15.34 | 93,412 |
| 2019-12-04 | $15.23 | $16.28 | $15.22 | $15.90 | $14.75 | 149,824 |
| 2019-12-03 | $14.92 | $15.24 | $14.40 | $15.24 | $14.14 | 90,606 |
| 2019-12-02 | $14.48 | $14.95 | $14.02 | $14.95 | $13.87 | 165,078 |
| 2019-11-29 | $14.40 | $14.40 | $14.23 | $14.30 | $13.27 | 1,575 |
| 2019-11-27 | $14.13 | $14.34 | $14.13 | $14.34 | $13.30 | 2,381 |
| 2019-11-26 | $14.40 | $14.40 | $14.18 | $14.35 | $13.31 | 23,200 |
| 2019-11-25 | $14.36 | $14.36 | $14.35 | $14.35 | $13.31 | 1,071 |
| 2019-11-22 | $14.40 | $14.40 | $14.08 | $14.14 | $13.12 | 4,037 |
| 2019-11-21 | $14.49 | $14.49 | $14.31 | $14.39 | $13.35 | 3,853 |
| 2019-11-20 | $14.25 | $14.43 | $14.01 | $14.43 | $13.39 | 17,573 |
| 2019-11-19 | $14.36 | $14.44 | $14.25 | $14.25 | $13.22 | 15,409 |
| 2019-11-18 | $14.12 | $14.44 | $14.12 | $14.38 | $13.34 | 15,667 |
| 2019-11-15 | $14.35 | $14.35 | $14.20 | $14.35 | $13.31 | 12,903 |
| 2019-11-14 | $14.33 | $14.33 | $13.61 | $14.30 | $13.27 | 25,608 |
| 2019-11-13 | $14.25 | $14.34 | $14.20 | $14.34 | $13.30 | 11,371 |
| 2019-11-12 | $14.32 | $14.39 | $14.25 | $14.39 | $13.35 | 4,637 |
| 2019-11-11 | $14.26 | $14.46 | $14.25 | $14.40 | $13.36 | 9,912 |
| 2019-11-08 | $14.26 | $14.46 | $14.26 | $14.46 | $13.41 | 10,918 |
| 2019-11-07 | $14.43 | $14.43 | $14.26 | $14.40 | $13.36 | 7,597 |
| 2019-11-06 | $14.31 | $14.44 | $14.25 | $14.43 | $13.39 | 10,667 |
| 2019-11-05 | $14.25 | $14.57 | $14.25 | $14.49 | $13.44 | 5,957 |
| 2019-11-04 | $14.25 | $14.53 | $14.25 | $14.46 | $13.41 | 13,747 |
| 2019-11-01 | $14.11 | $14.50 | $13.57 | $14.43 | $13.39 | 17,541 |
| 2019-10-31 | $14.54 | $14.54 | $14.11 | $14.54 | $13.49 | 29,111 |
| 2019-10-30 | $14.55 | $14.63 | $14.46 | $14.55 | $13.40 | 11,728 |
| 2019-10-29 | $14.60 | $14.75 | $14.40 | $14.55 | $13.40 | 48,903 |
| 2019-10-28 | $14.75 | $15.95 | $14.58 | $14.60 | $13.44 | 42,810 |
| 2019-10-25 | $14.25 | $14.85 | $14.25 | $14.50 | $13.35 | 18,683 |
| 2019-10-24 | $13.65 | $14.25 | $13.64 | $14.25 | $13.12 | 29,685 |
| 2019-10-23 | $13.90 | $14.00 | $13.71 | $13.95 | $12.84 | 15,572 |
| 2019-10-22 | $13.65 | $13.90 | $13.60 | $13.89 | $12.79 | 21,605 |
| 2019-10-21 | $13.40 | $13.68 | $13.39 | $13.68 | $12.60 | 11,945 |
| 2019-10-18 | $13.50 | $13.50 | $13.42 | $13.43 | $12.37 | 22,454 |
| 2019-10-17 | $13.48 | $13.50 | $13.35 | $13.50 | $12.43 | 34,958 |
| 2019-10-16 | $13.43 | $13.49 | $13.26 | $13.40 | $12.34 | 26,571 |
| 2019-10-15 | $13.50 | $13.53 | $13.20 | $13.48 | $12.41 | 12,206 |
| 2019-10-14 | $13.41 | $13.60 | $13.41 | $13.47 | $12.40 | 5,762 |
| 2019-10-11 | $13.50 | $13.87 | $13.24 | $13.49 | $12.42 | 31,575 |
| 2019-10-10 | $13.36 | $13.51 | $13.31 | $13.51 | $12.44 | 17,967 |
| 2019-10-09 | $13.39 | $13.39 | $13.30 | $13.38 | $12.32 | 21,327 |
| 2019-10-08 | $13.45 | $13.50 | $13.30 | $13.30 | $12.25 | 14,546 |
| 2019-10-07 | $13.59 | $13.59 | $13.20 | $13.40 | $12.34 | 31,735 |
| 2019-10-04 | $13.50 | $13.58 | $13.35 | $13.40 | $12.34 | 54,856 |
| 2019-10-03 | $13.50 | $13.73 | $13.00 | $13.49 | $12.42 | 309,065 |
| 2019-10-02 | $15.50 | $15.50 | $15.50 | $15.50 | $14.27 | 10 |
| 2019-10-01 | $15.50 | $15.50 | $15.50 | $15.50 | $14.27 | 88 |
| 2019-09-30 | $15.50 | $15.50 | $15.50 | $15.50 | $14.27 | 72 |
| 2019-09-27 | $15.50 | $15.50 | $15.50 | $15.50 | $14.27 | 1,437 |
| 2019-09-26 | $15.75 | $15.75 | $15.75 | $15.75 | $14.50 | 550 |
| 2019-09-25 | $15.50 | $15.50 | $15.50 | $15.50 | $14.27 | 0 |
| 2019-09-24 | $15.50 | $15.50 | $15.50 | $15.50 | $14.27 | 15 |
| 2019-09-23 | $15.50 | $15.50 | $15.50 | $15.50 | $14.27 | 0 |
| 2019-09-20 | $15.50 | $15.50 | $15.50 | $15.50 | $14.27 | 500 |
| 2019-09-19 | $15.28 | $15.28 | $15.28 | $15.28 | $14.07 | 0 |
| 2019-09-18 | $15.28 | $15.28 | $15.28 | $15.28 | $14.07 | 200 |
| 2019-09-17 | $16.00 | $16.00 | $16.00 | $16.00 | $14.73 | 0 |
| 2019-09-16 | $16.00 | $16.00 | $16.00 | $16.00 | $14.73 | 0 |
| 2019-09-13 | $16.00 | $16.00 | $16.00 | $16.00 | $14.73 | 263 |
| 2019-09-12 | $16.89 | $16.92 | $16.89 | $16.92 | $15.58 | 500 |
| 2019-09-11 | $16.14 | $16.14 | $16.14 | $16.14 | $14.86 | 220 |
| 2019-09-10 | $16.15 | $16.15 | $16.00 | $16.00 | $14.73 | 400 |
| 2019-09-09 | $17.00 | $17.00 | $17.00 | $17.00 | $15.65 | 221 |
| 2019-09-06 | $16.00 | $17.00 | $15.99 | $17.00 | $15.65 | 1,053 |
| 2019-09-05 | $15.26 | $15.26 | $15.26 | $15.26 | $14.05 | 275 |
| 2019-09-04 | $14.00 | $14.00 | $14.00 | $14.00 | $12.89 | 27 |
| 2019-09-03 | $28.00 | $28.00 | $28.00 | $28.00 | $25.78 | 0 |
| 2019-08-30 | $28.00 | $28.00 | $28.00 | $28.00 | $25.78 | 0 |
| 2019-08-29 | $28.00 | $28.00 | $28.00 | $28.00 | $25.78 | 0 |
| 2019-08-28 | $28.00 | $28.00 | $28.00 | $28.00 | $25.78 | 0 |
| 2019-08-27 | $28.00 | $28.00 | $28.00 | $28.00 | $25.78 | 0 |
| 2019-08-26 | $28.00 | $28.00 | $28.00 | $28.00 | $25.78 | 0 |
| 2019-08-23 | $28.00 | $28.00 | $28.00 | $28.00 | $25.78 | 0 |
| 2019-08-22 | $28.00 | $28.00 | $28.00 | $28.00 | $25.78 | 0 |
| 2019-08-21 | $28.00 | $28.00 | $28.00 | $28.00 | $25.78 | 0 |
| 2019-08-20 | $28.00 | $28.00 | $28.00 | $28.00 | $25.78 | 0 |
| 2019-08-19 | $28.00 | $28.00 | $28.00 | $28.00 | $25.78 | 102 |
| 2019-08-16 | $27.28 | $27.28 | $27.28 | $27.28 | $25.12 | 0 |
| 2019-08-15 | $27.28 | $27.28 | $27.28 | $27.28 | $25.12 | 0 |
| 2019-08-14 | $27.28 | $27.28 | $27.28 | $27.28 | $25.12 | 0 |
| 2019-08-13 | $27.28 | $27.28 | $27.28 | $27.28 | $25.12 | 0 |
| 2019-08-12 | $27.28 | $27.28 | $27.28 | $27.28 | $25.12 | 1,000 |
| 2019-08-09 | $27.50 | $27.50 | $27.50 | $27.50 | $25.32 | 0 |
| 2019-08-08 | $27.50 | $27.50 | $27.50 | $27.50 | $25.32 | 0 |
| 2019-08-07 | $27.50 | $27.50 | $27.50 | $27.50 | $25.32 | 0 |
| 2019-08-06 | $27.50 | $27.50 | $27.50 | $27.50 | $25.32 | 0 |
| 2019-08-05 | $27.50 | $27.50 | $27.50 | $27.50 | $25.32 | 0 |
