MainStreet Bancshares Inc (MNSB) Exchange: NASDAQ
Data as of April 19, 2024
$17.23 ($0.37) 2.19%
MainStreet Bancshares Inc - Daily Information
Click for more stock information on MainStreet Bancshares Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $16.79 |
| Previous Close | $17.23 |
| High | $17.47 |
| Low | $16.79 |
| Adjusted Open | $16.79 |
| Previous Adjusted Close | $17.23 |
| Adjusted High | $17.47 |
| Adjusted Low | $16.79 |
About MainStreet Bancshares Inc (MNSB)
No Description Available
Invest in MainStreet Bancshares Inc (MNSB)
Historical Stock Data for MainStreet Bancshares Inc (MNSB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $16.79 | $17.47 | $16.79 | $17.23 | $17.23 | 34,903 |
| 2024-04-18 | $16.79 | $16.89 | $16.63 | $16.86 | $16.86 | 21,118 |
| 2024-04-17 | $16.87 | $16.91 | $16.51 | $16.58 | $16.58 | 25,171 |
| 2024-04-16 | $16.89 | $17.30 | $16.68 | $16.87 | $16.87 | 26,101 |
| 2024-04-15 | $16.88 | $17.23 | $16.61 | $17.01 | $17.01 | 65,687 |
| 2024-04-12 | $17.07 | $17.15 | $16.81 | $16.82 | $16.82 | 14,736 |
| 2024-04-11 | $17.27 | $17.46 | $17.09 | $17.09 | $17.09 | 13,455 |
| 2024-04-10 | $17.50 | $17.59 | $17.06 | $17.18 | $17.18 | 47,739 |
| 2024-04-09 | $17.68 | $17.71 | $17.52 | $17.61 | $17.61 | 17,041 |
| 2024-04-08 | $17.97 | $18.00 | $17.53 | $17.67 | $17.67 | 50,750 |
| 2024-04-05 | $17.89 | $17.89 | $17.79 | $17.82 | $17.82 | 6,073 |
| 2024-04-04 | $17.93 | $17.93 | $17.75 | $17.85 | $17.85 | 14,725 |
| 2024-04-03 | $17.95 | $18.02 | $17.81 | $17.84 | $17.84 | 16,713 |
| 2024-04-02 | $17.77 | $18.07 | $17.77 | $18.05 | $18.05 | 24,573 |
| 2024-04-01 | $18.05 | $18.05 | $17.78 | $17.97 | $17.97 | 17,505 |
| 2024-03-28 | $17.89 | $18.22 | $17.89 | $18.16 | $18.16 | 13,906 |
| 2024-03-27 | $17.88 | $18.13 | $17.81 | $18.01 | $18.01 | 16,241 |
| 2024-03-26 | $17.89 | $17.89 | $17.62 | $17.70 | $17.70 | 17,229 |
| 2024-03-25 | $18.17 | $18.33 | $17.83 | $17.85 | $17.85 | 12,892 |
| 2024-03-22 | $18.10 | $18.29 | $17.81 | $18.01 | $18.01 | 13,407 |
| 2024-03-21 | $18.26 | $18.39 | $18.16 | $18.39 | $18.39 | 38,567 |
| 2024-03-20 | $17.81 | $18.30 | $17.70 | $18.24 | $18.24 | 36,525 |
| 2024-03-19 | $18.00 | $18.01 | $17.76 | $17.83 | $17.83 | 16,905 |
| 2024-03-18 | $18.43 | $18.53 | $17.92 | $17.92 | $17.92 | 10,361 |
| 2024-03-15 | $17.82 | $18.50 | $17.82 | $18.37 | $18.37 | 58,047 |
| 2024-03-14 | $18.35 | $18.47 | $17.92 | $17.92 | $17.92 | 18,568 |
| 2024-03-13 | $18.21 | $18.69 | $18.21 | $18.62 | $18.62 | 20,752 |
| 2024-03-12 | $18.10 | $18.27 | $18.07 | $18.11 | $18.11 | 32,990 |
| 2024-03-11 | $17.96 | $18.20 | $17.91 | $17.97 | $17.97 | 10,345 |
| 2024-03-08 | $18.30 | $18.80 | $18.01 | $18.16 | $18.16 | 15,400 |
| 2024-03-07 | $18.33 | $18.38 | $17.95 | $18.29 | $18.29 | 32,863 |
| 2024-03-06 | $17.96 | $18.33 | $17.93 | $18.19 | $18.19 | 24,444 |
| 2024-03-05 | $17.90 | $18.10 | $17.90 | $18.00 | $18.00 | 14,365 |
| 2024-03-04 | $17.90 | $17.94 | $17.66 | $17.84 | $17.84 | 15,270 |
| 2024-03-01 | $18.31 | $18.31 | $17.90 | $17.99 | $17.99 | 29,419 |
| 2024-02-29 | $18.35 | $18.35 | $17.90 | $18.02 | $18.02 | 12,079 |
| 2024-02-28 | $17.85 | $18.11 | $17.85 | $17.94 | $17.94 | 8,706 |
| 2024-02-27 | $18.04 | $18.15 | $17.95 | $17.98 | $17.98 | 18,550 |
| 2024-02-26 | $18.73 | $18.73 | $17.87 | $18.00 | $18.00 | 13,099 |
| 2024-02-23 | $18.09 | $18.10 | $17.95 | $18.10 | $18.10 | 5,620 |
| 2024-02-22 | $18.17 | $18.17 | $17.85 | $18.08 | $18.08 | 25,882 |
| 2024-02-21 | $18.49 | $18.49 | $17.85 | $18.11 | $18.11 | 23,907 |
| 2024-02-20 | $18.56 | $19.19 | $17.89 | $18.00 | $18.00 | 25,200 |
| 2024-02-16 | $18.92 | $19.20 | $18.61 | $18.61 | $18.61 | 8,998 |
| 2024-02-15 | $18.65 | $19.02 | $18.50 | $19.02 | $19.02 | 9,262 |
| 2024-02-14 | $18.20 | $18.50 | $17.92 | $18.50 | $18.50 | 9,176 |
| 2024-02-13 | $18.81 | $18.81 | $17.56 | $17.91 | $17.91 | 27,651 |
| 2024-02-12 | $18.40 | $19.40 | $18.40 | $19.33 | $19.33 | 14,314 |
| 2024-02-09 | $18.42 | $18.80 | $18.02 | $18.52 | $18.52 | 14,062 |
| 2024-02-08 | $18.10 | $18.21 | $17.90 | $18.14 | $18.14 | 10,674 |
| 2024-02-07 | $18.23 | $18.38 | $17.50 | $18.10 | $18.10 | 20,895 |
| 2024-02-06 | $19.25 | $19.70 | $17.95 | $18.20 | $18.20 | 34,194 |
| 2024-02-05 | $18.78 | $20.13 | $18.55 | $19.47 | $19.47 | 42,518 |
| 2024-02-02 | $18.56 | $19.18 | $18.11 | $19.01 | $19.01 | 29,021 |
| 2024-02-01 | $18.57 | $19.39 | $18.26 | $18.69 | $18.69 | 37,608 |
| 2024-01-31 | $20.00 | $20.44 | $18.47 | $18.52 | $18.42 | 21,926 |
| 2024-01-30 | $20.09 | $20.09 | $19.81 | $20.07 | $20.07 | 7,284 |
| 2024-01-29 | $21.68 | $21.99 | $19.94 | $20.17 | $20.17 | 35,035 |
| 2024-01-26 | $22.00 | $22.00 | $21.72 | $21.72 | $21.72 | 2,685 |
| 2024-01-25 | $22.00 | $22.00 | $21.90 | $21.99 | $21.99 | 10,343 |
| 2024-01-24 | $22.24 | $22.26 | $21.72 | $21.95 | $21.95 | 6,685 |
| 2024-01-23 | $22.40 | $22.40 | $21.91 | $21.91 | $21.91 | 8,132 |
| 2024-01-22 | $22.37 | $22.58 | $21.11 | $21.99 | $21.99 | 26,623 |
| 2024-01-19 | $21.81 | $22.38 | $21.80 | $22.11 | $22.11 | 10,470 |
| 2024-01-18 | $21.38 | $21.82 | $21.05 | $21.52 | $21.52 | 21,056 |
| 2024-01-17 | $22.46 | $22.79 | $21.48 | $21.77 | $21.77 | 13,350 |
| 2024-01-16 | $21.63 | $22.79 | $21.63 | $22.79 | $22.79 | 8,315 |
| 2024-01-12 | $23.54 | $23.89 | $21.87 | $21.88 | $21.88 | 11,171 |
| 2024-01-11 | $23.04 | $23.14 | $23.04 | $23.14 | $23.14 | 6,725 |
| 2024-01-10 | $23.01 | $23.85 | $23.01 | $23.50 | $23.50 | 14,498 |
| 2024-01-09 | $24.02 | $24.10 | $23.11 | $23.12 | $23.12 | 19,971 |
| 2024-01-08 | $23.81 | $24.27 | $23.81 | $24.27 | $24.27 | 19,675 |
| 2024-01-05 | $23.06 | $23.60 | $23.04 | $23.54 | $23.54 | 36,415 |
| 2024-01-04 | $23.38 | $23.50 | $22.90 | $23.26 | $23.26 | 7,663 |
| 2024-01-03 | $24.38 | $24.38 | $23.16 | $23.16 | $23.16 | 22,654 |
| 2024-01-02 | $24.83 | $24.84 | $24.71 | $24.83 | $24.83 | 5,013 |
| 2023-12-29 | $24.98 | $25.01 | $24.02 | $24.81 | $24.81 | 7,919 |
| 2023-12-28 | $25.02 | $25.02 | $24.78 | $24.78 | $24.78 | 5,515 |
| 2023-12-27 | $25.00 | $25.00 | $24.99 | $25.00 | $25.00 | 5,315 |
| 2023-12-26 | $25.00 | $25.00 | $24.85 | $24.98 | $24.98 | 7,580 |
| 2023-12-22 | $24.52 | $25.00 | $24.52 | $25.00 | $25.00 | 10,474 |
| 2023-12-21 | $24.70 | $24.98 | $24.39 | $24.66 | $24.66 | 10,108 |
| 2023-12-20 | $24.91 | $25.23 | $24.41 | $24.62 | $24.62 | 14,362 |
| 2023-12-19 | $24.93 | $25.44 | $24.78 | $24.78 | $24.78 | 10,772 |
| 2023-12-18 | $25.50 | $25.70 | $24.67 | $24.67 | $24.67 | 26,987 |
| 2023-12-15 | $24.90 | $25.97 | $24.34 | $25.75 | $25.75 | 84,758 |
| 2023-12-14 | $24.50 | $24.78 | $24.00 | $24.78 | $24.78 | 61,986 |
| 2023-12-13 | $22.27 | $24.45 | $22.27 | $24.09 | $24.09 | 44,999 |
| 2023-12-12 | $22.14 | $22.37 | $21.95 | $22.12 | $22.12 | 13,058 |
| 2023-12-11 | $22.52 | $22.52 | $21.91 | $21.91 | $21.91 | 14,307 |
| 2023-12-08 | $21.95 | $23.10 | $21.94 | $22.77 | $22.77 | 13,043 |
| 2023-12-07 | $21.49 | $22.40 | $21.49 | $22.25 | $22.25 | 14,332 |
| 2023-12-06 | $22.04 | $22.21 | $21.52 | $21.83 | $21.83 | 14,471 |
| 2023-12-05 | $21.99 | $22.05 | $21.95 | $22.05 | $22.05 | 8,792 |
| 2023-12-04 | $21.79 | $22.03 | $21.79 | $22.00 | $22.00 | 4,839 |
| 2023-12-01 | $21.19 | $21.92 | $21.14 | $21.90 | $21.90 | 7,710 |
| 2023-11-30 | $21.19 | $21.19 | $20.72 | $20.82 | $20.82 | 7,193 |
| 2023-11-29 | $21.15 | $21.45 | $20.88 | $21.24 | $21.24 | 7,815 |
| 2023-11-28 | $21.34 | $21.50 | $20.75 | $20.75 | $20.75 | 8,949 |
| 2023-11-27 | $21.86 | $22.07 | $21.54 | $21.54 | $21.54 | 33,429 |
| 2023-11-24 | $22.24 | $22.24 | $21.94 | $21.98 | $21.98 | 6,426 |
| 2023-11-22 | $22.03 | $22.14 | $21.75 | $22.08 | $22.08 | 12,752 |
| 2023-11-21 | $22.21 | $22.40 | $21.94 | $22.02 | $22.02 | 12,656 |
| 2023-11-20 | $22.00 | $22.24 | $21.65 | $22.24 | $22.24 | 16,132 |
| 2023-11-17 | $21.52 | $22.13 | $21.52 | $22.13 | $22.13 | 12,376 |
| 2023-11-16 | $21.52 | $21.75 | $21.44 | $21.55 | $21.55 | 11,137 |
| 2023-11-15 | $21.75 | $22.40 | $21.66 | $21.66 | $21.66 | 18,265 |
| 2023-11-14 | $20.82 | $22.29 | $20.50 | $22.29 | $22.29 | 18,700 |
| 2023-11-13 | $20.28 | $20.77 | $20.27 | $20.77 | $20.77 | 3,205 |
| 2023-11-10 | $20.72 | $20.79 | $20.15 | $20.49 | $20.49 | 10,453 |
| 2023-11-09 | $20.70 | $20.70 | $20.15 | $20.15 | $20.15 | 4,700 |
| 2023-11-08 | $21.00 | $21.00 | $20.50 | $20.75 | $20.75 | 3,648 |
| 2023-11-07 | $20.75 | $21.09 | $20.73 | $20.96 | $20.96 | 5,995 |
| 2023-11-06 | $20.25 | $20.98 | $20.25 | $20.77 | $20.77 | 6,740 |
| 2023-11-03 | $19.86 | $20.82 | $19.76 | $20.82 | $20.72 | 30,460 |
| 2023-11-02 | $19.25 | $19.81 | $19.20 | $19.81 | $19.72 | 18,035 |
| 2023-11-01 | $19.48 | $19.48 | $19.31 | $19.32 | $19.23 | 6,835 |
| 2023-10-31 | $19.00 | $19.49 | $18.53 | $19.28 | $19.19 | 12,712 |
| 2023-10-30 | $19.15 | $19.41 | $19.12 | $19.41 | $19.32 | 9,112 |
| 2023-10-27 | $18.95 | $19.34 | $18.94 | $19.13 | $19.13 | 7,978 |
| 2023-10-26 | $18.88 | $19.50 | $18.88 | $19.15 | $19.15 | 32,068 |
| 2023-10-25 | $18.77 | $19.57 | $18.77 | $19.06 | $19.06 | 14,367 |
| 2023-10-24 | $18.75 | $20.08 | $18.75 | $19.00 | $19.00 | 17,174 |
| 2023-10-23 | $18.71 | $19.61 | $18.71 | $18.80 | $18.80 | 19,867 |
| 2023-10-20 | $19.19 | $19.28 | $18.47 | $18.76 | $18.76 | 15,982 |
| 2023-10-19 | $19.20 | $20.09 | $19.08 | $19.11 | $19.11 | 8,606 |
| 2023-10-18 | $19.06 | $19.52 | $18.67 | $19.14 | $19.14 | 16,416 |
| 2023-10-17 | $19.06 | $19.78 | $18.96 | $19.26 | $19.26 | 45,504 |
| 2023-10-16 | $19.23 | $20.05 | $18.75 | $19.20 | $19.20 | 22,808 |
| 2023-10-13 | $19.14 | $19.55 | $18.78 | $19.16 | $19.16 | 24,983 |
| 2023-10-12 | $19.84 | $19.91 | $19.31 | $19.31 | $19.31 | 30,501 |
| 2023-10-11 | $20.11 | $20.24 | $19.72 | $19.85 | $19.85 | 13,649 |
| 2023-10-10 | $20.14 | $20.31 | $19.92 | $20.10 | $20.10 | 15,175 |
| 2023-10-09 | $20.07 | $20.27 | $19.82 | $20.16 | $20.16 | 17,252 |
| 2023-10-06 | $20.16 | $20.41 | $19.63 | $20.41 | $20.41 | 15,634 |
| 2023-10-05 | $20.03 | $20.37 | $19.62 | $20.25 | $20.25 | 16,490 |
| 2023-10-04 | $20.00 | $20.66 | $19.58 | $20.22 | $20.22 | 22,285 |
| 2023-10-03 | $20.37 | $20.65 | $19.81 | $19.81 | $19.81 | 13,849 |
| 2023-10-02 | $20.55 | $20.68 | $20.37 | $20.48 | $20.48 | 13,381 |
| 2023-09-29 | $20.75 | $20.97 | $20.54 | $20.54 | $20.54 | 14,194 |
| 2023-09-28 | $20.85 | $20.92 | $20.58 | $20.79 | $20.79 | 12,506 |
| 2023-09-27 | $21.18 | $21.30 | $20.69 | $20.73 | $20.73 | 20,233 |
| 2023-09-26 | $21.77 | $21.94 | $20.66 | $20.91 | $20.91 | 36,124 |
| 2023-09-25 | $22.06 | $22.09 | $21.79 | $21.80 | $21.80 | 7,309 |
| 2023-09-22 | $22.20 | $22.20 | $22.00 | $22.01 | $22.01 | 7,187 |
| 2023-09-21 | $22.25 | $22.34 | $22.03 | $22.03 | $22.03 | 4,197 |
| 2023-09-20 | $22.22 | $22.37 | $22.00 | $22.26 | $22.26 | 14,042 |
| 2023-09-19 | $22.33 | $22.39 | $22.00 | $22.11 | $22.11 | 6,733 |
| 2023-09-18 | $22.44 | $22.44 | $22.18 | $22.19 | $22.19 | 3,835 |
| 2023-09-15 | $22.03 | $22.80 | $21.81 | $22.80 | $22.80 | 52,170 |
| 2023-09-14 | $21.86 | $22.38 | $21.83 | $22.21 | $22.21 | 4,780 |
| 2023-09-13 | $22.23 | $22.23 | $21.72 | $21.84 | $21.84 | 11,496 |
| 2023-09-12 | $22.20 | $22.29 | $22.14 | $22.29 | $22.29 | 3,066 |