| 2019-08-02 | $27.50 | $27.50 | $27.50 | $27.50 | $25.32 | 0 |
| 2019-08-01 | $27.50 | $27.50 | $27.50 | $27.50 | $25.32 | 0 |
| 2019-07-31 | $27.50 | $27.50 | $27.50 | $27.50 | $25.32 | 0 |
| 2019-07-30 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-07-29 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-07-26 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-07-25 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-07-24 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-07-23 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-07-22 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-07-19 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-07-18 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-07-17 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-07-16 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-07-15 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-07-12 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-07-11 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-07-10 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-07-09 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-07-08 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 812 |
| 2019-07-05 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 904 |
| 2019-07-03 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-07-02 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-07-01 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-06-28 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-06-27 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-06-26 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-06-25 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-06-24 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-06-21 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-06-20 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-06-19 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-06-18 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-06-17 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-06-14 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-06-13 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-06-12 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-06-11 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-06-10 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-06-07 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-06-06 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-06-05 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-06-04 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-06-03 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-31 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-30 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-29 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-28 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-24 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-23 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-22 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-21 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-20 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-17 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-16 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-15 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-14 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-13 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-10 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-09 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-08 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-07 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-06 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-03 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-02 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-05-01 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-04-30 | $27.50 | $27.50 | $27.50 | $27.50 | $25.12 | 0 |
| 2019-04-29 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-04-26 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 8 |
| 2019-04-25 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 100 |
| 2019-04-24 | $29.00 | $29.00 | $29.00 | $29.00 | $26.30 | 0 |
| 2019-04-23 | $29.00 | $29.00 | $29.00 | $29.00 | $26.30 | 100 |
| 2019-04-22 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 1,000 |
| 2019-04-18 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-04-17 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-04-16 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-04-15 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-04-12 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-04-11 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-04-10 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-04-09 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-04-08 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-04-05 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-04-04 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-04-03 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-04-02 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-04-01 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-03-29 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-03-28 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-03-27 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-03-26 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-03-25 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-03-22 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 700 |
| 2019-03-21 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-03-20 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-03-19 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-03-18 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-03-15 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-03-14 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-03-13 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-03-12 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-03-11 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-03-08 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-03-07 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-03-06 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 400 |
| 2019-03-05 | $27.00 | $27.00 | $27.00 | $27.00 | $24.48 | 0 |
| 2019-03-04 | $27.00 | $27.00 | $27.00 | $27.00 | $24.48 | 0 |
| 2019-03-01 | $27.00 | $27.00 | $27.00 | $27.00 | $24.48 | 0 |
| 2019-02-28 | $27.00 | $27.00 | $27.00 | $27.00 | $24.48 | 0 |
| 2019-02-27 | $27.00 | $27.00 | $27.00 | $27.00 | $24.48 | 10 |
| 2019-02-26 | $27.00 | $27.00 | $27.00 | $27.00 | $24.48 | 0 |
| 2019-02-25 | $27.00 | $27.00 | $27.00 | $27.00 | $24.48 | 0 |
| 2019-02-22 | $27.00 | $27.00 | $27.00 | $27.00 | $24.48 | 440 |
| 2019-02-21 | $27.00 | $27.00 | $27.00 | $27.00 | $24.48 | 400 |
| 2019-02-20 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-02-19 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-02-15 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-02-14 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-02-13 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-02-12 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 10 |
| 2019-02-11 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-02-08 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-02-07 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-02-06 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-02-05 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-02-04 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-02-01 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 1,000 |
| 2019-01-31 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 0 |
| 2019-01-30 | $27.50 | $27.50 | $27.50 | $27.50 | $24.94 | 2,660 |
| 2019-01-29 | $24.75 | $24.75 | $24.75 | $24.75 | $22.28 | 0 |
| 2019-01-28 | $24.75 | $24.75 | $24.75 | $24.75 | $22.28 | 0 |
| 2019-01-25 | $24.75 | $24.75 | $24.75 | $24.75 | $22.28 | 0 |
| 2019-01-24 | $24.75 | $24.75 | $24.75 | $24.75 | $22.28 | 0 |
| 2019-01-23 | $24.75 | $24.75 | $24.75 | $24.75 | $22.28 | 0 |
| 2019-01-22 | $24.75 | $24.75 | $24.75 | $24.75 | $22.28 | 0 |
| 2019-01-18 | $25.00 | $25.00 | $24.75 | $24.75 | $22.28 | 300 |
| 2019-01-17 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2019-01-16 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2019-01-15 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2019-01-14 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2019-01-11 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2019-01-10 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2019-01-09 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2019-01-08 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2019-01-07 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2019-01-04 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2019-01-03 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2019-01-02 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-12-31 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-12-28 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-12-27 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-12-26 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-12-24 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-12-21 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-12-20 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-12-19 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-12-18 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-12-17 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-12-14 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-12-13 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-12-12 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-12-11 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-12-10 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-12-07 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-12-06 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-12-04 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-12-03 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-30 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-29 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-28 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-27 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-26 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-23 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-21 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-20 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-19 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-16 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-15 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-14 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-13 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-12 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-09 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-08 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-07 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-06 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-05 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-02 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-11-01 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-10-31 | $33.00 | $33.00 | $33.00 | $33.00 | $29.71 | 0 |