| 2023-09-11 | $22.40 | $22.49 | $22.21 | $22.49 | $22.49 | 5,203 |
| 2023-09-08 | $22.16 | $22.51 | $22.05 | $22.51 | $22.51 | 4,755 |
| 2023-09-07 | $22.11 | $22.30 | $22.05 | $22.09 | $22.09 | 38,361 |
| 2023-09-06 | $22.66 | $22.66 | $22.03 | $22.07 | $22.07 | 13,393 |
| 2023-09-05 | $22.63 | $22.99 | $22.62 | $22.71 | $22.71 | 4,700 |
| 2023-09-01 | $22.92 | $22.92 | $22.56 | $22.75 | $22.75 | 7,801 |
| 2023-08-31 | $22.94 | $22.94 | $22.61 | $22.62 | $22.62 | 7,638 |
| 2023-08-30 | $22.91 | $22.95 | $22.72 | $22.74 | $22.74 | 5,662 |
| 2023-08-29 | $22.90 | $23.00 | $22.60 | $23.00 | $23.00 | 5,505 |
| 2023-08-28 | $22.90 | $22.90 | $22.56 | $22.67 | $22.67 | 5,840 |
| 2023-08-25 | $22.43 | $22.92 | $22.27 | $22.71 | $22.71 | 8,478 |
| 2023-08-24 | $22.20 | $22.51 | $22.17 | $22.30 | $22.30 | 6,477 |
| 2023-08-23 | $22.25 | $22.40 | $22.06 | $22.30 | $22.30 | 7,942 |
| 2023-08-22 | $23.06 | $23.06 | $22.27 | $22.43 | $22.43 | 5,879 |
| 2023-08-21 | $23.03 | $23.06 | $22.88 | $22.98 | $22.98 | 8,784 |
| 2023-08-18 | $22.28 | $23.21 | $22.28 | $22.99 | $22.99 | 29,711 |
| 2023-08-17 | $22.87 | $23.23 | $22.19 | $22.24 | $22.24 | 9,229 |
| 2023-08-16 | $23.07 | $23.17 | $22.20 | $22.89 | $22.89 | 15,460 |
| 2023-08-15 | $23.70 | $23.70 | $23.02 | $23.03 | $23.03 | 16,577 |
| 2023-08-14 | $23.80 | $23.80 | $23.61 | $23.76 | $23.76 | 11,520 |
| 2023-08-11 | $23.81 | $24.09 | $23.62 | $23.92 | $23.92 | 25,925 |
| 2023-08-10 | $23.94 | $24.00 | $23.81 | $23.90 | $23.90 | 11,311 |
| 2023-08-09 | $23.83 | $24.15 | $23.67 | $23.87 | $23.87 | 14,480 |
| 2023-08-08 | $24.15 | $24.30 | $23.91 | $23.97 | $23.97 | 11,358 |
| 2023-08-07 | $24.04 | $24.45 | $24.04 | $24.24 | $24.24 | 23,887 |
| 2023-08-04 | $24.00 | $24.26 | $23.97 | $24.02 | $24.02 | 18,231 |
| 2023-08-03 | $23.67 | $24.02 | $23.67 | $23.83 | $23.83 | 6,014 |
| 2023-08-02 | $23.90 | $24.04 | $23.90 | $23.95 | $23.85 | 9,151 |
| 2023-08-01 | $23.88 | $24.03 | $23.58 | $24.02 | $23.92 | 8,942 |
| 2023-07-31 | $24.15 | $24.15 | $23.62 | $23.87 | $23.77 | 21,576 |
| 2023-07-28 | $24.44 | $24.44 | $23.64 | $24.11 | $24.11 | 18,512 |
| 2023-07-27 | $24.30 | $24.74 | $24.30 | $24.39 | $24.39 | 50,585 |
| 2023-07-26 | $24.45 | $24.69 | $24.10 | $24.29 | $24.29 | 27,638 |
| 2023-07-25 | $23.95 | $24.50 | $23.76 | $24.00 | $24.00 | 11,858 |
| 2023-07-24 | $23.63 | $24.74 | $23.63 | $24.08 | $24.08 | 12,519 |
| 2023-07-21 | $24.13 | $24.48 | $23.74 | $24.31 | $24.31 | 14,518 |
| 2023-07-20 | $23.74 | $24.00 | $22.91 | $23.92 | $23.92 | 26,706 |
| 2023-07-19 | $23.57 | $23.90 | $23.20 | $23.65 | $23.65 | 36,487 |
| 2023-07-18 | $22.59 | $23.58 | $22.59 | $23.57 | $23.57 | 10,905 |
| 2023-07-17 | $22.69 | $23.11 | $22.69 | $22.81 | $22.81 | 9,335 |
| 2023-07-14 | $23.07 | $23.07 | $22.32 | $22.70 | $22.70 | 16,944 |
| 2023-07-13 | $22.80 | $23.25 | $22.60 | $23.24 | $23.24 | 9,182 |
| 2023-07-12 | $23.01 | $23.16 | $22.39 | $22.46 | $22.46 | 17,124 |
| 2023-07-11 | $22.72 | $23.65 | $22.52 | $22.83 | $22.83 | 20,021 |
| 2023-07-10 | $22.43 | $22.87 | $22.10 | $22.63 | $22.63 | 21,401 |
| 2023-07-07 | $22.25 | $22.89 | $22.25 | $22.63 | $22.63 | 41,639 |
| 2023-07-06 | $22.35 | $22.35 | $22.17 | $22.17 | $22.17 | 10,871 |
| 2023-07-05 | $22.93 | $22.93 | $22.36 | $22.59 | $22.59 | 27,836 |
| 2023-07-03 | $23.16 | $23.16 | $22.59 | $22.69 | $22.69 | 10,272 |
| 2023-06-30 | $22.56 | $22.83 | $22.35 | $22.66 | $22.66 | 14,040 |
| 2023-06-29 | $22.79 | $22.79 | $22.24 | $22.57 | $22.57 | 12,770 |
| 2023-06-28 | $22.80 | $23.05 | $22.59 | $22.97 | $22.97 | 19,225 |
| 2023-06-27 | $21.68 | $23.00 | $21.68 | $22.91 | $22.91 | 40,641 |
| 2023-06-26 | $21.83 | $23.07 | $21.83 | $22.36 | $22.36 | 34,422 |
| 2023-06-23 | $22.58 | $23.29 | $21.12 | $21.79 | $21.79 | 740,960 |
| 2023-06-22 | $23.19 | $23.21 | $22.71 | $23.05 | $23.05 | 27,424 |
| 2023-06-21 | $23.20 | $23.40 | $22.98 | $23.05 | $23.05 | 102,064 |
| 2023-06-20 | $23.19 | $23.50 | $22.97 | $23.12 | $23.12 | 32,995 |
| 2023-06-16 | $23.25 | $23.32 | $22.85 | $23.25 | $23.25 | 57,848 |
| 2023-06-15 | $22.75 | $23.27 | $22.51 | $23.24 | $23.24 | 15,375 |
| 2023-06-14 | $23.39 | $23.60 | $22.66 | $22.66 | $22.66 | 26,047 |
| 2023-06-13 | $23.38 | $23.99 | $23.30 | $23.37 | $23.37 | 22,862 |
| 2023-06-12 | $23.27 | $23.69 | $22.54 | $23.11 | $23.11 | 70,203 |
| 2023-06-09 | $23.23 | $23.23 | $22.72 | $23.14 | $23.14 | 12,526 |
| 2023-06-08 | $22.80 | $23.47 | $22.80 | $23.19 | $23.19 | 14,538 |
| 2023-06-07 | $22.46 | $23.00 | $22.40 | $23.00 | $23.00 | 40,286 |
| 2023-06-06 | $21.77 | $22.60 | $21.77 | $22.58 | $22.58 | 4,653 |
| 2023-06-05 | $22.72 | $23.17 | $21.81 | $21.99 | $21.99 | 38,222 |
| 2023-06-02 | $21.56 | $23.03 | $21.22 | $22.76 | $22.76 | 18,191 |
| 2023-06-01 | $21.44 | $21.55 | $21.11 | $21.41 | $21.41 | 10,583 |
| 2023-05-31 | $20.86 | $21.27 | $20.86 | $21.07 | $21.07 | 31,277 |
| 2023-05-30 | $22.00 | $22.13 | $21.01 | $21.11 | $21.11 | 87,851 |
| 2023-05-26 | $21.95 | $22.42 | $21.95 | $22.22 | $22.22 | 10,505 |
| 2023-05-25 | $21.90 | $22.00 | $21.60 | $22.00 | $22.00 | 12,072 |
| 2023-05-24 | $21.73 | $21.96 | $21.70 | $21.90 | $21.90 | 23,577 |
| 2023-05-23 | $21.75 | $21.96 | $21.70 | $21.96 | $21.96 | 8,088 |
| 2023-05-22 | $21.14 | $21.77 | $21.02 | $21.71 | $21.71 | 19,333 |
| 2023-05-19 | $21.26 | $21.35 | $21.00 | $21.14 | $21.14 | 15,163 |
| 2023-05-18 | $21.55 | $21.75 | $21.17 | $21.30 | $21.30 | 15,937 |
| 2023-05-17 | $21.11 | $21.62 | $20.72 | $21.50 | $21.50 | 6,854 |
| 2023-05-16 | $20.59 | $20.96 | $20.50 | $20.57 | $20.57 | 11,231 |
| 2023-05-15 | $20.22 | $20.73 | $20.08 | $20.65 | $20.65 | 6,488 |
| 2023-05-12 | $20.00 | $20.79 | $19.70 | $19.97 | $19.97 | 11,057 |
| 2023-05-11 | $19.86 | $20.34 | $19.86 | $20.00 | $20.00 | 7,233 |
| 2023-05-10 | $20.28 | $20.77 | $19.73 | $20.10 | $20.10 | 8,196 |
| 2023-05-09 | $20.06 | $20.48 | $19.62 | $19.86 | $19.86 | 7,366 |
| 2023-05-08 | $20.56 | $20.56 | $20.06 | $20.34 | $20.34 | 7,174 |
| 2023-05-05 | $20.21 | $21.09 | $19.78 | $20.49 | $20.49 | 33,043 |
| 2023-05-04 | $20.02 | $20.49 | $19.43 | $19.90 | $19.90 | 12,249 |
| 2023-05-03 | $20.04 | $20.49 | $20.04 | $20.15 | $20.05 | 5,755 |
| 2023-05-02 | $20.66 | $20.66 | $19.80 | $20.12 | $20.02 | 19,765 |
| 2023-05-01 | $21.49 | $21.49 | $21.00 | $21.09 | $20.98 | 13,820 |
| 2023-04-28 | $21.46 | $21.94 | $21.15 | $21.49 | $21.38 | 28,832 |
| 2023-04-27 | $21.00 | $21.28 | $20.65 | $21.28 | $21.17 | 14,252 |
| 2023-04-26 | $20.97 | $22.22 | $20.50 | $20.77 | $20.67 | 30,150 |
| 2023-04-25 | $21.59 | $21.59 | $20.37 | $20.55 | $20.45 | 38,439 |
| 2023-04-24 | $21.50 | $21.87 | $21.41 | $21.52 | $21.41 | 23,802 |
| 2023-04-21 | $21.61 | $22.58 | $21.35 | $21.37 | $21.26 | 18,296 |
| 2023-04-20 | $22.31 | $22.88 | $20.45 | $21.62 | $21.51 | 49,694 |
| 2023-04-19 | $22.31 | $22.66 | $21.88 | $22.27 | $22.16 | 63,470 |
| 2023-04-18 | $23.21 | $23.40 | $22.50 | $22.80 | $22.69 | 16,977 |
| 2023-04-17 | $22.52 | $23.07 | $22.52 | $22.90 | $22.79 | 26,106 |
| 2023-04-14 | $22.76 | $22.91 | $22.50 | $22.52 | $22.52 | 16,059 |
| 2023-04-13 | $22.51 | $22.77 | $22.36 | $22.45 | $22.45 | 16,129 |
| 2023-04-12 | $22.92 | $23.05 | $22.38 | $22.65 | $22.65 | 15,911 |
| 2023-04-11 | $22.71 | $23.25 | $22.69 | $22.82 | $22.82 | 25,235 |
| 2023-04-10 | $22.36 | $22.90 | $22.35 | $22.90 | $22.90 | 36,661 |
| 2023-04-06 | $22.50 | $22.83 | $22.50 | $22.65 | $22.65 | 17,002 |
| 2023-04-05 | $22.65 | $22.85 | $22.24 | $22.31 | $22.31 | 31,237 |
| 2023-04-04 | $23.84 | $24.10 | $22.83 | $22.86 | $22.86 | 55,036 |
| 2023-04-03 | $23.60 | $24.32 | $23.60 | $23.85 | $23.85 | 20,685 |
| 2023-03-31 | $23.37 | $23.64 | $23.37 | $23.49 | $23.49 | 7,647 |
| 2023-03-30 | $24.30 | $24.30 | $23.36 | $23.49 | $23.49 | 16,339 |
| 2023-03-29 | $24.20 | $24.59 | $24.06 | $24.13 | $24.13 | 19,535 |
| 2023-03-28 | $24.20 | $24.40 | $24.09 | $24.24 | $24.24 | 13,832 |
| 2023-03-27 | $24.43 | $24.54 | $24.19 | $24.19 | $24.19 | 3,629 |
| 2023-03-24 | $24.08 | $24.41 | $24.02 | $24.29 | $24.29 | 18,675 |
| 2023-03-23 | $24.02 | $24.43 | $24.00 | $24.24 | $24.24 | 22,983 |
| 2023-03-22 | $23.85 | $24.44 | $23.53 | $24.05 | $24.05 | 27,492 |
| 2023-03-21 | $22.89 | $23.94 | $22.89 | $23.38 | $23.38 | 10,104 |
| 2023-03-20 | $23.55 | $23.78 | $22.29 | $22.70 | $22.70 | 28,303 |
| 2023-03-17 | $23.74 | $24.43 | $23.41 | $23.57 | $23.57 | 12,757 |
| 2023-03-16 | $23.43 | $24.86 | $23.16 | $24.50 | $24.50 | 13,079 |
| 2023-03-15 | $23.56 | $23.56 | $22.56 | $23.16 | $23.16 | 37,058 |
| 2023-03-14 | $25.00 | $25.97 | $23.63 | $23.63 | $23.63 | 36,738 |
| 2023-03-13 | $25.71 | $25.71 | $23.67 | $23.84 | $23.84 | 17,996 |
| 2023-03-10 | $27.23 | $27.23 | $23.11 | $25.99 | $25.99 | 34,182 |
| 2023-03-09 | $28.77 | $28.77 | $27.31 | $27.35 | $27.35 | 27,483 |
| 2023-03-08 | $28.70 | $28.93 | $28.66 | $28.85 | $28.85 | 15,279 |
| 2023-03-07 | $28.94 | $29.11 | $28.71 | $28.94 | $28.94 | 7,433 |
| 2023-03-06 | $28.89 | $29.08 | $28.61 | $29.08 | $29.08 | 9,754 |
| 2023-03-03 | $28.81 | $29.01 | $28.81 | $28.83 | $28.83 | 4,722 |
| 2023-03-02 | $29.40 | $29.40 | $28.91 | $29.05 | $29.05 | 7,444 |
| 2023-03-01 | $29.34 | $29.59 | $29.32 | $29.33 | $29.33 | 4,778 |
| 2023-02-28 | $29.29 | $29.63 | $29.29 | $29.57 | $29.57 | 6,785 |
| 2023-02-27 | $29.65 | $29.65 | $29.31 | $29.32 | $29.32 | 7,810 |
| 2023-02-24 | $29.39 | $29.63 | $29.31 | $29.61 | $29.61 | 5,442 |
| 2023-02-23 | $29.53 | $29.74 | $29.27 | $29.63 | $29.63 | 4,926 |
| 2023-02-22 | $29.65 | $29.65 | $29.35 | $29.35 | $29.35 | 4,782 |
| 2023-02-21 | $29.50 | $29.73 | $29.31 | $29.68 | $29.68 | 13,449 |
| 2023-02-17 | $29.44 | $29.50 | $29.23 | $29.50 | $29.50 | 7,806 |
| 2023-02-16 | $28.23 | $29.50 | $28.23 | $29.39 | $29.39 | 12,738 |
| 2023-02-15 | $29.38 | $29.66 | $29.32 | $29.39 | $29.39 | 9,622 |
| 2023-02-14 | $29.38 | $29.70 | $29.17 | $29.42 | $29.42 | 11,035 |
| 2023-02-13 | $29.62 | $29.94 | $29.11 | $29.40 | $29.40 | 16,647 |
| 2023-02-10 | $29.37 | $29.89 | $29.36 | $29.54 | $29.54 | 8,373 |
| 2023-02-09 | $29.63 | $29.75 | $29.07 | $29.43 | $29.43 | 14,463 |
| 2023-02-08 | $29.15 | $29.74 | $28.89 | $29.63 | $29.63 | 12,942 |
| 2023-02-07 | $29.33 | $29.83 | $29.22 | $29.32 | $29.32 | 25,946 |
| 2023-02-06 | $29.08 | $29.69 | $29.00 | $29.33 | $29.33 | 20,451 |
| 2023-02-03 | $28.83 | $29.61 | $28.83 | $29.08 | $29.08 | 8,622 |
| 2023-02-02 | $28.79 | $29.12 | $28.79 | $29.11 | $29.11 | 4,052 |
| 2023-02-01 | $28.57 | $28.95 | $28.57 | $28.75 | $28.75 | 14,091 |
| 2023-01-31 | $28.70 | $28.87 | $28.52 | $28.70 | $28.70 | 12,623 |
| 2023-01-30 | $29.03 | $29.69 | $28.66 | $28.70 | $28.70 | 27,237 |
| 2023-01-27 | $28.65 | $28.99 | $28.63 | $28.89 | $28.89 | 12,463 |
| 2023-01-26 | $28.26 | $28.95 | $28.26 | $28.75 | $28.75 | 8,556 |
| 2023-01-25 | $28.99 | $28.99 | $28.50 | $28.74 | $28.74 | 14,608 |
| 2023-01-24 | $28.15 | $29.40 | $28.06 | $29.00 | $29.00 | 27,509 |
| 2023-01-23 | $28.70 | $29.90 | $27.80 | $28.35 | $28.35 | 31,877 |
| 2023-01-20 | $27.50 | $28.08 | $27.50 | $28.08 | $28.08 | 14,412 |
| 2023-01-19 | $27.60 | $27.82 | $27.08 | $27.38 | $27.38 | 13,869 |
| 2023-01-18 | $27.51 | $27.95 | $27.51 | $27.65 | $27.65 | 5,269 |
| 2023-01-17 | $27.90 | $27.95 | $27.50 | $27.71 | $27.71 | 4,407 |
| 2023-01-13 | $27.98 | $28.16 | $27.90 | $27.98 | $27.98 | 4,860 |
| 2023-01-12 | $27.62 | $28.42 | $27.42 | $28.14 | $28.14 | 17,463 |
| 2023-01-11 | $28.00 | $28.00 | $27.50 | $27.68 | $27.68 | 11,151 |
| 2023-01-10 | $27.26 | $27.62 | $27.04 | $27.27 | $27.27 | 16,748 |
| 2023-01-09 | $26.88 | $27.41 | $26.87 | $27.04 | $27.04 | 49,669 |
| 2023-01-06 | $26.88 | $27.03 | $26.84 | $26.88 | $26.88 | 24,429 |
| 2023-01-05 | $27.24 | $27.24 | $26.61 | $26.63 | $26.63 | 80,224 |
| 2023-01-04 | $27.36 | $27.40 | $27.05 | $27.25 | $27.25 | 8,648 |
| 2023-01-03 | $27.47 | $27.60 | $27.19 | $27.24 | $27.24 | 11,832 |
| 2022-12-30 | $27.37 | $27.49 | $27.32 | $27.49 | $27.49 | 2,780 |
| 2022-12-29 | $27.29 | $27.51 | $27.06 | $27.15 | $27.15 | 4,075 |
| 2022-12-28 | $27.38 | $27.47 | $27.06 | $27.06 | $27.06 | 6,266 |
| 2022-12-27 | $27.50 | $27.56 | $27.14 | $27.14 | $27.14 | 8,334 |
| 2022-12-23 | $27.75 | $27.75 | $27.36 | $27.36 | $27.36 | 2,099 |
| 2022-12-22 | $28.07 | $28.07 | $27.14 | $27.54 | $27.54 | 7,438 |
| 2022-12-21 | $27.97 | $28.19 | $27.85 | $27.85 | $27.85 | 3,480 |
| 2022-12-20 | $27.82 | $28.06 | $27.52 | $27.97 | $27.97 | 7,623 |
| 2022-12-19 | $27.72 | $28.20 | $27.32 | $27.64 | $27.64 | 9,107 |
| 2022-12-16 | $27.87 | $28.06 | $27.75 | $27.89 | $27.89 | 6,472 |
| 2022-12-15 | $28.07 | $28.21 | $27.71 | $27.81 | $27.81 | 4,808 |
| 2022-12-14 | $28.06 | $28.34 | $28.05 | $28.05 | $28.05 | 6,587 |
| 2022-12-13 | $28.55 | $28.69 | $28.02 | $28.04 | $28.04 | 9,411 |
| 2022-12-12 | $28.35 | $28.50 | $28.35 | $28.50 | $28.50 | 1,185 |
| 2022-12-09 | $28.35 | $28.35 | $28.05 | $28.14 | $28.14 | 5,817 |
| 2022-12-08 | $28.48 | $28.52 | $27.85 | $28.10 | $28.10 | 8,925 |
| 2022-12-07 | $28.39 | $28.39 | $28.10 | $28.30 | $28.30 | 6,342 |
| 2022-12-06 | $28.43 | $28.43 | $27.80 | $28.25 | $28.25 | 6,033 |
| 2022-12-05 | $28.87 | $28.87 | $27.88 | $28.23 | $28.23 | 14,649 |
| 2022-12-02 | $28.73 | $28.75 | $28.68 | $28.70 | $28.70 | 2,603 |
| 2022-12-01 | $29.07 | $29.07 | $28.60 | $28.73 | $28.73 | 4,189 |
| 2022-11-30 | $28.78 | $29.11 | $28.67 | $28.90 | $28.90 | 6,204 |
| 2022-11-29 | $28.92 | $29.29 | $27.88 | $28.84 | $28.84 | 23,470 |
| 2022-11-28 | $28.88 | $29.03 | $28.17 | $28.70 | $28.70 | 18,651 |
| 2022-11-25 | $29.19 | $29.29 | $28.68 | $28.68 | $28.68 | 15,073 |
| 2022-11-23 | $29.17 | $29.25 | $28.77 | $29.00 | $29.00 | 7,637 |
| 2022-11-22 | $29.05 | $29.29 | $28.64 | $29.00 | $29.00 | 70,593 |
| 2022-11-21 | $29.15 | $29.20 | $28.02 | $29.00 | $29.00 | 36,088 |
| 2022-11-18 | $29.00 | $30.98 | $28.34 | $29.15 | $29.15 | 19,978 |
| 2022-11-17 | $28.87 | $28.87 | $28.60 | $28.80 | $28.80 | 7,923 |
| 2022-11-16 | $28.90 | $28.90 | $28.53 | $28.85 | $28.85 | 8,368 |
| 2022-11-15 | $28.91 | $28.98 | $28.39 | $28.49 | $28.49 | 16,960 |
| 2022-11-14 | $28.36 | $28.77 | $28.30 | $28.55 | $28.55 | 10,547 |
| 2022-11-11 | $28.83 | $28.83 | $28.34 | $28.63 | $28.63 | 1,962 |
| 2022-11-10 | $28.25 | $28.86 | $28.25 | $28.37 | $28.37 | 32,436 |
| 2022-11-09 | $28.14 | $28.75 | $28.14 | $28.32 | $28.32 | 17,024 |
| 2022-11-08 | $27.90 | $28.68 | $27.90 | $28.10 | $28.10 | 27,553 |
| 2022-11-07 | $27.40 | $28.30 | $27.26 | $28.11 | $28.11 | 31,044 |
| 2022-11-04 | $27.50 | $27.86 | $26.91 | $27.45 | $27.45 | 14,099 |
| 2022-11-03 | $27.86 | $28.10 | $27.29 | $27.42 | $27.42 | 39,955 |
| 2022-11-02 | $27.95 | $28.10 | $27.83 | $27.90 | $27.80 | 15,482 |
| 2022-11-01 | $27.78 | $28.24 | $27.25 | $27.90 | $27.80 | 5,574 |
| 2022-10-31 | $27.82 | $29.04 | $27.00 | $27.78 | $27.68 | 24,135 |
| 2022-10-28 | $28.19 | $28.46 | $27.01 | $27.80 | $27.80 | 17,557 |
| 2022-10-27 | $27.61 | $28.46 | $26.85 | $28.10 | $28.10 | 19,360 |
| 2022-10-26 | $25.34 | $27.52 | $25.17 | $27.52 | $27.52 | 24,488 |
| 2022-10-25 | $25.65 | $25.70 | $25.26 | $25.40 | $25.40 | 41,276 |
| 2022-10-24 | $25.65 | $26.16 | $25.28 | $25.63 | $25.63 | 83,442 |
| 2022-10-21 | $25.00 | $28.51 | $24.96 | $25.17 | $25.17 | 90,100 |
| 2022-10-20 | $24.84 | $24.95 | $24.64 | $24.93 | $24.93 | 12,862 |
| 2022-10-19 | $25.00 | $25.42 | $24.65 | $24.65 | $24.65 | 24,790 |
| 2022-10-18 | $24.99 | $25.39 | $24.32 | $25.00 | $25.00 | 177,996 |
| 2022-10-17 | $23.50 | $24.88 | $23.41 | $24.88 | $24.88 | 12,366 |
| 2022-10-14 | $22.91 | $23.00 | $22.53 | $23.00 | $23.00 | 2,359 |
| 2022-10-13 | $22.65 | $23.00 | $22.65 | $22.96 | $22.96 | 6,704 |
| 2022-10-12 | $22.53 | $22.97 | $22.52 | $22.96 | $22.96 | 2,238 |
| 2022-10-11 | $22.57 | $22.85 | $22.57 | $22.70 | $22.70 | 1,861 |
| 2022-10-10 | $22.71 | $22.71 | $22.57 | $22.57 | $22.57 | 1,300 |
| 2022-10-07 | $22.84 | $22.84 | $22.51 | $22.51 | $22.51 | 9,012 |
| 2022-10-06 | $23.49 | $23.49 | $22.84 | $23.06 | $23.06 | 8,413 |
| 2022-10-05 | $22.90 | $23.59 | $22.90 | $23.11 | $23.11 | 20,279 |
| 2022-10-04 | $23.20 | $23.50 | $22.87 | $22.88 | $22.88 | 14,750 |
| 2022-10-03 | $22.85 | $23.06 | $22.85 | $23.00 | $23.00 | 4,347 |
| 2022-09-30 | $23.06 | $23.06 | $22.81 | $22.81 | $22.81 | 5,352 |
| 2022-09-29 | $23.06 | $23.30 | $23.06 | $23.06 | $23.06 | 3,874 |
| 2022-09-28 | $23.27 | $23.49 | $22.82 | $23.15 | $23.15 | 6,740 |
| 2022-09-27 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 125 |
| 2022-09-26 | $23.05 | $23.42 | $23.05 | $23.42 | $23.42 | 3,525 |
| 2022-09-23 | $23.21 | $23.48 | $23.17 | $23.26 | $23.26 | 6,625 |
| 2022-09-22 | $23.56 | $23.89 | $23.31 | $23.37 | $23.37 | 7,862 |
| 2022-09-21 | $23.52 | $23.99 | $23.52 | $23.55 | $23.55 | 1,120 |
| 2022-09-20 | $23.80 | $23.97 | $23.67 | $23.85 | $23.85 | 2,138 |
| 2022-09-19 | $23.56 | $23.80 | $23.56 | $23.80 | $23.80 | 1,613 |
| 2022-09-16 | $23.56 | $23.85 | $23.56 | $23.80 | $23.80 | 8,569 |
| 2022-09-15 | $23.51 | $23.96 | $23.51 | $23.89 | $23.89 | 691 |
| 2022-09-14 | $23.81 | $24.10 | $23.66 | $23.66 | $23.66 | 6,686 |
| 2022-09-13 | $23.85 | $24.05 | $23.84 | $23.85 | $23.85 | 6,033 |
| 2022-09-12 | $24.07 | $24.26 | $23.90 | $23.90 | $23.90 | 4,018 |
| 2022-09-09 | $23.95 | $24.18 | $23.66 | $23.90 | $23.90 | 46,152 |
| 2022-09-08 | $24.30 | $24.30 | $23.92 | $23.92 | $23.92 | 5,445 |
| 2022-09-07 | $24.25 | $24.43 | $24.25 | $24.28 | $24.28 | 4,205 |
| 2022-09-06 | $24.27 | $24.68 | $24.27 | $24.48 | $24.48 | 5,583 |
| 2022-09-02 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 742 |
| 2022-09-01 | $24.27 | $24.40 | $24.10 | $24.40 | $24.40 | 5,306 |
| 2022-08-31 | $24.54 | $24.54 | $24.22 | $24.22 | $24.22 | 1,979 |
| 2022-08-30 | $24.48 | $24.60 | $24.12 | $24.12 | $24.12 | 70,675 |
| 2022-08-29 | $24.62 | $24.62 | $24.35 | $24.35 | $24.35 | 17,846 |
| 2022-08-26 | $24.25 | $24.50 | $24.24 | $24.45 | $24.45 | 10,643 |
| 2022-08-25 | $24.66 | $24.66 | $24.02 | $24.25 | $24.25 | 7,524 |
| 2022-08-24 | $24.26 | $24.78 | $24.26 | $24.50 | $24.50 | 1,280 |
| 2022-08-23 | $24.53 | $24.77 | $23.97 | $24.60 | $24.60 | 8,194 |
| 2022-08-22 | $24.39 | $24.80 | $24.39 | $24.80 | $24.80 | 3,589 |
| 2022-08-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 58 |
| 2022-08-18 | $24.99 | $24.99 | $24.14 | $24.80 | $24.80 | 1,682 |
| 2022-08-17 | $24.75 | $24.75 | $24.66 | $24.70 | $24.70 | 1,898 |
| 2022-08-16 | $24.01 | $24.85 | $23.65 | $24.70 | $24.70 | 26,438 |
| 2022-08-15 | $24.09 | $24.25 | $24.08 | $24.21 | $24.21 | 12,704 |
| 2022-08-12 | $24.02 | $24.24 | $23.76 | $24.19 | $24.19 | 12,956 |
| 2022-08-11 | $24.25 | $24.25 | $23.56 | $24.00 | $24.00 | 2,939 |
| 2022-08-10 | $23.96 | $24.18 | $23.96 | $24.16 | $24.16 | 2,070 |
| 2022-08-09 | $23.46 | $24.18 | $23.35 | $23.70 | $23.70 | 11,882 |
| 2022-08-08 | $23.80 | $23.80 | $23.65 | $23.65 | $23.65 | 832 |
| 2022-08-05 | $23.05 | $23.59 | $23.03 | $23.47 | $23.47 | 2,643 |
| 2022-08-04 | $22.98 | $23.05 | $22.98 | $23.05 | $23.05 | 1,009 |
| 2022-08-03 | $22.83 | $23.07 | $22.83 | $23.05 | $23.05 | 54,153 |
| 2022-08-02 | $23.03 | $23.45 | $22.86 | $22.88 | $22.83 | 5,769 |
| 2022-08-01 | $23.00 | $23.26 | $22.98 | $23.00 | $22.95 | 268,724 |
| 2022-07-29 | $23.31 | $23.31 | $23.14 | $23.14 | $23.09 | 1,080 |
| 2022-07-28 | $22.83 | $23.71 | $22.83 | $23.21 | $23.16 | 12,736 |
| 2022-07-27 | $22.62 | $23.15 | $22.62 | $23.00 | $22.95 | 8,108 |
| 2022-07-26 | $22.98 | $23.30 | $22.73 | $22.84 | $22.79 | 7,995 |
| 2022-07-25 | $23.10 | $23.10 | $22.65 | $22.65 | $22.60 | 16,468 |
| 2022-07-22 | $22.46 | $22.46 | $22.46 | $22.46 | $22.41 | 97 |
| 2022-07-21 | $23.09 | $23.09 | $22.45 | $22.46 | $22.41 | 7,756 |
| 2022-07-20 | $22.98 | $22.98 | $22.40 | $22.54 | $22.49 | 13,228 |
| 2022-07-19 | $23.88 | $23.88 | $22.39 | $22.61 | $22.56 | 12,696 |
| 2022-07-18 | $22.80 | $22.80 | $22.42 | $22.75 | $22.70 | 13,443 |
| 2022-07-15 | $22.52 | $22.88 | $20.77 | $22.88 | $22.83 | 18,077 |
| 2022-07-14 | $22.36 | $22.96 | $21.72 | $22.96 | $22.91 | 6,341 |
| 2022-07-13 | $22.70 | $22.70 | $22.50 | $22.61 | $22.56 | 4,320 |
| 2022-07-12 | $22.58 | $22.76 | $22.33 | $22.60 | $22.55 | 6,473 |
| 2022-07-11 | $22.33 | $22.59 | $22.31 | $22.34 | $22.29 | 5,091 |
| 2022-07-08 | $22.52 | $23.04 | $21.63 | $22.48 | $22.43 | 36,212 |
| 2022-07-07 | $22.56 | $22.67 | $22.56 | $22.60 | $22.55 | 4,572 |
| 2022-07-06 | $22.71 | $22.71 | $22.56 | $22.56 | $22.51 | 1,777 |
| 2022-07-05 | $22.56 | $22.62 | $22.56 | $22.61 | $22.56 | 1,590 |
| 2022-07-01 | $22.70 | $22.70 | $22.70 | $22.70 | $22.65 | 454 |
| 2022-06-30 | $23.16 | $23.16 | $22.56 | $22.77 | $22.72 | 1,522 |
| 2022-06-29 | $23.10 | $23.10 | $22.47 | $23.00 | $22.95 | 2,205 |
| 2022-06-28 | $23.36 | $23.36 | $22.75 | $22.80 | $22.75 | 5,562 |
| 2022-06-27 | $22.73 | $22.91 | $22.57 | $22.75 | $22.70 | 7,522 |
| 2022-06-24 | $22.50 | $23.02 | $22.42 | $22.50 | $22.45 | 18,203 |
| 2022-06-23 | $22.52 | $22.70 | $22.35 | $22.35 | $22.30 | 3,253 |
| 2022-06-22 | $22.41 | $22.82 | $22.41 | $22.70 | $22.65 | 7,297 |
| 2022-06-21 | $23.61 | $24.75 | $22.29 | $22.70 | $22.65 | 58,663 |
| 2022-06-17 | $23.56 | $23.86 | $23.31 | $23.86 | $23.81 | 16,550 |
| 2022-06-16 | $24.13 | $24.13 | $23.51 | $23.68 | $23.63 | 1,925 |
| 2022-06-15 | $23.86 | $23.86 | $23.60 | $23.63 | $23.58 | 2,708 |
| 2022-06-14 | $23.89 | $25.24 | $23.30 | $23.53 | $23.48 | 4,721 |
| 2022-06-13 | $23.71 | $23.81 | $23.71 | $23.81 | $23.76 | 900 |
| 2022-06-10 | $24.25 | $24.25 | $24.05 | $24.13 | $24.08 | 2,262 |
| 2022-06-09 | $24.78 | $24.78 | $24.07 | $24.07 | $24.02 | 6,190 |
| 2022-06-08 | $24.73 | $24.73 | $24.31 | $24.36 | $24.31 | 2,038 |
| 2022-06-07 | $24.71 | $25.30 | $24.66 | $24.66 | $24.61 | 3,740 |
| 2022-06-06 | $24.63 | $24.82 | $24.63 | $24.70 | $24.65 | 2,870 |
| 2022-06-03 | $24.86 | $25.30 | $24.43 | $24.99 | $24.93 | 2,502 |
| 2022-06-02 | $24.84 | $24.85 | $24.84 | $24.85 | $24.80 | 1,154 |
| 2022-06-01 | $25.00 | $25.14 | $24.77 | $24.89 | $24.84 | 3,082 |
| 2022-05-31 | $24.72 | $24.90 | $24.56 | $24.77 | $24.72 | 3,957 |
| 2022-05-27 | $24.96 | $25.33 | $24.76 | $25.18 | $25.12 | 2,586 |
| 2022-05-26 | $25.29 | $25.68 | $24.56 | $25.21 | $25.16 | 6,395 |
| 2022-05-25 | $24.91 | $25.08 | $24.91 | $25.08 | $25.02 | 422 |
| 2022-05-24 | $25.58 | $25.58 | $24.91 | $24.91 | $24.86 | 4,497 |
| 2022-05-23 | $24.60 | $25.10 | $24.60 | $25.05 | $25.00 | 14,344 |