| 2018-10-30 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-10-29 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-10-26 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-10-25 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-10-24 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-10-23 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-10-22 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-10-19 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-10-18 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-10-17 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-10-16 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-10-15 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-10-12 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-10-11 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-10-10 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-10-09 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-10-08 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-10-05 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 92 |
| 2018-10-04 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-10-03 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-10-02 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-10-01 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-09-28 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-09-27 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-09-26 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-09-25 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-09-24 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-09-21 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-09-20 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 25 |
| 2018-09-19 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-09-18 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-09-17 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-09-14 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-09-13 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 200 |
| 2018-09-12 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-09-11 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-09-10 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-09-07 | $33.20 | $33.20 | $33.00 | $33.00 | $29.53 | 300 |
| 2018-09-06 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-09-05 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-09-04 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 121 |
| 2018-08-31 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-08-30 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 28 |
| 2018-08-29 | $33.00 | $33.00 | $33.00 | $33.00 | $29.53 | 0 |
| 2018-08-28 | $27.90 | $33.00 | $27.90 | $33.00 | $29.53 | 2,924 |
| 2018-08-27 | $27.90 | $27.90 | $27.90 | $27.90 | $24.97 | 0 |
| 2018-08-24 | $27.90 | $27.90 | $27.90 | $27.90 | $24.97 | 0 |
| 2018-08-23 | $27.90 | $27.90 | $27.90 | $27.90 | $24.97 | 0 |
| 2018-08-22 | $27.90 | $27.90 | $27.90 | $27.90 | $24.97 | 0 |
| 2018-08-21 | $27.90 | $27.90 | $27.90 | $27.90 | $24.97 | 0 |
| 2018-08-20 | $27.90 | $27.90 | $27.90 | $27.90 | $24.97 | 0 |
| 2018-08-17 | $27.90 | $27.90 | $27.90 | $27.90 | $24.97 | 0 |
| 2018-08-16 | $27.90 | $27.90 | $27.90 | $27.90 | $24.97 | 375 |
| 2018-08-15 | $27.90 | $27.90 | $27.90 | $27.90 | $24.97 | 0 |
| 2018-08-14 | $27.90 | $27.90 | $27.90 | $27.90 | $24.97 | 0 |
| 2018-08-13 | $27.90 | $27.90 | $27.90 | $27.90 | $24.97 | 0 |
| 2018-08-10 | $27.90 | $27.90 | $27.90 | $27.90 | $24.97 | 0 |
| 2018-08-09 | $27.90 | $27.90 | $27.90 | $27.90 | $24.97 | 0 |
| 2018-08-08 | $27.90 | $27.90 | $27.90 | $27.90 | $24.97 | 40 |
| 2018-08-07 | $27.90 | $27.90 | $27.90 | $27.90 | $24.97 | 0 |
| 2018-08-06 | $27.90 | $27.90 | $27.90 | $27.90 | $24.97 | 0 |
| 2018-08-03 | $27.90 | $27.90 | $27.90 | $27.90 | $24.97 | 0 |
| 2018-08-02 | $27.90 | $27.90 | $27.90 | $27.90 | $24.97 | 0 |
| 2018-08-01 | $27.90 | $27.90 | $27.90 | $27.90 | $24.97 | 1,031 |
| 2018-07-31 | $28.00 | $28.00 | $28.00 | $28.00 | $25.06 | 0 |
| 2018-07-30 | $28.00 | $28.00 | $28.00 | $28.00 | $24.88 | 0 |
| 2018-07-27 | $28.00 | $28.00 | $28.00 | $28.00 | $24.88 | 0 |
| 2018-07-26 | $28.00 | $28.00 | $28.00 | $28.00 | $24.88 | 0 |
| 2018-07-25 | $28.00 | $28.00 | $28.00 | $28.00 | $24.88 | 4 |
| 2018-07-24 | $28.00 | $28.00 | $28.00 | $28.00 | $24.88 | 0 |
| 2018-07-23 | $28.00 | $28.00 | $28.00 | $28.00 | $24.88 | 0 |
| 2018-07-20 | $28.00 | $28.00 | $28.00 | $28.00 | $24.88 | 100 |
| 2018-07-19 | $25.40 | $25.40 | $25.40 | $25.40 | $22.57 | 0 |
| 2018-07-18 | $25.40 | $25.40 | $25.40 | $25.40 | $22.57 | 0 |
| 2018-07-17 | $25.40 | $25.40 | $25.40 | $25.40 | $22.57 | 0 |
| 2018-07-16 | $25.40 | $25.40 | $25.40 | $25.40 | $22.57 | 0 |
| 2018-07-13 | $25.40 | $25.40 | $25.40 | $25.40 | $22.57 | 0 |
| 2018-07-12 | $25.40 | $25.40 | $25.40 | $25.40 | $22.57 | 0 |
| 2018-07-11 | $25.40 | $25.40 | $25.40 | $25.40 | $22.57 | 0 |
| 2018-07-10 | $25.40 | $25.40 | $25.40 | $25.40 | $22.57 | 0 |
| 2018-07-09 | $25.40 | $25.40 | $25.40 | $25.40 | $22.57 | 0 |
| 2018-07-06 | $25.40 | $25.40 | $25.40 | $25.40 | $22.57 | 0 |
| 2018-07-05 | $25.40 | $25.40 | $25.40 | $25.40 | $22.57 | 0 |
| 2018-07-03 | $25.40 | $25.40 | $25.40 | $25.40 | $22.57 | 1,000 |
| 2018-07-02 | $25.50 | $25.50 | $25.50 | $25.50 | $22.66 | 0 |
| 2018-06-29 | $25.50 | $25.50 | $25.50 | $25.50 | $22.66 | 0 |
| 2018-06-28 | $28.00 | $28.00 | $25.50 | $25.50 | $22.66 | 200 |
| 2018-06-27 | $26.00 | $26.00 | $26.00 | $26.00 | $23.10 | 0 |
| 2018-06-26 | $26.00 | $26.00 | $26.00 | $26.00 | $23.10 | 0 |
| 2018-06-25 | $26.00 | $26.00 | $26.00 | $26.00 | $23.10 | 0 |
| 2018-06-22 | $26.00 | $26.00 | $26.00 | $26.00 | $23.10 | 0 |
| 2018-06-21 | $26.00 | $26.00 | $26.00 | $26.00 | $23.10 | 0 |