| 2022-05-20 | $24.80 | $24.80 | $24.40 | $24.56 | $24.51 | 6,224 |
| 2022-05-19 | $24.45 | $24.94 | $24.45 | $24.83 | $24.78 | 4,226 |
| 2022-05-18 | $24.85 | $25.23 | $24.44 | $24.44 | $24.39 | 5,364 |
| 2022-05-17 | $24.51 | $25.30 | $24.51 | $25.30 | $25.25 | 32,204 |
| 2022-05-16 | $24.38 | $24.75 | $24.20 | $24.27 | $24.22 | 15,168 |
| 2022-05-13 | $24.44 | $24.70 | $24.14 | $24.60 | $24.55 | 2,422 |
| 2022-05-12 | $23.65 | $24.76 | $23.65 | $24.44 | $24.39 | 8,203 |
| 2022-05-11 | $24.50 | $24.79 | $24.50 | $24.75 | $24.70 | 7,935 |
| 2022-05-10 | $24.51 | $24.86 | $24.35 | $24.57 | $24.52 | 14,714 |
| 2022-05-09 | $24.92 | $24.92 | $24.58 | $24.73 | $24.68 | 7,226 |
| 2022-05-06 | $24.96 | $25.23 | $24.81 | $24.81 | $24.76 | 2,605 |
| 2022-05-05 | $25.64 | $25.89 | $24.49 | $25.10 | $25.05 | 157,628 |
| 2022-05-04 | $25.15 | $25.89 | $24.97 | $25.89 | $25.83 | 30,380 |
| 2022-05-03 | $25.71 | $25.71 | $25.25 | $25.33 | $25.23 | 22,532 |
| 2022-05-02 | $25.12 | $25.40 | $25.02 | $25.24 | $25.14 | 6,614 |
| 2022-04-29 | $25.34 | $25.66 | $24.82 | $25.59 | $25.49 | 5,711 |
| 2022-04-28 | $25.23 | $25.60 | $25.07 | $25.29 | $25.19 | 2,949 |
| 2022-04-27 | $25.54 | $25.77 | $25.41 | $25.41 | $25.31 | 9,200 |
| 2022-04-26 | $24.94 | $25.89 | $24.94 | $25.45 | $25.35 | 13,668 |
| 2022-04-25 | $24.65 | $25.07 | $24.65 | $25.00 | $24.90 | 22,447 |
| 2022-04-22 | $24.55 | $24.98 | $24.55 | $24.76 | $24.66 | 30,417 |
| 2022-04-21 | $24.71 | $24.78 | $24.42 | $24.59 | $24.49 | 5,430 |
| 2022-04-20 | $23.86 | $24.88 | $23.70 | $24.50 | $24.40 | 174,016 |
| 2022-04-19 | $23.35 | $25.00 | $23.35 | $23.80 | $23.70 | 20,299 |
| 2022-04-18 | $23.42 | $23.42 | $23.39 | $23.39 | $23.29 | 1,251 |
| 2022-04-14 | $23.29 | $23.35 | $23.16 | $23.35 | $23.25 | 1,330 |
| 2022-04-13 | $23.26 | $23.36 | $23.12 | $23.13 | $23.04 | 10,631 |
| 2022-04-12 | $23.70 | $23.70 | $23.44 | $23.44 | $23.34 | 1,669 |
| 2022-04-11 | $23.16 | $23.27 | $23.15 | $23.22 | $23.12 | 4,912 |
| 2022-04-08 | $23.29 | $23.50 | $23.12 | $23.12 | $23.03 | 12,312 |
| 2022-04-07 | $23.44 | $23.75 | $23.00 | $23.11 | $23.02 | 5,631 |
| 2022-04-06 | $23.72 | $23.72 | $23.21 | $23.21 | $23.12 | 8,699 |
| 2022-04-05 | $24.20 | $24.39 | $23.50 | $23.66 | $23.56 | 11,884 |
| 2022-04-04 | $24.35 | $24.40 | $23.90 | $23.91 | $23.81 | 5,791 |
| 2022-04-01 | $24.32 | $24.67 | $24.05 | $24.05 | $23.95 | 6,376 |
| 2022-03-31 | $24.40 | $24.41 | $24.31 | $24.31 | $24.21 | 3,148 |
| 2022-03-30 | $24.58 | $24.58 | $24.58 | $24.58 | $24.48 | 849 |
| 2022-03-29 | $24.91 | $24.91 | $24.46 | $24.46 | $24.36 | 1,437 |
| 2022-03-28 | $24.94 | $24.94 | $24.60 | $24.78 | $24.68 | 2,171 |
| 2022-03-25 | $24.74 | $24.81 | $24.74 | $24.81 | $24.70 | 919 |
| 2022-03-24 | $24.79 | $24.79 | $24.79 | $24.79 | $24.68 | 506 |
| 2022-03-23 | $24.85 | $24.96 | $24.62 | $24.88 | $24.78 | 6,713 |
| 2022-03-22 | $24.72 | $25.00 | $24.44 | $24.90 | $24.80 | 4,070 |
| 2022-03-21 | $24.50 | $24.55 | $24.50 | $24.55 | $24.45 | 1,899 |
| 2022-03-18 | $24.68 | $24.89 | $24.68 | $24.89 | $24.79 | 2,657 |
| 2022-03-17 | $24.40 | $24.69 | $24.28 | $24.55 | $24.45 | 24,144 |
| 2022-03-16 | $24.02 | $24.97 | $24.02 | $24.53 | $24.43 | 3,776 |
| 2022-03-15 | $24.23 | $24.80 | $24.23 | $24.54 | $24.44 | 8,321 |
| 2022-03-14 | $24.35 | $24.50 | $24.32 | $24.40 | $24.30 | 1,909 |
| 2022-03-11 | $24.28 | $24.44 | $24.04 | $24.41 | $24.31 | 1,012 |
| 2022-03-10 | $24.20 | $24.20 | $24.20 | $24.20 | $24.10 | 1,015 |
| 2022-03-09 | $24.00 | $24.17 | $24.00 | $24.09 | $23.99 | 6,494 |
| 2022-03-08 | $23.83 | $24.87 | $23.75 | $23.75 | $23.65 | 4,145 |
| 2022-03-07 | $24.52 | $24.70 | $23.41 | $23.52 | $23.42 | 22,381 |
| 2022-03-04 | $24.81 | $25.05 | $24.66 | $24.66 | $24.56 | 5,255 |
| 2022-03-03 | $24.90 | $25.25 | $24.75 | $25.25 | $25.15 | 1,400 |
| 2022-03-02 | $25.33 | $25.33 | $24.79 | $24.83 | $24.73 | 8,117 |
| 2022-03-01 | $25.07 | $25.57 | $24.81 | $24.81 | $24.71 | 5,565 |
| 2022-02-28 | $25.68 | $25.69 | $25.03 | $25.04 | $24.94 | 7,999 |
| 2022-02-25 | $24.55 | $25.80 | $24.55 | $25.68 | $25.58 | 6,065 |
| 2022-02-24 | $25.10 | $25.25 | $24.80 | $25.10 | $25.00 | 6,608 |
| 2022-02-23 | $25.65 | $25.90 | $25.10 | $25.26 | $25.16 | 5,122 |
| 2022-02-22 | $25.29 | $25.75 | $25.11 | $25.41 | $25.31 | 16,603 |
| 2022-02-18 | $25.04 | $25.46 | $24.92 | $25.30 | $25.20 | 5,265 |
| 2022-02-17 | $25.44 | $25.48 | $25.00 | $25.30 | $25.20 | 6,282 |
| 2022-02-16 | $25.44 | $25.44 | $25.44 | $25.44 | $25.34 | 969 |
| 2022-02-15 | $24.92 | $25.56 | $24.92 | $25.40 | $25.30 | 8,221 |
| 2022-02-14 | $25.17 | $25.20 | $24.89 | $24.89 | $24.79 | 3,299 |
| 2022-02-11 | $25.49 | $25.60 | $25.08 | $25.10 | $25.00 | 4,966 |
| 2022-02-10 | $25.40 | $25.47 | $25.04 | $25.04 | $24.94 | 3,099 |
| 2022-02-09 | $24.97 | $25.45 | $24.97 | $25.14 | $25.04 | 9,006 |
| 2022-02-08 | $25.13 | $25.35 | $25.06 | $25.32 | $25.22 | 3,664 |
| 2022-02-07 | $25.00 | $25.08 | $25.00 | $25.00 | $24.90 | 2,468 |
| 2022-02-04 | $25.40 | $25.40 | $24.80 | $24.80 | $24.70 | 52,061 |
| 2022-02-03 | $24.60 | $25.00 | $24.60 | $24.83 | $24.73 | 1,374 |
| 2022-02-02 | $24.75 | $24.90 | $24.67 | $24.83 | $24.72 | 6,020 |
| 2022-02-01 | $24.90 | $25.50 | $24.70 | $24.70 | $24.55 | 10,996 |
| 2022-01-31 | $24.80 | $25.45 | $24.77 | $24.96 | $24.81 | 5,632 |
| 2022-01-28 | $24.98 | $24.98 | $24.80 | $24.80 | $24.65 | 2,722 |
| 2022-01-27 | $25.00 | $25.43 | $24.81 | $24.81 | $24.66 | 8,238 |
| 2022-01-26 | $24.45 | $25.60 | $24.40 | $25.00 | $24.85 | 35,920 |
| 2022-01-25 | $24.06 | $24.50 | $24.06 | $24.45 | $24.30 | 10,815 |
| 2022-01-24 | $24.25 | $24.50 | $24.00 | $24.20 | $24.05 | 12,456 |
| 2022-01-21 | $24.06 | $24.38 | $24.00 | $24.20 | $24.05 | 5,577 |
| 2022-01-20 | $24.25 | $24.44 | $24.20 | $24.35 | $24.20 | 2,752 |
| 2022-01-19 | $24.28 | $24.28 | $24.06 | $24.20 | $24.05 | 3,557 |
| 2022-01-18 | $24.47 | $24.47 | $24.06 | $24.24 | $24.09 | 4,354 |
| 2022-01-14 | $24.57 | $24.65 | $24.25 | $24.35 | $24.20 | 10,262 |
| 2022-01-13 | $24.85 | $24.87 | $24.57 | $24.70 | $24.55 | 2,336 |
| 2022-01-12 | $24.72 | $24.83 | $24.17 | $24.55 | $24.40 | 4,278 |
| 2022-01-11 | $24.84 | $24.84 | $24.17 | $24.17 | $24.02 | 1,339 |
| 2022-01-10 | $24.75 | $24.75 | $24.26 | $24.71 | $24.56 | 614 |
| 2022-01-07 | $24.23 | $24.89 | $24.06 | $24.70 | $24.55 | 6,042 |
| 2022-01-06 | $24.06 | $24.25 | $24.06 | $24.25 | $24.10 | 3,618 |
| 2022-01-05 | $24.40 | $24.40 | $24.06 | $24.16 | $24.01 | 11,331 |
| 2022-01-04 | $24.92 | $25.20 | $24.32 | $24.52 | $24.37 | 5,460 |
| 2022-01-03 | $24.44 | $24.69 | $23.75 | $24.26 | $24.11 | 7,293 |
| 2021-12-31 | $24.30 | $24.59 | $24.12 | $24.59 | $24.44 | 2,776 |
| 2021-12-30 | $24.85 | $24.85 | $24.32 | $24.35 | $24.20 | 2,400 |
| 2021-12-29 | $23.70 | $24.43 | $23.69 | $24.43 | $24.28 | 51,454 |
| 2021-12-28 | $23.98 | $25.20 | $23.65 | $23.69 | $23.55 | 66,902 |
| 2021-12-27 | $23.71 | $23.98 | $23.68 | $23.98 | $23.83 | 1,899 |
| 2021-12-23 | $23.25 | $24.23 | $23.25 | $23.82 | $23.67 | 4,259 |
| 2021-12-22 | $23.15 | $23.53 | $23.15 | $23.25 | $23.11 | 3,078 |
| 2021-12-21 | $23.63 | $23.63 | $23.25 | $23.33 | $23.19 | 17,418 |
| 2021-12-20 | $23.78 | $24.50 | $23.21 | $23.48 | $23.34 | 18,491 |
| 2021-12-17 | $23.14 | $23.39 | $22.95 | $23.33 | $23.19 | 29,484 |
| 2021-12-16 | $24.13 | $24.13 | $23.26 | $23.27 | $23.13 | 3,846 |
| 2021-12-15 | $22.86 | $24.80 | $22.86 | $23.94 | $23.79 | 12,060 |
| 2021-12-14 | $22.93 | $23.05 | $22.38 | $22.84 | $22.70 | 6,831 |
| 2021-12-13 | $23.19 | $23.19 | $22.88 | $23.05 | $22.91 | 19,353 |
| 2021-12-10 | $22.90 | $23.22 | $22.59 | $23.22 | $23.08 | 36,046 |
| 2021-12-09 | $23.02 | $23.02 | $23.02 | $23.02 | $22.88 | 2,246 |
| 2021-12-08 | $23.12 | $23.24 | $23.00 | $23.02 | $22.88 | 23,372 |
| 2021-12-07 | $23.12 | $23.36 | $23.10 | $23.36 | $23.22 | 6,154 |
| 2021-12-06 | $23.32 | $23.67 | $22.75 | $23.25 | $23.11 | 13,002 |
| 2021-12-03 | $23.00 | $23.54 | $23.00 | $23.21 | $23.07 | 6,171 |
| 2021-12-02 | $23.57 | $23.89 | $22.50 | $23.40 | $23.26 | 14,089 |
| 2021-12-01 | $23.80 | $24.01 | $23.50 | $23.50 | $23.36 | 4,018 |
| 2021-11-30 | $23.72 | $23.72 | $23.49 | $23.53 | $23.39 | 8,339 |
| 2021-11-29 | $24.45 | $24.45 | $23.45 | $23.71 | $23.57 | 5,725 |
| 2021-11-26 | $24.29 | $24.50 | $24.29 | $24.50 | $24.35 | 2,311 |
| 2021-11-24 | $24.35 | $24.75 | $24.30 | $24.55 | $24.40 | 2,923 |
| 2021-11-23 | $24.45 | $24.45 | $24.30 | $24.30 | $24.15 | 2,515 |
| 2021-11-22 | $24.42 | $24.87 | $24.40 | $24.40 | $24.25 | 4,151 |
| 2021-11-19 | $24.46 | $24.77 | $24.35 | $24.46 | $24.31 | 12,693 |
| 2021-11-18 | $24.80 | $24.87 | $24.45 | $24.77 | $24.62 | 3,369 |
| 2021-11-17 | $24.84 | $25.09 | $24.79 | $24.79 | $24.64 | 3,791 |
| 2021-11-16 | $24.83 | $25.49 | $24.60 | $24.90 | $24.75 | 5,815 |
| 2021-11-15 | $24.56 | $24.99 | $24.56 | $24.99 | $24.84 | 4,262 |
| 2021-11-12 | $25.30 | $25.50 | $24.30 | $24.35 | $24.20 | 6,465 |
| 2021-11-11 | $25.39 | $25.39 | $25.14 | $25.14 | $24.99 | 1,496 |
| 2021-11-10 | $24.90 | $24.96 | $24.88 | $24.88 | $24.73 | 3,581 |
| 2021-11-09 | $25.32 | $25.60 | $24.64 | $24.90 | $24.75 | 3,798 |
| 2021-11-08 | $24.93 | $25.95 | $24.93 | $25.61 | $25.45 | 1,673 |
| 2021-11-05 | $24.90 | $24.90 | $24.49 | $24.90 | $24.75 | 6,513 |
| 2021-11-04 | $24.73 | $24.92 | $24.66 | $24.90 | $24.75 | 6,246 |
| 2021-11-03 | $24.75 | $24.75 | $24.53 | $24.75 | $24.60 | 61,121 |
| 2021-11-02 | $24.60 | $24.83 | $24.60 | $24.75 | $24.60 | 4,747 |
| 2021-11-01 | $25.00 | $25.00 | $24.42 | $24.74 | $24.59 | 13,966 |
| 2021-10-29 | $24.75 | $25.00 | $24.49 | $25.00 | $24.85 | 26,593 |
| 2021-10-28 | $24.90 | $25.36 | $24.69 | $25.04 | $24.88 | 1,429 |
| 2021-10-27 | $25.73 | $25.93 | $25.44 | $25.60 | $25.44 | 2,754 |
| 2021-10-26 | $25.65 | $25.73 | $25.37 | $25.73 | $25.57 | 10,857 |
| 2021-10-25 | $26.00 | $26.00 | $25.44 | $25.67 | $25.51 | 11,366 |
| 2021-10-22 | $25.21 | $26.85 | $24.98 | $26.00 | $25.84 | 26,977 |
| 2021-10-21 | $24.86 | $25.43 | $24.62 | $25.42 | $25.27 | 42,004 |
| 2021-10-20 | $24.45 | $24.85 | $24.17 | $24.84 | $24.69 | 49,158 |
| 2021-10-19 | $24.35 | $24.50 | $24.34 | $24.45 | $24.30 | 12,368 |
| 2021-10-18 | $24.50 | $24.50 | $24.15 | $24.24 | $24.09 | 9,222 |
| 2021-10-15 | $24.60 | $24.62 | $24.27 | $24.44 | $24.29 | 5,380 |
| 2021-10-14 | $24.55 | $24.60 | $24.55 | $24.60 | $24.45 | 13,413 |
| 2021-10-13 | $24.61 | $24.61 | $24.42 | $24.60 | $24.45 | 19,908 |
| 2021-10-12 | $24.59 | $24.59 | $24.52 | $24.52 | $24.37 | 1,838 |
| 2021-10-11 | $24.30 | $24.51 | $24.17 | $24.35 | $24.20 | 8,236 |
| 2021-10-08 | $24.27 | $24.32 | $24.20 | $24.20 | $24.05 | 24,601 |
| 2021-10-07 | $24.25 | $24.32 | $24.17 | $24.26 | $24.11 | 26,787 |
| 2021-10-06 | $24.20 | $24.25 | $24.15 | $24.25 | $24.10 | 2,493 |
| 2021-10-05 | $24.23 | $24.25 | $24.00 | $24.25 | $24.10 | 3,908 |
| 2021-10-04 | $24.25 | $24.25 | $24.20 | $24.20 | $24.05 | 1,677 |
| 2021-10-01 | $24.01 | $24.27 | $24.01 | $24.24 | $24.09 | 2,921 |
| 2021-09-30 | $24.18 | $24.18 | $23.80 | $23.99 | $23.84 | 4,476 |
| 2021-09-29 | $24.29 | $24.30 | $24.12 | $24.22 | $24.07 | 13,074 |
| 2021-09-28 | $24.21 | $24.47 | $23.88 | $24.08 | $23.93 | 35,515 |