| 2018-06-20 | $26.00 | $26.00 | $26.00 | $26.00 | $23.10 | 0 |
| 2018-06-19 | $25.50 | $26.00 | $25.50 | $26.00 | $23.10 | 200 |
| 2018-06-18 | $24.99 | $24.99 | $24.99 | $24.99 | $22.20 | 30 |
| 2018-06-15 | $24.99 | $24.99 | $24.99 | $24.99 | $22.20 | 0 |
| 2018-06-14 | $24.99 | $24.99 | $24.99 | $24.99 | $22.20 | 0 |
| 2018-06-13 | $24.99 | $24.99 | $24.99 | $24.99 | $22.20 | 0 |
| 2018-06-12 | $24.99 | $24.99 | $24.99 | $24.99 | $22.20 | 0 |
| 2018-06-11 | $24.99 | $24.99 | $24.99 | $24.99 | $22.20 | 0 |
| 2018-06-08 | $24.99 | $24.99 | $24.99 | $24.99 | $22.20 | 0 |
| 2018-06-07 | $24.99 | $24.99 | $24.99 | $24.99 | $22.20 | 0 |
| 2018-06-06 | $24.99 | $24.99 | $24.99 | $24.99 | $22.20 | 0 |
| 2018-06-05 | $24.99 | $24.99 | $24.99 | $24.99 | $22.20 | 0 |
| 2018-06-04 | $24.99 | $24.99 | $24.99 | $24.99 | $22.20 | 0 |
| 2018-06-01 | $24.99 | $24.99 | $24.99 | $24.99 | $22.20 | 0 |
| 2018-05-31 | $24.99 | $24.99 | $24.99 | $24.99 | $22.20 | 0 |
| 2018-05-30 | $24.99 | $24.99 | $24.99 | $24.99 | $22.20 | 0 |
| 2018-05-29 | $24.99 | $24.99 | $24.99 | $24.99 | $22.20 | 0 |
| 2018-05-25 | $24.99 | $24.99 | $24.99 | $24.99 | $22.20 | 0 |
| 2018-05-24 | $24.99 | $24.99 | $24.99 | $24.99 | $22.20 | 0 |
| 2018-05-23 | $24.99 | $24.99 | $24.99 | $24.99 | $22.20 | 100 |
| 2018-05-22 | $25.00 | $25.00 | $25.00 | $25.00 | $22.21 | 0 |
| 2018-05-21 | $25.00 | $25.00 | $22.80 | $25.00 | $22.21 | 704 |
| 2018-05-18 | $25.00 | $25.00 | $25.00 | $25.00 | $22.21 | 1,000 |
| 2018-05-17 | $25.00 | $25.00 | $25.00 | $25.00 | $22.21 | 0 |
| 2018-05-16 | $25.00 | $25.00 | $25.00 | $25.00 | $22.21 | 0 |
| 2018-05-15 | $25.00 | $25.00 | $25.00 | $25.00 | $22.21 | 0 |
| 2018-05-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.21 | 0 |
| 2018-05-11 | $25.00 | $25.00 | $25.00 | $25.00 | $22.21 | 0 |
| 2018-05-10 | $25.00 | $25.00 | $25.00 | $25.00 | $22.21 | 200 |
| 2018-05-09 | $25.00 | $25.05 | $25.00 | $25.05 | $22.26 | 300 |
| 2018-05-08 | $24.00 | $24.00 | $24.00 | $24.00 | $21.32 | 0 |
| 2018-05-07 | $24.00 | $24.00 | $24.00 | $24.00 | $21.32 | 0 |
| 2018-05-04 | $24.00 | $24.00 | $24.00 | $24.00 | $21.32 | 0 |
| 2018-05-03 | $24.00 | $24.00 | $24.00 | $24.00 | $21.32 | 100 |
| 2018-05-02 | $23.80 | $23.80 | $23.80 | $23.80 | $21.15 | 150 |
| 2018-05-01 | $23.00 | $23.00 | $23.00 | $23.00 | $20.44 | 0 |
| 2018-04-30 | $23.00 | $23.00 | $23.00 | $23.00 | $20.28 | 0 |
| 2018-04-27 | $23.00 | $23.00 | $23.00 | $23.00 | $20.28 | 0 |
| 2018-04-26 | $23.00 | $23.00 | $23.00 | $23.00 | $20.28 | 57 |
| 2018-04-25 | $23.00 | $23.00 | $23.00 | $23.00 | $20.28 | 400 |
| 2018-04-24 | $23.00 | $23.00 | $23.00 | $23.00 | $20.28 | 0 |
| 2018-04-23 | $23.00 | $23.00 | $23.00 | $23.00 | $20.28 | 100 |
| 2018-04-20 | $22.50 | $22.50 | $22.50 | $22.50 | $19.84 | 0 |
| 2018-04-19 | $22.50 | $22.50 | $22.50 | $22.50 | $19.84 | 0 |
| 2018-04-18 | $22.50 | $22.50 | $22.50 | $22.50 | $19.84 | 0 |
| 2018-04-17 | $22.50 | $22.50 | $22.50 | $22.50 | $19.84 | 0 |
| 2018-04-16 | $22.50 | $22.50 | $22.50 | $22.50 | $19.84 | 0 |
| 2018-04-13 | $22.50 | $22.50 | $22.50 | $22.50 | $19.84 | 0 |
| 2018-04-12 | $22.50 | $22.50 | $22.50 | $22.50 | $19.84 | 0 |
| 2018-04-11 | $22.50 | $22.50 | $22.50 | $22.50 | $19.84 | 0 |
| 2018-04-10 | $22.50 | $22.50 | $22.50 | $22.50 | $19.84 | 0 |
| 2018-04-09 | $22.50 | $22.50 | $22.50 | $22.50 | $19.84 | 220 |
| 2018-04-06 | $22.00 | $22.00 | $22.00 | $22.00 | $19.40 | 0 |
| 2018-04-05 | $22.00 | $22.00 | $22.00 | $22.00 | $19.40 | 0 |
| 2018-04-04 | $22.00 | $22.00 | $22.00 | $22.00 | $19.40 | 0 |
| 2018-04-03 | $22.00 | $22.00 | $22.00 | $22.00 | $19.40 | 0 |
| 2018-04-02 | $22.00 | $22.00 | $22.00 | $22.00 | $19.40 | 0 |
| 2018-03-29 | $22.00 | $22.00 | $22.00 | $22.00 | $19.40 | 0 |
| 2018-03-28 | $22.00 | $22.00 | $22.00 | $22.00 | $19.40 | 0 |
| 2018-03-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.40 | 0 |
| 2018-03-26 | $22.00 | $22.00 | $22.00 | $22.00 | $19.40 | 0 |
| 2018-03-23 | $22.00 | $22.00 | $22.00 | $22.00 | $19.40 | 0 |
| 2018-03-22 | $22.00 | $22.00 | $22.00 | $22.00 | $19.40 | 0 |
| 2018-03-21 | $22.00 | $22.00 | $22.00 | $22.00 | $19.40 | 0 |
| 2018-03-20 | $22.00 | $22.00 | $22.00 | $22.00 | $19.40 | 0 |
| 2018-03-19 | $22.00 | $22.00 | $22.00 | $22.00 | $19.40 | 0 |
| 2018-03-16 | $22.00 | $22.00 | $22.00 | $22.00 | $19.40 | 0 |
| 2018-03-15 | $22.00 | $22.00 | $22.00 | $22.00 | $19.40 | 0 |
| 2018-03-14 | $22.00 | $22.00 | $22.00 | $22.00 | $19.40 | 0 |
| 2018-03-13 | $22.00 | $22.00 | $22.00 | $22.00 | $19.40 | 0 |
| 2018-03-12 | $22.00 | $22.00 | $22.00 | $22.00 | $19.40 | 200 |
| 2018-03-09 | $21.00 | $21.00 | $21.00 | $21.00 | $18.51 | 0 |
| 2018-03-08 | $21.00 | $21.00 | $21.00 | $21.00 | $18.51 | 0 |
| 2018-03-07 | $21.00 | $21.00 | $21.00 | $21.00 | $18.51 | 0 |
| 2018-03-06 | $21.00 | $21.00 | $21.00 | $21.00 | $18.51 | 0 |
| 2018-03-05 | $21.00 | $21.00 | $21.00 | $21.00 | $18.51 | 0 |
| 2018-03-02 | $21.00 | $21.00 | $21.00 | $21.00 | $18.51 | 0 |
| 2018-03-01 | $21.00 | $21.00 | $21.00 | $21.00 | $18.51 | 200 |
| 2018-02-28 | $20.00 | $20.00 | $20.00 | $20.00 | $17.63 | 0 |
| 2018-02-27 | $20.00 | $20.00 | $20.00 | $20.00 | $17.63 | 0 |
| 2018-02-26 | $20.00 | $20.00 | $20.00 | $20.00 | $17.63 | 0 |
| 2018-02-23 | $20.00 | $20.00 | $20.00 | $20.00 | $17.63 | 0 |
| 2018-02-22 | $20.00 | $20.00 | $20.00 | $20.00 | $17.63 | 0 |
| 2018-02-21 | $20.00 | $20.00 | $20.00 | $20.00 | $17.63 | 0 |
| 2018-02-20 | $20.00 | $20.00 | $20.00 | $20.00 | $17.63 | 0 |
| 2018-02-16 | $20.00 | $20.00 | $20.00 | $20.00 | $17.63 | 0 |
| 2018-02-15 | $20.00 | $20.00 | $20.00 | $20.00 | $17.63 | 4 |
| 2018-02-14 | $20.00 | $20.00 | $20.00 | $20.00 | $17.63 | 0 |
| 2018-02-13 | $20.00 | $20.00 | $20.00 | $20.00 | $17.63 | 0 |