| 2021-09-27 | $23.00 | $24.25 | $23.00 | $24.25 | $24.10 | 25,232 |
| 2021-09-24 | $22.98 | $23.15 | $22.85 | $23.00 | $22.86 | 4,705 |
| 2021-09-23 | $22.94 | $23.24 | $22.80 | $23.24 | $23.10 | 8,244 |
| 2021-09-22 | $22.66 | $22.99 | $22.51 | $22.99 | $22.85 | 6,178 |
| 2021-09-21 | $22.95 | $22.95 | $22.66 | $22.66 | $22.52 | 12,924 |
| 2021-09-20 | $23.15 | $23.38 | $22.66 | $22.89 | $22.75 | 3,243 |
| 2021-09-17 | $23.06 | $23.60 | $22.39 | $23.52 | $23.38 | 34,943 |
| 2021-09-16 | $22.84 | $23.53 | $22.67 | $23.19 | $23.05 | 10,222 |
| 2021-09-15 | $22.71 | $22.88 | $22.58 | $22.87 | $22.73 | 7,866 |
| 2021-09-14 | $23.03 | $23.03 | $22.66 | $22.88 | $22.74 | 8,389 |
| 2021-09-13 | $23.01 | $23.65 | $22.83 | $22.83 | $22.69 | 10,765 |
| 2021-09-10 | $23.30 | $23.30 | $22.90 | $23.00 | $22.86 | 14,233 |
| 2021-09-09 | $23.52 | $23.53 | $22.93 | $23.25 | $23.11 | 9,011 |
| 2021-09-08 | $23.74 | $23.74 | $23.52 | $23.64 | $23.50 | 4,251 |
| 2021-09-07 | $23.60 | $23.85 | $23.52 | $23.61 | $23.47 | 6,831 |
| 2021-09-03 | $23.53 | $23.60 | $23.53 | $23.60 | $23.46 | 725 |
| 2021-09-02 | $23.43 | $23.70 | $23.40 | $23.70 | $23.56 | 1,329 |
| 2021-09-01 | $23.35 | $23.65 | $23.35 | $23.65 | $23.51 | 6,605 |
| 2021-08-31 | $23.38 | $23.50 | $23.31 | $23.35 | $23.21 | 9,401 |
| 2021-08-30 | $23.50 | $23.70 | $23.30 | $23.38 | $23.24 | 7,476 |
| 2021-08-27 | $23.54 | $23.73 | $23.47 | $23.47 | $23.33 | 12,594 |
| 2021-08-26 | $23.50 | $23.85 | $23.19 | $23.83 | $23.68 | 10,630 |
| 2021-08-25 | $23.75 | $23.99 | $23.36 | $23.40 | $23.26 | 6,914 |
| 2021-08-24 | $23.75 | $23.75 | $23.44 | $23.59 | $23.45 | 3,417 |
| 2021-08-23 | $24.26 | $24.26 | $23.49 | $23.52 | $23.38 | 10,333 |
| 2021-08-20 | $24.39 | $24.39 | $24.34 | $24.39 | $24.24 | 2,933 |
| 2021-08-19 | $23.61 | $24.21 | $23.61 | $23.73 | $23.59 | 6,219 |
| 2021-08-18 | $23.71 | $23.90 | $23.49 | $23.61 | $23.47 | 3,283 |
| 2021-08-17 | $23.79 | $23.96 | $23.65 | $23.71 | $23.57 | 2,748 |
| 2021-08-16 | $23.61 | $23.87 | $23.57 | $23.72 | $23.58 | 2,202 |
| 2021-08-13 | $23.81 | $23.81 | $23.41 | $23.49 | $23.35 | 8,742 |
| 2021-08-12 | $23.81 | $23.81 | $23.81 | $23.81 | $23.67 | 968 |
| 2021-08-11 | $23.81 | $24.00 | $23.81 | $23.98 | $23.83 | 5,426 |
| 2021-08-10 | $24.00 | $24.00 | $23.90 | $23.95 | $23.80 | 3,017 |
| 2021-08-09 | $23.87 | $24.09 | $23.81 | $23.97 | $23.82 | 5,756 |
| 2021-08-06 | $24.10 | $24.20 | $23.90 | $24.00 | $23.85 | 13,653 |
| 2021-08-05 | $23.67 | $24.40 | $23.58 | $24.18 | $24.03 | 2,878 |
| 2021-08-04 | $23.77 | $23.95 | $23.63 | $23.63 | $23.49 | 3,206 |
| 2021-08-03 | $23.90 | $23.99 | $23.78 | $23.92 | $23.77 | 10,414 |
| 2021-08-02 | $24.00 | $24.01 | $23.58 | $23.91 | $23.76 | 14,971 |
| 2021-07-30 | $24.12 | $24.28 | $23.89 | $24.10 | $23.95 | 6,039 |
| 2021-07-29 | $23.73 | $24.35 | $23.73 | $24.22 | $24.07 | 10,912 |
| 2021-07-28 | $24.10 | $24.34 | $23.69 | $23.98 | $23.83 | 5,493 |
| 2021-07-27 | $24.28 | $24.33 | $23.94 | $24.08 | $23.93 | 7,217 |
| 2021-07-26 | $24.17 | $24.95 | $24.17 | $24.45 | $24.30 | 23,259 |
| 2021-07-23 | $23.88 | $24.25 | $23.71 | $24.17 | $24.02 | 9,710 |
| 2021-07-22 | $23.99 | $24.15 | $23.67 | $23.81 | $23.67 | 4,758 |
| 2021-07-21 | $23.85 | $24.06 | $23.67 | $23.73 | $23.59 | 5,662 |
| 2021-07-20 | $23.72 | $24.83 | $23.54 | $23.85 | $23.70 | 23,389 |
| 2021-07-19 | $24.42 | $24.48 | $23.39 | $23.39 | $23.25 | 17,639 |
| 2021-07-16 | $24.36 | $24.80 | $24.17 | $24.32 | $24.17 | 29,476 |
| 2021-07-15 | $24.47 | $24.50 | $24.10 | $24.20 | $24.05 | 35,605 |
| 2021-07-14 | $23.15 | $24.65 | $23.15 | $24.42 | $24.27 | 31,172 |
| 2021-07-13 | $22.71 | $23.43 | $22.71 | $23.03 | $22.89 | 23,074 |
| 2021-07-12 | $22.73 | $22.83 | $22.70 | $22.82 | $22.68 | 12,156 |
| 2021-07-09 | $22.80 | $22.96 | $22.66 | $22.91 | $22.77 | 13,394 |
| 2021-07-08 | $22.61 | $22.81 | $22.54 | $22.60 | $22.46 | 13,171 |
| 2021-07-07 | $22.76 | $22.89 | $22.70 | $22.80 | $22.66 | 18,485 |
| 2021-07-06 | $22.84 | $22.98 | $22.61 | $22.76 | $22.62 | 39,837 |
| 2021-07-02 | $22.63 | $23.12 | $22.63 | $22.79 | $22.65 | 8,713 |
| 2021-07-01 | $22.71 | $22.80 | $22.49 | $22.54 | $22.40 | 9,063 |
| 2021-06-30 | $22.57 | $23.71 | $22.50 | $22.58 | $22.44 | 18,155 |
| 2021-06-29 | $22.94 | $23.49 | $22.46 | $22.72 | $22.58 | 23,255 |
| 2021-06-28 | $22.44 | $22.94 | $22.28 | $22.85 | $22.71 | 16,358 |
| 2021-06-25 | $22.30 | $22.72 | $22.03 | $22.50 | $22.36 | 879,039 |
| 2021-06-24 | $22.20 | $22.30 | $21.81 | $22.23 | $22.09 | 78,160 |
| 2021-06-23 | $22.29 | $22.29 | $22.02 | $22.29 | $22.15 | 32,400 |
| 2021-06-22 | $22.22 | $22.54 | $21.96 | $22.13 | $22.00 | 26,741 |
| 2021-06-21 | $21.62 | $22.19 | $21.62 | $22.02 | $21.89 | 30,128 |
| 2021-06-18 | $22.30 | $22.36 | $21.66 | $21.66 | $21.53 | 56,291 |
| 2021-06-17 | $22.53 | $22.55 | $22.30 | $22.30 | $22.16 | 21,841 |
| 2021-06-16 | $22.32 | $22.72 | $22.30 | $22.56 | $22.42 | 18,261 |
| 2021-06-15 | $22.53 | $22.67 | $22.26 | $22.44 | $22.30 | 31,867 |
| 2021-06-14 | $22.43 | $22.69 | $22.32 | $22.50 | $22.36 | 26,674 |
| 2021-06-11 | $22.31 | $22.72 | $22.31 | $22.52 | $22.38 | 12,957 |
| 2021-06-10 | $22.15 | $22.43 | $22.11 | $22.39 | $22.25 | 20,673 |
| 2021-06-09 | $22.00 | $22.19 | $21.99 | $22.00 | $21.87 | 12,534 |
| 2021-06-08 | $22.59 | $22.59 | $22.01 | $22.01 | $21.88 | 9,092 |
| 2021-06-07 | $22.73 | $23.26 | $22.37 | $22.38 | $22.24 | 21,910 |
| 2021-06-04 | $23.01 | $23.25 | $22.75 | $22.75 | $22.61 | 16,614 |
| 2021-06-03 | $21.78 | $22.99 | $21.78 | $22.99 | $22.85 | 24,088 |
| 2021-06-02 | $21.65 | $22.21 | $21.61 | $21.78 | $21.65 | 8,228 |
| 2021-06-01 | $21.71 | $21.74 | $21.45 | $21.61 | $21.48 | 7,089 |
| 2021-05-28 | $21.71 | $21.71 | $21.25 | $21.41 | $21.28 | 25,942 |
| 2021-05-27 | $21.29 | $21.72 | $21.26 | $21.63 | $21.50 | 6,250 |
| 2021-05-26 | $21.43 | $21.55 | $21.25 | $21.34 | $21.21 | 9,045 |
| 2021-05-25 | $21.19 | $21.28 | $21.16 | $21.20 | $21.07 | 14,347 |
| 2021-05-24 | $21.35 | $21.55 | $21.20 | $21.21 | $21.08 | 7,378 |
| 2021-05-21 | $21.32 | $21.46 | $21.11 | $21.46 | $21.33 | 14,412 |
| 2021-05-20 | $21.00 | $21.18 | $21.00 | $21.18 | $21.05 | 16,411 |
| 2021-05-19 | $21.25 | $21.29 | $21.00 | $21.10 | $20.97 | 8,261 |
| 2021-05-18 | $21.26 | $21.29 | $20.90 | $21.25 | $21.12 | 19,358 |
| 2021-05-17 | $21.00 | $21.39 | $21.00 | $21.20 | $21.07 | 8,321 |
| 2021-05-14 | $21.07 | $21.16 | $20.92 | $21.01 | $20.88 | 4,106 |
| 2021-05-13 | $20.60 | $21.16 | $20.60 | $20.91 | $20.78 | 10,611 |
| 2021-05-12 | $20.80 | $20.80 | $20.60 | $20.66 | $20.53 | 17,067 |
| 2021-05-11 | $20.67 | $21.07 | $20.60 | $20.65 | $20.52 | 12,388 |
| 2021-05-10 | $20.83 | $21.16 | $20.77 | $20.80 | $20.67 | 18,860 |
| 2021-05-07 | $20.86 | $21.30 | $20.80 | $20.87 | $20.74 | 11,587 |
| 2021-05-06 | $21.00 | $21.25 | $20.94 | $21.08 | $20.95 | 19,077 |
| 2021-05-05 | $20.80 | $21.19 | $20.80 | $21.06 | $20.93 | 18,486 |
| 2021-05-04 | $21.00 | $21.29 | $21.00 | $21.00 | $20.87 | 16,121 |
| 2021-05-03 | $21.19 | $21.50 | $20.91 | $21.10 | $20.97 | 33,751 |
| 2021-04-30 | $20.95 | $21.22 | $20.90 | $21.20 | $21.07 | 27,275 |
| 2021-04-29 | $21.34 | $21.56 | $20.85 | $21.08 | $20.95 | 16,712 |
| 2021-04-28 | $20.83 | $21.02 | $20.83 | $21.02 | $20.89 | 13,804 |
| 2021-04-27 | $20.83 | $20.99 | $20.83 | $20.90 | $20.77 | 22,497 |
| 2021-04-26 | $20.95 | $21.06 | $20.75 | $20.83 | $20.70 | 17,946 |
| 2021-04-23 | $20.95 | $21.14 | $20.58 | $20.91 | $20.78 | 22,173 |
| 2021-04-22 | $21.32 | $21.36 | $20.75 | $20.75 | $20.62 | 16,705 |
| 2021-04-21 | $21.37 | $21.55 | $21.12 | $21.20 | $21.07 | 12,800 |
| 2021-04-20 | $21.30 | $21.32 | $20.90 | $21.20 | $21.07 | 21,604 |
| 2021-04-19 | $21.36 | $21.36 | $21.00 | $21.18 | $21.05 | 20,309 |
| 2021-04-16 | $20.91 | $21.71 | $20.68 | $21.55 | $21.42 | 13,298 |
| 2021-04-15 | $20.69 | $20.92 | $20.65 | $20.76 | $20.63 | 17,629 |
| 2021-04-14 | $20.68 | $20.93 | $20.53 | $20.69 | $20.56 | 55,881 |
| 2021-04-13 | $20.76 | $21.13 | $20.70 | $20.99 | $20.86 | 15,221 |
| 2021-04-12 | $20.95 | $20.95 | $20.67 | $20.70 | $20.57 | 11,348 |
| 2021-04-09 | $20.86 | $20.95 | $20.52 | $20.75 | $20.62 | 16,192 |
| 2021-04-08 | $20.85 | $21.12 | $20.45 | $20.64 | $20.51 | 9,172 |
| 2021-04-07 | $21.05 | $21.12 | $20.50 | $20.56 | $20.43 | 140,553 |
| 2021-04-06 | $21.25 | $21.29 | $20.97 | $21.06 | $20.93 | 11,937 |
| 2021-04-05 | $21.12 | $21.25 | $20.79 | $21.06 | $20.93 | 28,733 |
| 2021-04-01 | $20.66 | $21.10 | $20.66 | $21.00 | $20.87 | 22,256 |
| 2021-03-31 | $21.02 | $21.12 | $20.56 | $20.76 | $20.63 | 19,882 |
| 2021-03-30 | $20.63 | $21.30 | $20.63 | $20.97 | $20.84 | 11,442 |
| 2021-03-29 | $20.35 | $21.53 | $20.29 | $21.10 | $20.97 | 40,608 |
| 2021-03-26 | $20.98 | $21.16 | $20.19 | $20.74 | $20.61 | 24,109 |
| 2021-03-25 | $20.29 | $21.08 | $20.07 | $20.69 | $20.56 | 22,661 |
| 2021-03-24 | $21.21 | $21.97 | $20.19 | $20.21 | $20.09 | 22,591 |
| 2021-03-23 | $20.26 | $21.38 | $20.05 | $21.17 | $21.04 | 31,960 |
| 2021-03-22 | $20.61 | $21.21 | $19.94 | $20.31 | $20.19 | 27,814 |
| 2021-03-19 | $19.98 | $21.12 | $19.25 | $20.92 | $20.79 | 92,994 |
| 2021-03-18 | $20.12 | $20.91 | $19.84 | $19.95 | $19.83 | 15,261 |
| 2021-03-17 | $19.88 | $20.19 | $19.83 | $20.08 | $19.96 | 15,799 |
| 2021-03-16 | $20.05 | $20.25 | $19.73 | $20.12 | $20.00 | 37,573 |
| 2021-03-15 | $21.09 | $21.09 | $20.06 | $20.22 | $20.10 | 23,847 |
| 2021-03-12 | $21.45 | $21.98 | $21.09 | $21.32 | $21.19 | 11,953 |
| 2021-03-11 | $20.69 | $21.65 | $20.65 | $21.41 | $21.28 | 31,624 |
| 2021-03-10 | $21.35 | $21.74 | $20.87 | $21.19 | $21.06 | 25,357 |
| 2021-03-09 | $21.32 | $21.63 | $21.00 | $21.09 | $20.96 | 19,839 |
| 2021-03-08 | $20.85 | $22.06 | $20.79 | $21.25 | $21.12 | 36,462 |
| 2021-03-05 | $20.36 | $20.90 | $20.21 | $20.85 | $20.72 | 28,369 |
| 2021-03-04 | $20.13 | $21.00 | $19.93 | $20.11 | $19.99 | 34,949 |
| 2021-03-03 | $19.06 | $21.25 | $19.05 | $20.00 | $19.88 | 54,474 |
| 2021-03-02 | $18.60 | $19.25 | $18.60 | $18.85 | $18.74 | 15,188 |
| 2021-03-01 | $18.37 | $19.37 | $18.30 | $18.90 | $18.78 | 66,560 |
| 2021-02-26 | $19.11 | $19.35 | $18.50 | $18.60 | $18.49 | 23,508 |
| 2021-02-25 | $19.53 | $19.53 | $19.03 | $19.03 | $18.91 | 9,059 |
| 2021-02-24 | $19.71 | $20.83 | $19.20 | $19.67 | $19.55 | 19,625 |
| 2021-02-23 | $18.50 | $21.84 | $18.50 | $19.70 | $19.58 | 46,820 |
| 2021-02-22 | $17.44 | $18.66 | $17.44 | $18.21 | $18.10 | 22,059 |
| 2021-02-19 | $17.18 | $17.86 | $17.18 | $17.64 | $17.53 | 9,200 |
| 2021-02-18 | $17.78 | $17.89 | $17.17 | $17.17 | $17.07 | 25,420 |
| 2021-02-17 | $18.55 | $18.55 | $17.91 | $18.03 | $17.92 | 13,375 |
| 2021-02-16 | $19.02 | $19.53 | $18.66 | $18.66 | $18.55 | 19,977 |
| 2021-02-12 | $19.19 | $19.26 | $18.83 | $19.26 | $19.14 | 8,510 |
| 2021-02-11 | $19.12 | $19.46 | $18.70 | $18.97 | $18.85 | 20,558 |
| 2021-02-10 | $19.09 | $19.43 | $18.43 | $19.12 | $19.00 | 15,408 |
| 2021-02-09 | $19.00 | $19.00 | $18.51 | $19.00 | $18.88 | 20,475 |
| 2021-02-08 | $18.59 | $19.09 | $18.01 | $18.97 | $18.85 | 37,701 |
| 2021-02-05 | $17.72 | $18.08 | $17.31 | $18.00 | $17.89 | 23,551 |
| 2021-02-04 | $17.61 | $17.83 | $17.15 | $17.83 | $17.72 | 8,482 |
| 2021-02-03 | $17.52 | $17.64 | $17.11 | $17.20 | $17.10 | 29,981 |
| 2021-02-02 | $17.63 | $17.75 | $17.43 | $17.72 | $17.61 | 7,494 |
| 2021-02-01 | $17.25 | $18.10 | $17.23 | $17.36 | $17.25 | 30,042 |
| 2021-01-29 | $17.85 | $18.00 | $16.65 | $17.08 | $16.98 | 33,544 |
| 2021-01-28 | $18.72 | $18.72 | $17.65 | $17.77 | $17.66 | 18,455 |
| 2021-01-27 | $18.72 | $18.79 | $17.91 | $18.50 | $18.39 | 27,265 |
| 2021-01-26 | $18.75 | $19.03 | $18.37 | $18.82 | $18.71 | 23,286 |
| 2021-01-25 | $18.15 | $19.03 | $17.94 | $18.62 | $18.51 | 24,888 |
| 2021-01-22 | $17.76 | $18.30 | $17.76 | $18.30 | $18.19 | 11,491 |
| 2021-01-21 | $17.61 | $18.00 | $17.45 | $17.80 | $17.69 | 16,438 |
| 2021-01-20 | $17.72 | $17.75 | $17.45 | $17.45 | $17.34 | 13,600 |
| 2021-01-19 | $17.94 | $17.94 | $17.14 | $17.50 | $17.39 | 34,508 |
| 2021-01-15 | $17.94 | $17.94 | $17.63 | $17.83 | $17.72 | 4,453 |
| 2021-01-14 | $18.18 | $18.61 | $17.86 | $18.04 | $17.93 | 10,974 |
| 2021-01-13 | $17.25 | $19.03 | $17.25 | $17.87 | $17.76 | 24,274 |
| 2021-01-12 | $17.24 | $17.41 | $17.09 | $17.36 | $17.25 | 31,803 |
| 2021-01-11 | $17.22 | $17.28 | $16.94 | $17.22 | $17.12 | 11,002 |
| 2021-01-08 | $16.99 | $17.31 | $16.92 | $17.07 | $16.97 | 16,797 |
| 2021-01-07 | $17.40 | $17.79 | $16.98 | $17.00 | $16.90 | 24,533 |
| 2021-01-06 | $17.04 | $18.25 | $17.04 | $17.11 | $17.01 | 26,987 |
| 2021-01-05 | $16.86 | $17.10 | $16.80 | $16.85 | $16.75 | 16,652 |
| 2021-01-04 | $17.01 | $17.99 | $16.86 | $16.90 | $16.80 | 20,048 |
| 2020-12-31 | $17.09 | $17.38 | $16.90 | $16.91 | $16.81 | 22,861 |
| 2020-12-30 | $16.89 | $17.75 | $16.82 | $16.99 | $16.89 | 20,906 |
| 2020-12-29 | $16.90 | $16.91 | $16.83 | $16.84 | $16.74 | 30,874 |
| 2020-12-28 | $16.92 | $17.10 | $16.80 | $16.80 | $16.70 | 3,911 |
| 2020-12-24 | $16.83 | $16.83 | $16.77 | $16.77 | $16.67 | 1,632 |
| 2020-12-23 | $16.80 | $16.80 | $16.75 | $16.78 | $16.68 | 3,842 |
| 2020-12-22 | $17.20 | $17.21 | $16.71 | $16.77 | $16.67 | 9,155 |
| 2020-12-21 | $16.80 | $16.93 | $16.55 | $16.93 | $16.83 | 10,729 |
| 2020-12-18 | $16.83 | $17.28 | $16.50 | $17.28 | $17.17 | 80,090 |
| 2020-12-17 | $16.78 | $16.80 | $16.60 | $16.80 | $16.70 | 13,606 |
| 2020-12-16 | $16.60 | $16.81 | $16.50 | $16.79 | $16.69 | 11,839 |
| 2020-12-15 | $16.40 | $16.89 | $16.40 | $16.74 | $16.64 | 8,875 |
| 2020-12-14 | $16.52 | $16.66 | $16.29 | $16.38 | $16.28 | 18,044 |
| 2020-12-11 | $16.43 | $16.47 | $16.43 | $16.47 | $16.37 | 4,559 |
| 2020-12-10 | $16.58 | $16.71 | $16.44 | $16.60 | $16.50 | 4,145 |
| 2020-12-09 | $16.78 | $16.80 | $16.51 | $16.60 | $16.50 | 9,080 |
| 2020-12-08 | $16.57 | $16.91 | $16.44 | $16.85 | $16.75 | 7,830 |
| 2020-12-07 | $16.35 | $16.67 | $16.30 | $16.48 | $16.38 | 28,308 |
| 2020-12-04 | $16.25 | $16.45 | $16.03 | $16.43 | $16.33 | 12,940 |
| 2020-12-03 | $15.85 | $16.22 | $15.85 | $16.00 | $15.90 | 19,899 |
| 2020-12-02 | $16.17 | $16.17 | $15.51 | $15.86 | $15.76 | 25,247 |
| 2020-12-01 | $16.40 | $16.82 | $16.25 | $16.30 | $16.20 | 8,208 |
| 2020-11-30 | $16.08 | $16.23 | $16.05 | $16.21 | $16.11 | 9,456 |
| 2020-11-27 | $16.40 | $16.59 | $16.15 | $16.26 | $16.16 | 4,827 |
| 2020-11-25 | $16.71 | $16.71 | $16.38 | $16.43 | $16.33 | 7,227 |
| 2020-11-24 | $16.50 | $16.84 | $16.33 | $16.55 | $16.45 | 16,511 |
| 2020-11-23 | $16.03 | $16.25 | $15.88 | $16.18 | $16.08 | 144,572 |
| 2020-11-20 | $15.81 | $16.17 | $15.81 | $16.17 | $16.07 | 8,363 |
| 2020-11-19 | $15.75 | $16.25 | $15.62 | $16.25 | $16.15 | 3,723 |
| 2020-11-18 | $16.29 | $16.66 | $16.06 | $16.06 | $15.96 | 5,564 |
| 2020-11-17 | $16.66 | $16.66 | $16.25 | $16.38 | $16.28 | 9,765 |
| 2020-11-16 | $16.09 | $16.91 | $16.09 | $16.77 | $16.67 | 13,034 |
| 2020-11-13 | $15.58 | $16.13 | $15.57 | $15.98 | $15.88 | 10,659 |
| 2020-11-12 | $16.21 | $16.21 | $15.63 | $15.63 | $15.53 | 5,217 |
| 2020-11-11 | $16.26 | $16.49 | $15.98 | $16.49 | $16.39 | 5,626 |
| 2020-11-10 | $16.04 | $16.85 | $15.98 | $16.55 | $16.45 | 48,812 |
| 2020-11-09 | $15.68 | $16.60 | $15.68 | $15.84 | $15.74 | 23,817 |
| 2020-11-06 | $15.04 | $15.04 | $14.94 | $14.94 | $14.85 | 3,800 |
| 2020-11-05 | $14.63 | $15.87 | $14.63 | $15.62 | $15.52 | 11,251 |
| 2020-11-04 | $14.96 | $14.99 | $14.63 | $14.71 | $14.62 | 8,444 |
| 2020-11-03 | $15.22 | $15.32 | $14.60 | $15.21 | $15.12 | 17,007 |
| 2020-11-02 | $14.64 | $15.21 | $14.50 | $14.96 | $14.87 | 10,166 |
| 2020-10-30 | $14.88 | $15.26 | $14.78 | $14.91 | $14.82 | 10,083 |
| 2020-10-29 | $14.75 | $15.41 | $14.75 | $15.11 | $15.02 | 13,679 |
| 2020-10-28 | $14.70 | $14.92 | $14.34 | $14.84 | $14.75 | 20,804 |
| 2020-10-27 | $14.65 | $15.32 | $14.65 | $14.73 | $14.64 | 4,749 |
| 2020-10-26 | $15.33 | $15.39 | $15.19 | $15.26 | $15.17 | 753,216 |
| 2020-10-23 | $15.60 | $15.96 | $14.84 | $15.40 | $15.31 | 15,274 |
| 2020-10-22 | $14.35 | $14.87 | $14.35 | $14.80 | $14.71 | 7,195 |
| 2020-10-21 | $14.60 | $14.65 | $14.26 | $14.46 | $14.37 | 10,193 |
| 2020-10-20 | $14.05 | $14.50 | $14.05 | $14.50 | $14.41 | 4,922 |
| 2020-10-19 | $13.76 | $13.89 | $13.74 | $13.85 | $13.77 | 5,126 |
| 2020-10-16 | $13.40 | $13.70 | $13.40 | $13.70 | $13.62 | 5,498 |
| 2020-10-15 | $13.13 | $13.80 | $13.13 | $13.80 | $13.72 | 4,525 |
| 2020-10-14 | $13.50 | $13.80 | $13.50 | $13.51 | $13.43 | 1,725 |
| 2020-10-13 | $13.75 | $13.75 | $13.49 | $13.52 | $13.44 | 13,536 |
| 2020-10-12 | $13.84 | $13.84 | $13.54 | $13.75 | $13.67 | 4,802 |
| 2020-10-09 | $13.33 | $13.84 | $13.33 | $13.84 | $13.76 | 1,204 |
| 2020-10-08 | $13.18 | $13.44 | $13.07 | $13.34 | $13.26 | 3,168 |
| 2020-10-07 | $13.19 | $13.40 | $13.18 | $13.40 | $13.32 | 5,013 |
| 2020-10-06 | $13.44 | $13.51 | $13.13 | $13.13 | $13.05 | 7,056 |
| 2020-10-05 | $12.86 | $13.41 | $12.86 | $13.25 | $13.17 | 4,248 |
| 2020-10-02 | $12.31 | $12.73 | $12.30 | $12.66 | $12.58 | 12,948 |
| 2020-10-01 | $12.54 | $12.65 | $12.40 | $12.47 | $12.39 | 5,824 |
| 2020-09-30 | $12.50 | $13.00 | $12.20 | $12.24 | $12.17 | 6,269 |
| 2020-09-29 | $13.18 | $13.18 | $12.40 | $12.53 | $12.45 | 11,964 |
| 2020-09-28 | $13.05 | $13.45 | $13.05 | $13.18 | $13.10 | 3,589 |
| 2020-09-25 | $12.36 | $12.74 | $12.36 | $12.51 | $12.43 | 9,547 |
| 2020-09-24 | $12.78 | $12.78 | $12.30 | $12.30 | $12.23 | 2,660 |
| 2020-09-23 | $12.28 | $12.35 | $12.00 | $12.02 | $11.95 | 11,711 |
| 2020-09-22 | $13.40 | $13.40 | $11.75 | $12.33 | $12.25 | 16,332 |
| 2020-09-21 | $13.16 | $13.62 | $12.90 | $12.92 | $12.84 | 17,828 |
| 2020-09-18 | $13.35 | $13.40 | $12.82 | $13.40 | $13.32 | 24,917 |
| 2020-09-17 | $12.77 | $13.20 | $12.77 | $13.15 | $13.07 | 2,282 |
| 2020-09-16 | $13.04 | $13.04 | $12.81 | $12.82 | $12.74 | 5,652 |
| 2020-09-15 | $12.99 | $12.99 | $12.94 | $12.94 | $12.86 | 1,319 |
| 2020-09-14 | $12.99 | $13.25 | $12.99 | $13.25 | $13.17 | 5,829 |
| 2020-09-11 | $13.15 | $13.15 | $12.83 | $12.90 | $12.82 | 3,497 |
| 2020-09-10 | $13.08 | $13.36 | $13.08 | $13.15 | $13.07 | 9,402 |
| 2020-09-09 | $13.01 | $13.07 | $13.00 | $13.00 | $12.92 | 4,419 |
| 2020-09-08 | $13.00 | $13.36 | $12.83 | $13.00 | $12.92 | 4,564 |
| 2020-09-04 | $13.17 | $13.17 | $12.63 | $12.99 | $12.91 | 15,912 |
| 2020-09-03 | $12.82 | $13.34 | $12.74 | $13.05 | $12.97 | 2,827 |
| 2020-09-02 | $13.06 | $13.24 | $13.06 | $13.24 | $13.16 | 4,307 |
| 2020-09-01 | $12.94 | $13.11 | $12.76 | $13.06 | $12.98 | 5,327 |
| 2020-08-31 | $13.05 | $13.05 | $12.82 | $12.82 | $12.74 | 6,395 |
| 2020-08-28 | $13.07 | $13.12 | $13.00 | $13.12 | $13.04 | 2,190 |
| 2020-08-27 | $13.01 | $13.40 | $13.00 | $13.00 | $12.92 | 3,039 |
| 2020-08-26 | $13.23 | $13.23 | $13.05 | $13.05 | $12.97 | 9,835 |
| 2020-08-25 | $13.39 | $13.50 | $13.19 | $13.26 | $13.18 | 5,124 |
| 2020-08-24 | $13.36 | $13.44 | $13.14 | $13.38 | $13.30 | 7,383 |
| 2020-08-21 | $13.72 | $13.72 | $13.15 | $13.16 | $13.08 | 9,717 |
| 2020-08-20 | $13.80 | $13.95 | $13.50 | $13.95 | $13.87 | 2,638 |
| 2020-08-19 | $13.50 | $14.10 | $13.50 | $14.02 | $13.93 | 32,843 |
| 2020-08-18 | $13.55 | $13.55 | $13.36 | $13.36 | $13.28 | 5,863 |
| 2020-08-17 | $13.60 | $13.96 | $13.41 | $13.42 | $13.34 | 2,802 |
| 2020-08-14 | $13.60 | $13.80 | $13.33 | $13.60 | $13.52 | 11,013 |
| 2020-08-13 | $13.69 | $14.02 | $13.32 | $13.56 | $13.48 | 5,509 |
| 2020-08-12 | $13.85 | $14.49 | $13.56 | $14.09 | $14.00 | 4,006 |
| 2020-08-11 | $13.46 | $13.94 | $13.46 | $13.72 | $13.63 | 14,746 |
| 2020-08-10 | $13.32 | $13.32 | $13.20 | $13.20 | $13.12 | 2,204 |
| 2020-08-07 | $13.10 | $13.48 | $12.79 | $13.48 | $13.40 | 5,587 |
| 2020-08-06 | $13.02 | $13.10 | $13.00 | $13.10 | $13.02 | 1,866 |
| 2020-08-05 | $12.95 | $13.19 | $12.85 | $13.19 | $13.11 | 6,754 |
| 2020-08-04 | $13.09 | $13.09 | $12.71 | $12.93 | $12.85 | 5,079 |
| 2020-08-03 | $13.12 | $13.27 | $12.90 | $13.20 | $13.12 | 5,104 |
| 2020-07-31 | $13.30 | $13.32 | $12.93 | $12.93 | $12.85 | 14,874 |
| 2020-07-30 | $13.25 | $13.48 | $13.00 | $13.30 | $13.22 | 4,603 |
| 2020-07-29 | $13.50 | $13.50 | $13.25 | $13.25 | $13.17 | 5,390 |
| 2020-07-28 | $13.61 | $13.84 | $13.50 | $13.58 | $13.50 | 17,954 |
| 2020-07-27 | $13.48 | $13.74 | $13.48 | $13.74 | $13.66 | 4,338 |
| 2020-07-24 | $13.53 | $13.96 | $13.40 | $13.40 | $13.32 | 4,360 |
| 2020-07-23 | $13.60 | $13.60 | $13.30 | $13.32 | $13.24 | 8,462 |
| 2020-07-22 | $13.49 | $13.87 | $13.40 | $13.69 | $13.61 | 5,158 |
| 2020-07-21 | $13.47 | $14.16 | $13.47 | $14.16 | $14.07 | 28,363 |
| 2020-07-20 | $13.23 | $13.40 | $13.10 | $13.39 | $13.31 | 5,284 |
| 2020-07-17 | $12.67 | $13.49 | $12.67 | $13.16 | $13.08 | 39,970 |
| 2020-07-16 | $12.77 | $12.95 | $12.70 | $12.70 | $12.62 | 6,343 |
| 2020-07-15 | $13.00 | $13.15 | $12.71 | $12.71 | $12.63 | 51,490 |
| 2020-07-14 | $13.08 | $13.10 | $12.79 | $12.81 | $12.73 | 9,913 |
| 2020-07-13 | $12.98 | $13.03 | $12.82 | $12.84 | $12.76 | 7,940 |
| 2020-07-10 | $12.65 | $12.99 | $12.65 | $12.99 | $12.91 | 4,131 |
| 2020-07-09 | $12.85 | $12.85 | $12.50 | $12.52 | $12.44 | 16,029 |
| 2020-07-08 | $12.90 | $12.99 | $12.81 | $12.82 | $12.74 | 12,122 |
| 2020-07-07 | $13.19 | $13.19 | $12.91 | $12.91 | $12.83 | 12,299 |
| 2020-07-06 | $13.25 | $13.25 | $13.10 | $13.24 | $13.16 | 15,356 |
| 2020-07-02 | $13.27 | $13.27 | $13.15 | $13.15 | $13.07 | 4,010 |
| 2020-07-01 | $13.31 | $13.31 | $13.19 | $13.25 | $13.17 | 5,676 |
| 2020-06-30 | $13.16 | $13.42 | $13.06 | $13.20 | $13.12 | 16,552 |
| 2020-06-29 | $13.15 | $13.36 | $13.02 | $13.29 | $13.21 | 15,138 |
| 2020-06-26 | $13.44 | $13.44 | $12.90 | $12.95 | $12.87 | 60,282 |
| 2020-06-25 | $12.88 | $13.84 | $12.88 | $13.59 | $13.51 | 9,700 |
| 2020-06-24 | $13.25 | $13.25 | $13.00 | $13.00 | $12.92 | 12,133 |
| 2020-06-23 | $13.42 | $13.85 | $13.20 | $13.20 | $13.12 | 19,799 |
| 2020-06-22 | $13.21 | $13.40 | $13.07 | $13.26 | $13.18 | 10,033 |
| 2020-06-19 | $13.14 | $13.14 | $12.87 | $12.88 | $12.80 | 26,325 |
| 2020-06-18 | $13.07 | $13.20 | $13.00 | $13.00 | $12.92 | 5,403 |
| 2020-06-17 | $13.50 | $13.53 | $13.15 | $13.15 | $13.07 | 8,401 |
| 2020-06-16 | $13.44 | $13.78 | $13.11 | $13.56 | $13.48 | 16,317 |
| 2020-06-15 | $13.15 | $13.42 | $13.00 | $13.33 | $13.25 | 20,210 |
| 2020-06-12 | $13.07 | $13.70 | $12.70 | $13.44 | $13.36 | 21,017 |