| 2018-02-12 | $20.00 | $20.00 | $20.00 | $20.00 | $17.63 | 0 |
| 2018-02-09 | $20.00 | $20.00 | $20.00 | $20.00 | $17.63 | 0 |
| 2018-02-08 | $20.00 | $20.00 | $20.00 | $20.00 | $17.63 | 0 |
| 2018-02-07 | $20.00 | $20.00 | $20.00 | $20.00 | $17.63 | 0 |
| 2018-02-06 | $20.00 | $20.00 | $20.00 | $20.00 | $17.63 | 0 |
| 2018-02-05 | $20.00 | $20.00 | $20.00 | $20.00 | $17.63 | 0 |
| 2018-02-02 | $20.01 | $20.01 | $20.00 | $20.00 | $17.63 | 200 |
| 2018-02-01 | $20.00 | $20.00 | $20.00 | $20.00 | $17.63 | 0 |
| 2018-01-31 | $20.00 | $20.00 | $20.00 | $20.00 | $17.63 | 0 |
| 2018-01-30 | $20.00 | $20.00 | $20.00 | $20.00 | $17.48 | 0 |
| 2018-01-29 | $20.00 | $20.00 | $20.00 | $20.00 | $17.48 | 0 |
| 2018-01-26 | $20.00 | $20.00 | $20.00 | $20.00 | $17.48 | 0 |
| 2018-01-25 | $20.00 | $20.00 | $20.00 | $20.00 | $17.48 | 0 |
| 2018-01-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.48 | 0 |
| 2018-01-23 | $20.00 | $20.00 | $20.00 | $20.00 | $17.48 | 0 |
| 2018-01-22 | $20.00 | $20.00 | $20.00 | $20.00 | $17.48 | 200 |
| 2018-01-19 | $19.55 | $19.55 | $19.55 | $19.55 | $17.08 | 300 |
| 2018-01-18 | $19.70 | $19.70 | $19.70 | $19.70 | $17.21 | 0 |
| 2018-01-17 | $19.70 | $19.70 | $19.70 | $19.70 | $17.21 | 0 |
| 2018-01-16 | $19.70 | $19.70 | $19.70 | $19.70 | $17.21 | 0 |
| 2018-01-12 | $19.70 | $19.70 | $19.70 | $19.70 | $17.21 | 0 |
| 2018-01-11 | $19.70 | $19.70 | $19.70 | $19.70 | $17.21 | 20 |
| 2018-01-10 | $19.70 | $19.70 | $19.70 | $19.70 | $17.21 | 0 |
| 2018-01-09 | $19.70 | $19.70 | $19.70 | $19.70 | $17.21 | 1,000 |
| 2018-01-08 | $19.70 | $19.70 | $19.70 | $19.70 | $17.21 | 0 |
| 2018-01-05 | $19.70 | $19.70 | $19.70 | $19.70 | $17.21 | 700 |
| 2018-01-04 | $19.70 | $19.70 | $19.70 | $19.70 | $17.21 | 200 |
| 2018-01-03 | $19.90 | $19.90 | $19.90 | $19.90 | $17.39 | 0 |
| 2018-01-02 | $19.90 | $19.90 | $19.90 | $19.90 | $17.39 | 0 |
| 2017-12-29 | $19.90 | $19.90 | $19.90 | $19.90 | $17.39 | 0 |
| 2017-12-28 | $19.90 | $19.90 | $19.90 | $19.90 | $17.39 | 0 |
| 2017-12-27 | $19.90 | $19.90 | $19.90 | $19.90 | $17.39 | 0 |
| 2017-12-26 | $19.90 | $19.90 | $19.90 | $19.90 | $17.39 | 0 |
| 2017-12-22 | $19.90 | $19.90 | $19.90 | $19.90 | $17.39 | 100 |
| 2017-12-21 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 0 |
| 2017-12-20 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 0 |
| 2017-12-19 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 0 |
| 2017-12-18 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 0 |
| 2017-12-15 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 0 |
| 2017-12-14 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 0 |
| 2017-12-13 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 0 |
| 2017-12-12 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 0 |
| 2017-12-11 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 0 |
| 2017-12-08 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 0 |
| 2017-12-07 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 0 |
| 2017-12-06 | $19.50 | $19.50 | $19.50 | $19.50 | $17.04 | 800 |
| 2017-12-05 | $19.90 | $19.90 | $19.90 | $19.90 | $17.39 | 100 |
| 2017-12-04 | $19.00 | $19.00 | $19.00 | $19.00 | $16.60 | 0 |
| 2017-12-01 | $19.00 | $19.00 | $19.00 | $19.00 | $16.60 | 0 |
| 2017-11-30 | $19.00 | $19.00 | $19.00 | $19.00 | $16.60 | 100 |
| 2017-11-29 | $19.00 | $19.00 | $19.00 | $19.00 | $16.60 | 0 |
| 2017-11-28 | $19.00 | $19.00 | $19.00 | $19.00 | $16.60 | 0 |
| 2017-11-27 | $19.00 | $19.00 | $19.00 | $19.00 | $16.60 | 0 |
| 2017-11-24 | $19.00 | $19.00 | $19.00 | $19.00 | $16.60 | 0 |
| 2017-11-22 | $19.00 | $19.00 | $19.00 | $19.00 | $16.60 | 0 |
| 2017-11-21 | $19.00 | $19.00 | $19.00 | $19.00 | $16.60 | 0 |
| 2017-11-20 | $19.00 | $19.00 | $19.00 | $19.00 | $16.60 | 0 |
| 2017-11-17 | $19.00 | $19.00 | $19.00 | $19.00 | $16.60 | 124 |
| 2017-11-16 | $18.60 | $18.60 | $18.60 | $18.60 | $16.25 | 0 |
| 2017-11-15 | $18.60 | $18.60 | $18.60 | $18.60 | $16.25 | 0 |
| 2017-11-14 | $18.60 | $18.60 | $18.60 | $18.60 | $16.25 | 0 |
| 2017-11-13 | $18.60 | $18.60 | $18.60 | $18.60 | $16.25 | 0 |
| 2017-11-10 | $18.60 | $18.60 | $18.60 | $18.60 | $16.25 | 0 |
| 2017-11-09 | $18.60 | $18.60 | $18.60 | $18.60 | $16.25 | 0 |
| 2017-11-08 | $18.60 | $18.60 | $18.60 | $18.60 | $16.25 | 0 |
| 2017-11-07 | $18.60 | $18.60 | $18.60 | $18.60 | $16.25 | 0 |
| 2017-11-06 | $18.60 | $18.60 | $18.60 | $18.60 | $16.25 | 0 |
| 2017-11-03 | $18.60 | $18.60 | $18.60 | $18.60 | $16.25 | 0 |
| 2017-11-02 | $18.60 | $18.60 | $18.60 | $18.60 | $16.25 | 0 |
| 2017-11-01 | $18.60 | $18.60 | $18.60 | $18.60 | $16.25 | 0 |
| 2017-10-31 | $18.60 | $18.60 | $18.60 | $18.60 | $16.25 | 100 |
| 2017-10-30 | $18.25 | $18.25 | $18.25 | $18.25 | $15.82 | 0 |
| 2017-10-27 | $18.25 | $18.25 | $18.25 | $18.25 | $15.82 | 0 |
| 2017-10-26 | $18.25 | $18.25 | $18.25 | $18.25 | $15.82 | 0 |
| 2017-10-25 | $18.25 | $18.25 | $18.25 | $18.25 | $15.82 | 0 |
| 2017-10-24 | $18.25 | $18.25 | $18.25 | $18.25 | $15.82 | 0 |
| 2017-10-23 | $18.25 | $18.25 | $18.25 | $18.25 | $15.82 | 0 |
| 2017-10-20 | $18.25 | $18.25 | $18.25 | $18.25 | $15.82 | 0 |
| 2017-10-19 | $18.25 | $18.25 | $18.25 | $18.25 | $15.82 | 220 |