| 2020-06-11 | $13.62 | $13.62 | $12.65 | $12.65 | $12.57 | 37,603 |
| 2020-06-10 | $13.90 | $14.26 | $13.57 | $13.68 | $13.60 | 11,986 |
| 2020-06-09 | $14.63 | $14.63 | $13.76 | $13.76 | $13.68 | 7,463 |
| 2020-06-08 | $14.63 | $14.97 | $14.29 | $14.45 | $14.36 | 12,672 |
| 2020-06-05 | $13.70 | $14.76 | $13.59 | $14.20 | $14.11 | 37,178 |
| 2020-06-04 | $13.26 | $13.76 | $13.20 | $13.47 | $13.39 | 26,088 |
| 2020-06-03 | $13.40 | $13.69 | $13.08 | $13.30 | $13.22 | 15,079 |
| 2020-06-02 | $13.28 | $13.45 | $12.84 | $13.10 | $13.02 | 11,585 |
| 2020-06-01 | $13.31 | $13.49 | $13.15 | $13.22 | $13.14 | 9,832 |
| 2020-05-29 | $14.57 | $14.78 | $12.70 | $13.27 | $13.19 | 44,358 |
| 2020-05-28 | $15.09 | $15.15 | $14.50 | $14.69 | $14.60 | 10,166 |
| 2020-05-27 | $13.50 | $15.49 | $12.57 | $15.01 | $14.92 | 30,053 |
| 2020-05-26 | $13.78 | $13.78 | $12.91 | $13.27 | $13.19 | 33,795 |
| 2020-05-22 | $13.39 | $13.50 | $13.13 | $13.50 | $13.42 | 3,253 |
| 2020-05-21 | $13.41 | $13.50 | $13.39 | $13.39 | $13.31 | 9,830 |
| 2020-05-20 | $12.71 | $13.50 | $12.38 | $13.50 | $13.42 | 19,828 |
| 2020-05-19 | $13.40 | $13.40 | $12.31 | $12.40 | $12.32 | 24,109 |
| 2020-05-18 | $13.12 | $13.50 | $12.70 | $13.50 | $13.42 | 27,888 |
| 2020-05-15 | $12.94 | $12.94 | $12.41 | $12.75 | $12.67 | 24,481 |
| 2020-05-14 | $12.75 | $13.00 | $12.49 | $12.70 | $12.62 | 24,770 |
| 2020-05-13 | $12.76 | $13.49 | $12.76 | $12.85 | $12.77 | 13,763 |
| 2020-05-12 | $13.55 | $13.55 | $12.73 | $12.83 | $12.75 | 20,462 |
| 2020-05-11 | $14.29 | $14.64 | $13.18 | $13.29 | $13.21 | 13,909 |
| 2020-05-08 | $14.53 | $14.75 | $14.20 | $14.42 | $14.33 | 25,960 |
| 2020-05-07 | $14.45 | $14.50 | $14.29 | $14.30 | $14.21 | 22,024 |
| 2020-05-06 | $14.84 | $14.84 | $14.12 | $14.12 | $14.03 | 33,946 |
| 2020-05-05 | $15.14 | $15.15 | $14.50 | $14.57 | $14.48 | 18,030 |
| 2020-05-04 | $14.54 | $14.76 | $14.35 | $14.76 | $14.67 | 3,663 |
| 2020-05-01 | $14.76 | $14.76 | $14.42 | $14.69 | $14.60 | 6,814 |
| 2020-04-30 | $14.97 | $15.49 | $14.51 | $15.02 | $14.93 | 6,718 |
| 2020-04-29 | $14.17 | $15.57 | $13.81 | $15.57 | $15.48 | 23,113 |
| 2020-04-28 | $14.56 | $14.94 | $13.50 | $13.67 | $13.59 | 30,448 |
| 2020-04-27 | $14.09 | $14.72 | $14.09 | $14.49 | $14.40 | 19,649 |
| 2020-04-24 | $14.59 | $14.59 | $13.74 | $14.27 | $14.18 | 11,165 |
| 2020-04-23 | $14.40 | $14.75 | $14.35 | $14.60 | $14.51 | 3,944 |
| 2020-04-22 | $15.13 | $15.13 | $14.19 | $14.75 | $14.66 | 14,045 |
| 2020-04-21 | $14.00 | $15.03 | $14.00 | $15.00 | $14.91 | 12,890 |
| 2020-04-20 | $14.00 | $14.50 | $13.96 | $14.10 | $14.01 | 5,583 |
| 2020-04-17 | $13.63 | $14.33 | $13.47 | $14.33 | $14.24 | 14,073 |
| 2020-04-16 | $13.81 | $14.00 | $12.82 | $13.30 | $13.22 | 13,110 |
| 2020-04-15 | $14.81 | $15.07 | $14.07 | $14.16 | $14.07 | 7,930 |
| 2020-04-14 | $14.80 | $15.66 | $14.80 | $14.99 | $14.90 | 7,351 |
| 2020-04-13 | $15.34 | $15.34 | $14.39 | $14.39 | $14.30 | 7,036 |
| 2020-04-09 | $15.00 | $15.50 | $15.00 | $15.50 | $15.41 | 10,753 |
| 2020-04-08 | $15.73 | $15.73 | $14.66 | $14.70 | $14.61 | 80,640 |
| 2020-04-07 | $14.30 | $15.57 | $14.30 | $15.35 | $15.26 | 9,764 |
| 2020-04-06 | $15.34 | $15.34 | $14.36 | $15.00 | $14.91 | 21,010 |
| 2020-04-03 | $14.97 | $14.97 | $14.36 | $14.36 | $14.27 | 4,470 |
| 2020-04-02 | $15.64 | $15.64 | $14.62 | $14.98 | $14.89 | 11,542 |
| 2020-04-01 | $16.33 | $16.33 | $15.42 | $15.50 | $15.41 | 12,823 |
| 2020-03-31 | $15.92 | $16.76 | $15.11 | $16.76 | $16.66 | 16,499 |
| 2020-03-30 | $15.32 | $16.43 | $15.16 | $15.91 | $15.81 | 13,216 |
| 2020-03-27 | $16.75 | $17.45 | $15.63 | $15.63 | $15.53 | 5,155 |
| 2020-03-26 | $16.82 | $18.99 | $16.69 | $18.50 | $18.39 | 49,614 |
| 2020-03-25 | $16.49 | $18.41 | $15.95 | $16.70 | $16.60 | 10,635 |
| 2020-03-24 | $14.42 | $17.50 | $14.42 | $16.49 | $16.39 | 11,458 |
| 2020-03-23 | $17.70 | $17.70 | $13.80 | $15.75 | $15.65 | 11,538 |
| 2020-03-20 | $16.55 | $17.80 | $15.89 | $17.26 | $17.15 | 23,201 |
| 2020-03-19 | $15.48 | $18.00 | $13.80 | $18.00 | $17.89 | 16,628 |
| 2020-03-18 | $16.07 | $16.07 | $15.35 | $15.36 | $15.27 | 18,288 |
| 2020-03-17 | $15.20 | $17.10 | $15.20 | $17.10 | $17.00 | 20,017 |
| 2020-03-16 | $13.79 | $17.10 | $13.59 | $15.47 | $15.38 | 29,985 |
| 2020-03-13 | $14.50 | $16.17 | $14.45 | $16.00 | $15.90 | 14,150 |
| 2020-03-12 | $17.00 | $17.13 | $14.00 | $14.01 | $13.92 | 78,689 |
| 2020-03-11 | $17.50 | $17.50 | $17.01 | $17.35 | $17.24 | 6,020 |
| 2020-03-10 | $18.50 | $18.50 | $16.00 | $17.57 | $17.46 | 9,769 |
| 2020-03-09 | $18.93 | $18.93 | $17.45 | $18.04 | $17.93 | 10,652 |
| 2020-03-06 | $19.62 | $21.18 | $18.79 | $19.45 | $19.33 | 12,059 |
| 2020-03-05 | $21.06 | $21.42 | $19.32 | $20.29 | $20.17 | 13,684 |
| 2020-03-04 | $20.65 | $21.68 | $20.30 | $21.06 | $20.93 | 7,283 |
| 2020-03-03 | $22.13 | $22.25 | $20.10 | $20.55 | $20.42 | 7,485 |
| 2020-03-02 | $20.41 | $21.40 | $20.41 | $21.40 | $21.27 | 3,756 |
| 2020-02-28 | $21.04 | $21.04 | $19.85 | $20.28 | $20.16 | 10,076 |
| 2020-02-27 | $21.14 | $21.40 | $21.10 | $21.27 | $21.14 | 6,369 |
| 2020-02-26 | $21.12 | $21.81 | $21.12 | $21.20 | $21.07 | 7,386 |
| 2020-02-25 | $21.55 | $21.72 | $21.00 | $21.00 | $20.87 | 9,213 |
| 2020-02-24 | $21.50 | $21.84 | $21.50 | $21.78 | $21.65 | 5,659 |
| 2020-02-21 | $21.89 | $22.73 | $21.75 | $21.75 | $21.62 | 9,226 |
| 2020-02-20 | $22.00 | $22.16 | $21.85 | $21.85 | $21.72 | 8,138 |
| 2020-02-19 | $22.00 | $22.00 | $21.85 | $21.85 | $21.72 | 8,197 |
| 2020-02-18 | $21.50 | $22.27 | $21.50 | $22.11 | $21.98 | 850 |
| 2020-02-14 | $22.23 | $22.23 | $22.05 | $22.05 | $21.92 | 1,531 |
| 2020-02-13 | $22.05 | $22.40 | $22.05 | $22.33 | $22.19 | 1,372 |
| 2020-02-12 | $22.57 | $22.57 | $21.81 | $22.05 | $21.92 | 23,978 |
| 2020-02-11 | $22.50 | $22.75 | $22.41 | $22.41 | $22.27 | 10,590 |
| 2020-02-10 | $22.63 | $22.74 | $22.33 | $22.49 | $22.35 | 30,084 |
| 2020-02-07 | $22.63 | $22.69 | $22.32 | $22.43 | $22.29 | 3,165 |
| 2020-02-06 | $22.62 | $22.62 | $22.32 | $22.32 | $22.18 | 3,502 |
| 2020-02-05 | $22.52 | $22.52 | $22.52 | $22.52 | $22.38 | 2,260 |
| 2020-02-04 | $22.30 | $22.30 | $22.30 | $22.30 | $22.16 | 1,517 |
| 2020-02-03 | $22.24 | $22.24 | $22.24 | $22.24 | $22.10 | 1,922 |
| 2020-01-31 | $22.76 | $22.76 | $22.00 | $22.00 | $21.87 | 7,055 |
| 2020-01-30 | $22.82 | $22.82 | $22.82 | $22.82 | $22.68 | 854 |
| 2020-01-29 | $23.00 | $23.05 | $22.76 | $22.98 | $22.84 | 5,896 |
| 2020-01-28 | $22.90 | $23.03 | $22.76 | $22.90 | $22.76 | 14,939 |
| 2020-01-27 | $22.86 | $23.00 | $22.83 | $22.83 | $22.69 | 3,171 |
| 2020-01-24 | $23.03 | $23.03 | $22.91 | $22.91 | $22.77 | 1,517 |
| 2020-01-23 | $23.04 | $23.06 | $22.80 | $22.90 | $22.76 | 23,194 |
| 2020-01-22 | $22.83 | $22.94 | $22.82 | $22.82 | $22.68 | 6,001 |
| 2020-01-21 | $22.99 | $23.06 | $22.91 | $22.91 | $22.77 | 39,493 |
| 2020-01-17 | $23.45 | $23.45 | $22.94 | $22.96 | $22.82 | 10,437 |
| 2020-01-16 | $23.44 | $23.44 | $23.18 | $23.18 | $23.04 | 4,359 |
| 2020-01-15 | $23.38 | $23.55 | $23.38 | $23.47 | $23.33 | 5,675 |
| 2020-01-14 | $23.41 | $23.61 | $23.25 | $23.25 | $23.11 | 5,542 |
| 2020-01-13 | $23.17 | $23.74 | $23.17 | $23.68 | $23.54 | 16,743 |
| 2020-01-10 | $23.48 | $23.48 | $23.07 | $23.38 | $23.24 | 3,242 |
| 2020-01-09 | $23.15 | $23.15 | $23.14 | $23.14 | $23.00 | 2,033 |
| 2020-01-08 | $23.00 | $23.15 | $22.99 | $23.15 | $23.01 | 33,479 |
| 2020-01-07 | $22.90 | $23.18 | $22.82 | $22.82 | $22.68 | 19,403 |
| 2020-01-06 | $22.96 | $22.96 | $22.96 | $22.96 | $22.82 | 1,737 |
| 2020-01-03 | $23.15 | $23.15 | $22.82 | $22.82 | $22.68 | 5,070 |
| 2020-01-02 | $23.08 | $23.10 | $23.00 | $23.10 | $22.96 | 6,926 |
| 2019-12-31 | $23.14 | $23.25 | $22.95 | $23.00 | $22.86 | 12,899 |
| 2019-12-30 | $23.05 | $23.56 | $22.77 | $22.85 | $22.71 | 13,183 |
| 2019-12-27 | $23.00 | $23.40 | $22.52 | $23.00 | $22.86 | 17,335 |
| 2019-12-26 | $23.06 | $23.06 | $22.85 | $22.85 | $22.71 | 945 |
| 2019-12-24 | $22.75 | $23.00 | $22.62 | $23.00 | $22.86 | 1,762 |
| 2019-12-23 | $23.14 | $23.14 | $22.91 | $22.91 | $22.77 | 2,784 |
| 2019-12-20 | $22.86 | $22.88 | $22.73 | $22.88 | $22.74 | 29,478 |
| 2019-12-19 | $22.99 | $22.99 | $22.70 | $22.89 | $22.75 | 2,417 |
| 2019-12-18 | $22.94 | $23.30 | $22.67 | $22.95 | $22.81 | 26,534 |
| 2019-12-17 | $22.68 | $23.20 | $22.64 | $22.91 | $22.77 | 5,469 |
| 2019-12-16 | $23.57 | $23.59 | $22.92 | $22.92 | $22.78 | 17,349 |
| 2019-12-13 | $23.14 | $23.74 | $23.05 | $23.58 | $23.44 | 7,090 |
| 2019-12-12 | $23.00 | $23.05 | $22.49 | $23.05 | $22.91 | 7,951 |
| 2019-12-11 | $22.40 | $23.05 | $22.40 | $23.04 | $22.90 | 5,613 |
| 2019-12-10 | $22.51 | $24.60 | $22.43 | $22.60 | $22.46 | 17,522 |
| 2019-12-09 | $22.23 | $22.55 | $22.14 | $22.31 | $22.17 | 31,707 |
| 2019-12-06 | $22.22 | $22.45 | $22.12 | $22.23 | $22.09 | 8,860 |
| 2019-12-05 | $22.13 | $22.45 | $22.05 | $22.32 | $22.18 | 19,604 |
| 2019-12-04 | $21.74 | $22.35 | $21.74 | $22.26 | $22.12 | 6,551 |
| 2019-12-03 | $21.94 | $22.00 | $21.81 | $21.93 | $21.80 | 3,321 |
| 2019-12-02 | $21.89 | $21.99 | $21.62 | $21.92 | $21.79 | 4,676 |
| 2019-11-29 | $21.93 | $21.93 | $21.93 | $21.93 | $21.80 | 797 |
| 2019-11-27 | $21.84 | $21.84 | $21.52 | $21.60 | $21.47 | 17,948 |
| 2019-11-26 | $21.90 | $22.22 | $21.74 | $21.74 | $21.61 | 6,524 |
| 2019-11-25 | $21.66 | $22.25 | $21.60 | $21.94 | $21.81 | 5,896 |
| 2019-11-22 | $21.50 | $21.82 | $21.50 | $21.76 | $21.63 | 2,481 |
| 2019-11-21 | $22.23 | $22.23 | $21.37 | $21.78 | $21.65 | 6,705 |
| 2019-11-20 | $21.98 | $22.45 | $21.39 | $21.94 | $21.81 | 16,270 |
| 2019-11-19 | $21.99 | $22.20 | $21.89 | $22.20 | $22.06 | 6,006 |
| 2019-11-18 | $21.09 | $22.04 | $21.09 | $21.73 | $21.60 | 4,587 |
| 2019-11-15 | $21.72 | $22.04 | $21.50 | $21.72 | $21.59 | 7,297 |
| 2019-11-14 | $21.61 | $21.86 | $21.22 | $21.54 | $21.41 | 3,767 |
| 2019-11-13 | $21.50 | $21.90 | $21.50 | $21.75 | $21.62 | 2,966 |
| 2019-11-12 | $21.57 | $21.98 | $21.57 | $21.79 | $21.66 | 9,167 |
| 2019-11-11 | $21.18 | $21.89 | $21.18 | $21.89 | $21.76 | 2,287 |
| 2019-11-08 | $21.68 | $21.90 | $21.68 | $21.71 | $21.58 | 5,797 |
| 2019-11-07 | $21.78 | $21.78 | $21.54 | $21.78 | $21.65 | 3,318 |
| 2019-11-06 | $21.53 | $21.69 | $21.40 | $21.51 | $21.38 | 3,466 |
| 2019-11-05 | $21.15 | $21.64 | $21.10 | $21.53 | $21.40 | 125,922 |
| 2019-11-04 | $21.19 | $21.19 | $20.82 | $21.00 | $20.87 | 13,876 |
| 2019-11-01 | $21.00 | $21.16 | $20.99 | $21.16 | $21.03 | 15,604 |
| 2019-10-31 | $21.00 | $21.00 | $20.65 | $20.74 | $20.61 | 8,925 |
| 2019-10-30 | $21.00 | $21.04 | $20.95 | $21.00 | $20.87 | 40,506 |
| 2019-10-29 | $20.93 | $21.00 | $20.75 | $20.98 | $20.85 | 8,959 |
| 2019-10-28 | $20.88 | $20.96 | $20.70 | $20.82 | $20.69 | 6,412 |
| 2019-10-25 | $20.83 | $21.09 | $20.82 | $20.82 | $20.69 | 14,279 |
| 2019-10-24 | $21.00 | $21.00 | $20.66 | $20.90 | $20.77 | 8,080 |
| 2019-10-23 | $21.00 | $21.00 | $20.98 | $20.98 | $20.85 | 3,156 |
| 2019-10-22 | $21.00 | $21.00 | $20.80 | $21.00 | $20.87 | 2,984 |
| 2019-10-21 | $21.08 | $21.53 | $20.61 | $21.20 | $21.07 | 43,478 |
| 2019-10-18 | $20.78 | $21.05 | $20.72 | $20.92 | $20.79 | 10,845 |