| 2017-10-18 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-10-17 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-10-16 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-10-13 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-10-12 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-10-11 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-10-10 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-10-09 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-10-06 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-10-05 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-10-04 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-10-03 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-10-02 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-09-29 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-09-28 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-09-27 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-09-26 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-09-25 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-09-22 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-09-21 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-09-20 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-09-19 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-09-18 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-09-15 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-09-14 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-09-13 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 100 |
| 2017-09-12 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-09-11 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-09-08 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-09-07 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-09-06 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-09-05 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 300 |
| 2017-09-01 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-08-31 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-08-30 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 49 |
| 2017-08-29 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-08-28 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-08-25 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-08-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 280 |
| 2017-08-23 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-08-22 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-08-21 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-08-18 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 50 |
| 2017-08-17 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-08-16 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-08-15 | $20.00 | $20.00 | $20.00 | $20.00 | $17.34 | 0 |
| 2017-08-14 | $20.05 | $20.05 | $20.00 | $20.00 | $17.34 | 600 |
| 2017-08-11 | $20.95 | $20.95 | $20.95 | $20.95 | $18.16 | 0 |
| 2017-08-10 | $20.95 | $20.95 | $20.95 | $20.95 | $18.16 | 140 |
| 2017-08-09 | $19.00 | $19.00 | $19.00 | $19.00 | $16.47 | 0 |
| 2017-08-08 | $19.00 | $19.00 | $19.00 | $19.00 | $16.47 | 0 |
| 2017-08-07 | $19.00 | $19.00 | $19.00 | $19.00 | $16.47 | 100 |
| 2017-08-04 | $17.00 | $17.00 | $17.00 | $17.00 | $14.74 | 0 |
| 2017-08-03 | $17.00 | $17.00 | $17.00 | $17.00 | $14.74 | 0 |
| 2017-08-02 | $17.00 | $17.00 | $17.00 | $17.00 | $14.74 | 0 |
| 2017-08-01 | $17.00 | $17.00 | $17.00 | $17.00 | $14.74 | 0 |
| 2017-07-31 | $17.00 | $17.00 | $17.00 | $17.00 | $14.74 | 100 |
| 2017-07-28 | $16.85 | $16.85 | $16.85 | $16.85 | $14.52 | 0 |
| 2017-07-27 | $21.00 | $21.00 | $16.85 | $16.85 | $14.52 | 400 |
| 2017-07-26 | $18.00 | $18.00 | $18.00 | $18.00 | $15.51 | 0 |
| 2017-07-25 | $18.00 | $18.00 | $18.00 | $18.00 | $15.51 | 2,000 |
| 2017-07-24 | $21.00 | $21.00 | $21.00 | $21.00 | $18.10 | 400 |
| 2017-07-21 | $22.00 | $22.00 | $22.00 | $22.00 | $18.96 | 0 |
| 2017-07-20 | $22.00 | $22.00 | $22.00 | $22.00 | $18.96 | 0 |
| 2017-07-19 | $17.25 | $22.00 | $17.25 | $22.00 | $18.96 | 1,170 |
| 2017-07-18 | $16.79 | $16.95 | $16.79 | $16.95 | $14.61 | 800 |
| 2017-07-17 | $16.79 | $16.79 | $16.79 | $16.79 | $14.47 | 0 |
| 2017-07-14 | $16.79 | $16.79 | $16.79 | $16.79 | $14.47 | 0 |
| 2017-07-13 | $16.79 | $16.79 | $16.79 | $16.79 | $14.47 | 0 |
| 2017-07-12 | $16.79 | $16.79 | $16.79 | $16.79 | $14.47 | 351 |
| 2017-07-11 | $16.75 | $16.75 | $16.75 | $16.75 | $14.43 | 0 |
| 2017-07-10 | $16.75 | $16.75 | $16.75 | $16.75 | $14.43 | 0 |
| 2017-07-07 | $16.75 | $16.75 | $16.75 | $16.75 | $14.43 | 0 |
| 2017-07-06 | $16.75 | $16.75 | $16.75 | $16.75 | $14.43 | 0 |
| 2017-07-05 | $16.75 | $16.75 | $16.75 | $16.75 | $14.43 | 0 |
| 2017-07-03 | $16.75 | $16.75 | $16.75 | $16.75 | $14.43 | 0 |
| 2017-06-30 | $16.75 | $16.75 | $16.75 | $16.75 | $14.43 | 0 |
| 2017-06-29 | $16.75 | $16.75 | $16.75 | $16.75 | $14.43 | 0 |
| 2017-06-28 | $16.75 | $16.75 | $16.75 | $16.75 | $14.43 | 0 |
| 2017-06-27 | $16.75 | $16.75 | $16.75 | $16.75 | $14.43 | 0 |
| 2017-06-26 | $16.75 | $16.75 | $16.75 | $16.75 | $14.43 | 0 |
| 2017-06-23 | $16.75 | $16.75 | $16.75 | $16.75 | $14.43 | 0 |
| 2017-06-22 | $16.75 | $16.75 | $16.75 | $16.75 | $14.43 | 0 |
| 2017-06-21 | $16.75 | $16.75 | $16.75 | $16.75 | $14.43 | 120 |
| 2017-06-20 | $16.75 | $16.75 | $16.75 | $16.75 | $14.43 | 0 |
| 2017-06-19 | $16.75 | $16.75 | $16.75 | $16.75 | $14.43 | 0 |
| 2017-06-16 | $16.75 | $16.75 | $16.75 | $16.75 | $14.43 | 100 |
| 2017-06-15 | $15.75 | $15.75 | $15.75 | $15.75 | $13.57 | 0 |
| 2017-06-14 | $15.75 | $15.75 | $15.75 | $15.75 | $13.57 | 0 |
| 2017-06-13 | $15.75 | $15.75 | $15.75 | $15.75 | $13.57 | 0 |
| 2017-06-12 | $15.75 | $15.75 | $15.75 | $15.75 | $13.57 | 0 |
| 2017-06-09 | $15.75 | $15.75 | $15.75 | $15.75 | $13.57 | 100 |
| 2017-06-08 | $16.25 | $16.25 | $16.25 | $16.25 | $14.00 | 800 |
| 2017-06-07 | $15.75 | $15.75 | $15.75 | $15.75 | $13.57 | 0 |
| 2017-06-06 | $16.00 | $16.00 | $15.75 | $15.75 | $13.57 | 1,951 |
| 2017-06-05 | $15.75 | $15.75 | $15.75 | $15.75 | $13.57 | 0 |
| 2017-06-02 | $15.75 | $15.75 | $15.75 | $15.75 | $13.57 | 0 |
| 2017-06-01 | $15.75 | $15.75 | $15.75 | $15.75 | $13.57 | 0 |
| 2017-05-31 | $16.00 | $16.00 | $15.75 | $15.75 | $13.57 | 1,000 |
| 2017-05-30 | $16.25 | $16.25 | $16.25 | $16.25 | $14.00 | 0 |
| 2017-05-26 | $16.25 | $16.25 | $16.25 | $16.25 | $14.00 | 0 |
| 2017-05-25 | $16.00 | $16.25 | $16.00 | $16.25 | $14.00 | 225 |
| 2017-05-24 | $16.00 | $16.00 | $16.00 | $16.00 | $13.79 | 0 |
| 2017-05-23 | $15.90 | $16.00 | $15.90 | $16.00 | $13.79 | 20,799 |
| 2017-05-22 | $16.00 | $16.00 | $16.00 | $16.00 | $13.79 | 401 |
| 2017-05-19 | $16.00 | $16.00 | $16.00 | $16.00 | $13.79 | 1,600 |
| 2017-05-18 | $16.40 | $16.50 | $16.40 | $16.50 | $14.22 | 1,000 |
| 2017-05-17 | $16.00 | $16.00 | $16.00 | $16.00 | $13.79 | 274 |
| 2017-05-16 | $17.00 | $17.00 | $15.00 | $15.00 | $12.93 | 1,300 |
| 2017-05-15 | $17.00 | $17.00 | $17.00 | $17.00 | $14.65 | 2,100 |
| 2017-05-12 | $16.70 | $16.70 | $16.70 | $16.70 | $14.39 | 2,900 |
| 2017-05-11 | $19.70 | $19.70 | $19.70 | $19.70 | $16.98 | 0 |
| 2017-05-10 | $19.70 | $19.70 | $19.70 | $19.70 | $16.98 | 0 |
| 2017-05-09 | $19.70 | $19.70 | $19.70 | $19.70 | $16.98 | 0 |
| 2017-05-08 | $19.70 | $19.70 | $19.70 | $19.70 | $16.98 | 0 |
| 2017-05-05 | $19.70 | $19.70 | $19.70 | $19.70 | $16.98 | 0 |
| 2017-05-04 | $19.70 | $19.70 | $19.70 | $19.70 | $16.98 | 0 |
| 2017-05-03 | $19.70 | $19.70 | $19.70 | $19.70 | $16.98 | 0 |
| 2017-05-02 | $19.70 | $19.70 | $19.70 | $19.70 | $16.98 | 0 |
| 2017-05-01 | $19.70 | $19.70 | $19.70 | $19.70 | $16.98 | 0 |
| 2017-04-28 | $19.70 | $19.70 | $19.70 | $19.70 | $16.89 | 0 |
| 2017-04-27 | $19.70 | $19.70 | $19.70 | $19.70 | $16.89 | 0 |
| 2017-04-26 | $19.70 | $19.70 | $19.70 | $19.70 | $16.89 | 0 |
| 2017-04-25 | $19.70 | $19.70 | $19.70 | $19.70 | $16.89 | 100 |
| 2017-04-24 | $20.00 | $20.00 | $20.00 | $20.00 | $17.15 | 0 |
| 2017-04-21 | $20.00 | $20.00 | $20.00 | $20.00 | $17.15 | 0 |
| 2017-04-20 | $20.00 | $20.00 | $20.00 | $20.00 | $17.15 | 0 |
| 2017-04-19 | $20.00 | $20.00 | $20.00 | $20.00 | $17.15 | 0 |
| 2017-04-18 | $20.00 | $20.00 | $20.00 | $20.00 | $17.15 | 0 |
| 2017-04-17 | $20.00 | $20.00 | $20.00 | $20.00 | $17.15 | 50 |
| 2017-04-13 | $20.00 | $20.00 | $20.00 | $20.00 | $17.15 | 0 |
| 2017-04-12 | $20.00 | $20.00 | $20.00 | $20.00 | $17.15 | 50 |
| 2017-04-11 | $20.00 | $20.00 | $20.00 | $20.00 | $17.15 | 100 |
| 2017-04-10 | $15.50 | $15.50 | $15.50 | $15.50 | $13.29 | 0 |
| 2017-04-07 | $15.50 | $15.50 | $15.50 | $15.50 | $13.29 | 2,200 |
| 2017-04-06 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-04-05 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-04-04 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-04-03 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-31 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-30 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-29 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-28 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-27 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-24 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-23 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-22 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-21 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-20 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-17 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-16 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-15 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-14 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-13 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-10 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-09 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-08 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-07 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-06 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-03 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 50 |
| 2017-03-02 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-03-01 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-02-28 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-02-27 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-02-24 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 50 |
| 2017-02-23 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-02-22 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 0 |
| 2017-02-21 | $13.50 | $13.50 | $13.50 | $13.50 | $11.57 | 100 |
| 2017-02-17 | $12.00 | $12.00 | $12.00 | $12.00 | $10.29 | 0 |
| 2017-02-16 | $12.00 | $12.00 | $12.00 | $12.00 | $10.29 | 0 |
| 2017-02-15 | $12.00 | $12.00 | $12.00 | $12.00 | $10.29 | 0 |
| 2017-02-14 | $12.00 | $12.00 | $12.00 | $12.00 | $10.29 | 0 |
| 2017-02-13 | $12.00 | $12.00 | $12.00 | $12.00 | $10.29 | 0 |
| 2017-02-10 | $12.00 | $12.00 | $12.00 | $12.00 | $10.29 | 0 |
| 2017-02-09 | $12.00 | $12.00 | $12.00 | $12.00 | $10.29 | 0 |
| 2017-02-08 | $12.00 | $12.00 | $12.00 | $12.00 | $10.29 | 0 |
| 2017-02-07 | $12.00 | $12.00 | $12.00 | $12.00 | $10.29 | 0 |
| 2017-02-06 | $12.00 | $12.00 | $12.00 | $12.00 | $10.29 | 0 |
| 2017-02-03 | $12.00 | $12.00 | $12.00 | $12.00 | $10.29 | 0 |
| 2017-02-02 | $12.00 | $12.00 | $12.00 | $12.00 | $10.29 | 0 |
| 2017-02-01 | $12.00 | $12.00 | $12.00 | $12.00 | $10.29 | 0 |
| 2017-01-31 | $12.00 | $12.00 | $12.00 | $12.00 | $10.29 | 0 |
| 2017-01-30 | $12.00 | $12.00 | $12.00 | $12.00 | $10.29 | 0 |
| 2017-01-27 | $12.00 | $12.00 | $12.00 | $12.00 | $10.20 | 0 |
| 2017-01-26 | $12.00 | $12.00 | $12.00 | $12.00 | $10.20 | 0 |
| 2017-01-25 | $12.00 | $12.00 | $12.00 | $12.00 | $10.20 | 0 |
| 2017-01-24 | $12.00 | $12.00 | $12.00 | $12.00 | $10.20 | 0 |
| 2017-01-23 | $12.00 | $12.00 | $12.00 | $12.00 | $10.20 | 0 |
| 2017-01-20 | $12.00 | $12.00 | $12.00 | $12.00 | $10.20 | 0 |
| 2017-01-19 | $12.00 | $12.00 | $12.00 | $12.00 | $10.20 | 100 |
MetroCity Bankshares Inc (MCBS) News Headlines
Recent MetroCity Bankshares Inc (MCBS) News
Similar Companies to MetroCity Bankshares Inc (MCBS) 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 |