| 2019-10-17 | $20.92 | $21.00 | $20.92 | $20.99 | $20.86 | 3,152 |
| 2019-10-16 | $21.00 | $21.53 | $20.70 | $20.92 | $20.79 | 4,297 |
| 2019-10-15 | $21.00 | $21.10 | $20.80 | $21.10 | $20.97 | 15,026 |
| 2019-10-14 | $20.98 | $21.08 | $20.75 | $21.00 | $20.87 | 3,926 |
| 2019-10-11 | $21.00 | $21.35 | $20.74 | $20.74 | $20.61 | 9,787 |
| 2019-10-10 | $20.97 | $21.20 | $20.74 | $20.83 | $20.70 | 12,507 |
| 2019-10-09 | $21.00 | $21.01 | $20.69 | $20.75 | $20.62 | 3,438 |
| 2019-10-08 | $21.13 | $21.21 | $20.89 | $20.89 | $20.76 | 21,070 |
| 2019-10-07 | $21.14 | $21.49 | $21.10 | $21.10 | $20.97 | 37,239 |
| 2019-10-04 | $21.53 | $21.60 | $21.22 | $21.25 | $21.12 | 6,209 |
| 2019-10-03 | $21.40 | $21.67 | $20.82 | $21.49 | $21.36 | 11,668 |
| 2019-10-02 | $21.40 | $21.40 | $20.81 | $21.05 | $20.92 | 10,862 |
| 2019-10-01 | $21.10 | $21.27 | $20.88 | $20.88 | $20.75 | 2,335 |
| 2019-09-30 | $21.06 | $21.40 | $21.03 | $21.05 | $20.92 | 6,444 |
| 2019-09-27 | $21.40 | $21.40 | $21.12 | $21.12 | $20.99 | 4,656 |
| 2019-09-26 | $21.40 | $21.40 | $21.21 | $21.25 | $21.12 | 3,812 |
| 2019-09-25 | $21.16 | $21.49 | $21.16 | $21.33 | $21.20 | 39,024 |
| 2019-09-24 | $21.38 | $21.38 | $21.19 | $21.22 | $21.09 | 4,965 |
| 2019-09-23 | $21.38 | $21.40 | $21.16 | $21.28 | $21.15 | 7,083 |
| 2019-09-20 | $21.65 | $21.70 | $21.26 | $21.40 | $21.27 | 20,314 |
| 2019-09-19 | $21.21 | $21.95 | $21.20 | $21.70 | $21.57 | 34,179 |
| 2019-09-18 | $21.24 | $21.30 | $21.13 | $21.15 | $21.02 | 9,712 |
| 2019-09-17 | $21.00 | $21.34 | $21.00 | $21.11 | $20.98 | 4,435 |
| 2019-09-16 | $21.25 | $21.40 | $21.12 | $21.24 | $21.11 | 16,179 |
| 2019-09-13 | $21.45 | $21.45 | $20.95 | $20.95 | $20.82 | 1,622 |
| 2019-09-12 | $21.40 | $21.85 | $21.25 | $21.30 | $21.17 | 34,636 |
| 2019-09-11 | $21.45 | $21.45 | $20.86 | $21.45 | $21.32 | 9,819 |
| 2019-09-10 | $21.35 | $21.45 | $21.16 | $21.18 | $21.05 | 9,936 |
| 2019-09-09 | $21.36 | $21.40 | $21.13 | $21.32 | $21.19 | 4,704 |
| 2019-09-06 | $21.40 | $21.40 | $21.12 | $21.12 | $20.99 | 3,416 |
| 2019-09-05 | $21.45 | $21.50 | $21.22 | $21.45 | $21.32 | 5,088 |
| 2019-09-04 | $21.47 | $21.50 | $21.22 | $21.38 | $21.25 | 2,372 |
| 2019-09-03 | $21.39 | $21.76 | $21.05 | $21.05 | $20.92 | 12,135 |
| 2019-08-30 | $21.00 | $21.33 | $20.32 | $21.31 | $21.18 | 13,759 |
| 2019-08-29 | $21.12 | $21.25 | $20.57 | $21.25 | $21.12 | 1,738 |
| 2019-08-28 | $20.75 | $21.21 | $20.75 | $20.99 | $20.86 | 4,228 |
| 2019-08-27 | $20.85 | $21.39 | $20.38 | $20.85 | $20.72 | 4,245 |
| 2019-08-26 | $19.83 | $21.70 | $19.83 | $21.01 | $20.88 | 5,940 |
| 2019-08-23 | $20.15 | $20.15 | $19.75 | $19.81 | $19.69 | 8,364 |
| 2019-08-22 | $20.16 | $20.34 | $19.75 | $19.75 | $19.63 | 40,709 |
| 2019-08-21 | $19.45 | $20.61 | $19.45 | $20.12 | $20.00 | 2,519 |
| 2019-08-20 | $20.57 | $20.57 | $20.40 | $20.40 | $20.28 | 1,588 |
| 2019-08-19 | $20.53 | $22.00 | $20.15 | $20.98 | $20.85 | 11,158 |
| 2019-08-16 | $21.51 | $21.51 | $19.83 | $20.55 | $20.42 | 18,204 |
| 2019-08-15 | $21.50 | $21.50 | $21.23 | $21.39 | $21.26 | 1,984 |
| 2019-08-14 | $21.46 | $22.08 | $21.46 | $21.63 | $21.50 | 4,893 |
| 2019-08-13 | $21.16 | $21.86 | $21.16 | $21.86 | $21.73 | 2,376 |
| 2019-08-12 | $21.86 | $21.86 | $21.44 | $21.79 | $21.66 | 3,227 |
| 2019-08-09 | $22.15 | $22.30 | $21.70 | $21.71 | $21.58 | 8,565 |
| 2019-08-08 | $21.60 | $22.29 | $21.60 | $21.81 | $21.68 | 7,492 |
| 2019-08-07 | $21.50 | $21.50 | $21.32 | $21.32 | $21.19 | 3,375 |
| 2019-08-06 | $22.24 | $22.24 | $21.88 | $22.04 | $21.91 | 3,750 |
| 2019-08-05 | $22.61 | $23.00 | $21.99 | $21.99 | $21.86 | 7,952 |
| 2019-08-02 | $22.24 | $23.05 | $22.24 | $23.01 | $22.87 | 12,077 |
| 2019-08-01 | $22.81 | $22.81 | $22.30 | $22.30 | $22.16 | 8,067 |
| 2019-07-31 | $22.50 | $23.10 | $22.50 | $22.82 | $22.68 | 14,205 |
| 2019-07-30 | $22.48 | $23.20 | $22.24 | $22.54 | $22.40 | 11,571 |
| 2019-07-29 | $22.64 | $22.75 | $22.17 | $22.74 | $22.60 | 15,608 |
| 2019-07-26 | $22.22 | $22.80 | $22.19 | $22.60 | $22.46 | 8,314 |
| 2019-07-25 | $22.69 | $22.98 | $22.10 | $22.20 | $22.06 | 5,234 |
| 2019-07-24 | $22.50 | $23.00 | $22.43 | $22.95 | $22.81 | 8,198 |
| 2019-07-23 | $22.50 | $22.67 | $22.28 | $22.52 | $22.38 | 5,863 |
| 2019-07-22 | $22.51 | $22.65 | $22.05 | $22.64 | $22.50 | 9,555 |
| 2019-07-19 | $22.80 | $22.90 | $22.55 | $22.75 | $22.61 | 9,187 |
| 2019-07-18 | $22.75 | $22.89 | $22.67 | $22.89 | $22.75 | 2,673 |
| 2019-07-17 | $22.98 | $22.98 | $22.60 | $22.80 | $22.66 | 5,280 |
| 2019-07-16 | $22.00 | $23.05 | $22.00 | $22.74 | $22.60 | 14,545 |
| 2019-07-15 | $23.00 | $23.00 | $22.50 | $22.85 | $22.71 | 7,147 |
| 2019-07-12 | $22.30 | $23.34 | $21.61 | $23.00 | $22.86 | 32,176 |
| 2019-07-11 | $22.17 | $22.75 | $21.44 | $21.97 | $21.84 | 24,131 |
| 2019-07-10 | $22.95 | $22.95 | $21.37 | $21.90 | $21.77 | 14,105 |
| 2019-07-09 | $22.87 | $22.95 | $22.57 | $22.75 | $22.61 | 4,602 |
| 2019-07-08 | $22.75 | $22.86 | $22.19 | $22.59 | $22.45 | 21,968 |
| 2019-07-05 | $22.75 | $22.98 | $22.58 | $22.97 | $22.83 | 11,939 |
| 2019-07-03 | $22.98 | $22.98 | $21.05 | $22.79 | $22.65 | 11,304 |
| 2019-07-02 | $22.81 | $23.27 | $22.48 | $23.10 | $22.96 | 34,371 |
| 2019-07-01 | $22.80 | $22.86 | $22.27 | $22.86 | $22.72 | 39,914 |
| 2019-06-28 | $22.61 | $22.83 | $22.01 | $22.79 | $22.65 | 799,855 |
| 2019-06-27 | $21.55 | $22.26 | $21.45 | $21.89 | $21.76 | 33,613 |
| 2019-06-26 | $21.50 | $22.00 | $20.93 | $21.19 | $21.06 | 41,407 |
| 2019-06-25 | $21.95 | $22.40 | $21.43 | $21.49 | $21.36 | 69,460 |
| 2019-06-24 | $23.00 | $23.21 | $21.63 | $21.75 | $21.62 | 70,406 |
| 2019-06-21 | $23.64 | $23.85 | $22.52 | $22.55 | $22.41 | 139,258 |
| 2019-06-20 | $23.65 | $24.04 | $23.44 | $23.44 | $23.30 | 84,606 |
| 2019-06-19 | $23.95 | $24.04 | $23.55 | $23.55 | $23.41 | 69,060 |
| 2019-06-18 | $24.00 | $24.02 | $23.51 | $23.98 | $23.83 | 63,679 |
| 2019-06-17 | $23.43 | $24.00 | $23.43 | $24.00 | $23.85 | 92,348 |
| 2019-06-14 | $24.00 | $24.01 | $23.00 | $23.00 | $22.86 | 38,329 |
| 2019-06-13 | $24.00 | $24.13 | $23.84 | $23.98 | $23.83 | 25,723 |
| 2019-06-12 | $24.18 | $24.35 | $23.25 | $24.14 | $23.99 | 44,209 |
| 2019-06-11 | $24.29 | $24.29 | $23.80 | $23.94 | $23.79 | 29,133 |
| 2019-06-10 | $24.28 | $24.35 | $23.19 | $24.15 | $24.00 | 47,414 |
| 2019-06-07 | $24.37 | $24.37 | $23.93 | $24.15 | $24.00 | 15,941 |
| 2019-06-06 | $24.27 | $24.41 | $23.13 | $24.24 | $24.09 | 12,369 |
| 2019-06-05 | $24.00 | $24.45 | $23.04 | $24.00 | $23.85 | 11,026 |
| 2019-06-04 | $24.00 | $24.19 | $22.52 | $23.91 | $23.76 | 26,579 |
| 2019-06-03 | $23.60 | $24.39 | $23.60 | $24.36 | $24.21 | 11,687 |
| 2019-05-31 | $23.72 | $24.08 | $23.63 | $23.66 | $23.52 | 7,152 |
| 2019-05-30 | $23.64 | $24.01 | $23.18 | $23.75 | $23.61 | 11,031 |
| 2019-05-29 | $23.73 | $23.80 | $23.18 | $23.50 | $23.36 | 9,391 |
| 2019-05-28 | $23.48 | $24.13 | $23.07 | $23.50 | $23.36 | 10,003 |
| 2019-05-24 | $24.18 | $24.30 | $23.50 | $23.65 | $23.51 | 9,789 |
| 2019-05-23 | $24.45 | $24.45 | $23.11 | $23.17 | $23.03 | 12,658 |
| 2019-05-22 | $24.45 | $24.48 | $23.75 | $24.45 | $24.30 | 7,406 |
| 2019-05-21 | $24.08 | $24.45 | $24.08 | $24.45 | $24.30 | 7,543 |
| 2019-05-20 | $24.17 | $24.25 | $23.74 | $24.00 | $23.85 | 19,847 |
| 2019-05-17 | $24.18 | $24.25 | $24.00 | $24.00 | $23.85 | 10,723 |
| 2019-05-16 | $24.50 | $24.64 | $23.95 | $24.00 | $23.85 | 9,296 |
| 2019-05-15 | $24.75 | $24.75 | $24.01 | $24.25 | $24.10 | 9,797 |
| 2019-05-14 | $24.88 | $24.88 | $24.00 | $24.50 | $24.35 | 18,745 |
| 2019-05-13 | $24.84 | $24.90 | $24.84 | $24.88 | $24.73 | 4,190 |
| 2019-05-10 | $25.25 | $25.25 | $24.34 | $24.90 | $24.75 | 10,861 |
| 2019-05-09 | $25.00 | $25.50 | $24.16 | $24.63 | $24.48 | 33,123 |
| 2019-05-08 | $24.60 | $24.97 | $24.19 | $24.97 | $24.82 | 23,481 |
| 2019-05-07 | $24.50 | $24.70 | $24.44 | $24.50 | $24.35 | 8,046 |
| 2019-05-06 | $24.95 | $24.95 | $24.68 | $24.75 | $24.60 | 6,639 |
| 2019-05-03 | $23.76 | $23.95 | $23.65 | $23.95 | $23.80 | 4,171 |
| 2019-05-02 | $23.50 | $23.91 | $23.49 | $23.50 | $23.36 | 4,666 |
| 2019-05-01 | $23.70 | $23.70 | $23.37 | $23.50 | $23.36 | 4,264 |
| 2019-04-30 | $23.43 | $23.43 | $23.00 | $23.00 | $22.86 | 5,489 |
| 2019-04-29 | $23.99 | $23.99 | $23.99 | $23.99 | $23.84 | 209 |
| 2019-04-26 | $23.90 | $23.97 | $23.45 | $23.50 | $23.36 | 1,083 |
| 2019-04-25 | $23.50 | $24.00 | $22.54 | $24.00 | $23.85 | 2,600 |
| 2019-04-24 | $22.23 | $24.10 | $22.23 | $23.10 | $22.96 | 10,982 |
| 2019-04-23 | $22.14 | $22.20 | $22.10 | $22.10 | $21.97 | 2,685 |
| 2019-04-22 | $22.00 | $22.50 | $21.91 | $22.20 | $22.06 | 4,778 |
| 2019-04-18 | $21.30 | $21.30 | $21.30 | $21.30 | $21.17 | 0 |
| 2019-04-17 | $21.30 | $21.30 | $21.30 | $21.30 | $21.17 | 0 |
| 2019-04-16 | $21.25 | $21.33 | $21.25 | $21.30 | $21.17 | 4,696 |
| 2019-04-15 | $21.15 | $21.30 | $21.15 | $21.30 | $21.17 | 7,422 |
| 2019-04-12 | $21.00 | $21.15 | $20.75 | $21.15 | $21.02 | 2,043 |
| 2019-04-11 | $21.00 | $21.02 | $20.80 | $21.00 | $20.87 | 10,962 |
| 2019-04-10 | $20.93 | $21.10 | $20.80 | $21.00 | $20.87 | 1,712 |
| 2019-04-09 | $20.90 | $21.00 | $20.90 | $21.00 | $20.87 | 3,127 |
| 2019-04-08 | $20.80 | $20.90 | $20.80 | $20.85 | $20.72 | 5,024 |
| 2019-04-05 | $20.81 | $20.95 | $20.81 | $20.95 | $20.82 | 462 |
| 2019-04-04 | $21.01 | $21.01 | $21.00 | $21.00 | $20.87 | 1,427 |
| 2019-04-03 | $21.05 | $21.05 | $21.01 | $21.01 | $20.88 | 1,026 |
| 2019-04-02 | $21.50 | $21.51 | $21.05 | $21.05 | $20.92 | 3,619 |
| 2019-04-01 | $21.65 | $21.65 | $21.65 | $21.65 | $21.52 | 470 |
| 2019-03-29 | $21.70 | $21.80 | $21.60 | $21.60 | $21.47 | 2,880 |
| 2019-03-28 | $21.80 | $21.80 | $21.80 | $21.80 | $21.67 | 0 |
| 2019-03-27 | $21.76 | $21.85 | $21.75 | $21.80 | $21.67 | 1,387 |
| 2019-03-26 | $21.90 | $21.90 | $21.75 | $21.80 | $21.67 | 3,739 |
| 2019-03-25 | $21.90 | $21.90 | $21.80 | $21.90 | $21.77 | 2,900 |
| 2019-03-22 | $22.05 | $22.05 | $22.00 | $22.00 | $21.87 | 1,000 |
| 2019-03-21 | $22.30 | $22.30 | $22.30 | $22.30 | $22.16 | 54 |
| 2019-03-20 | $22.35 | $22.35 | $22.30 | $22.30 | $22.16 | 1,022 |
| 2019-03-19 | $22.40 | $22.45 | $22.40 | $22.40 | $22.26 | 11,092 |
| 2019-03-18 | $22.40 | $22.40 | $22.40 | $22.40 | $22.26 | 0 |
| 2019-03-15 | $22.50 | $22.78 | $22.40 | $22.40 | $22.26 | 950 |
| 2019-03-14 | $22.50 | $22.50 | $22.50 | $22.50 | $22.36 | 150 |
| 2019-03-13 | $22.55 | $22.55 | $22.45 | $22.50 | $22.36 | 1,700 |
| 2019-03-12 | $22.90 | $22.90 | $22.28 | $22.50 | $22.36 | 7,460 |
| 2019-03-11 | $22.90 | $22.90 | $22.90 | $22.90 | $22.76 | 200 |
| 2019-03-08 | $22.97 | $22.97 | $22.97 | $22.97 | $22.83 | 1,346 |
| 2019-03-07 | $22.50 | $22.95 | $22.50 | $22.95 | $22.81 | 1,100 |
| 2019-03-06 | $22.01 | $22.50 | $21.52 | $22.10 | $21.97 | 1,750 |
| 2019-03-05 | $22.88 | $22.88 | $22.75 | $22.75 | $22.61 | 815 |
| 2019-03-04 | $22.88 | $22.88 | $22.70 | $22.70 | $22.56 | 1,450 |
| 2019-03-01 | $22.75 | $22.88 | $22.75 | $22.88 | $22.74 | 2,705 |
| 2019-02-28 | $23.00 | $23.00 | $22.87 | $23.00 | $22.86 | 1,250 |
| 2019-02-27 | $22.86 | $23.10 | $22.86 | $22.86 | $22.72 | 1,620 |
| 2019-02-26 | $23.20 | $23.50 | $23.20 | $23.25 | $23.11 | 814 |
| 2019-02-25 | $23.25 | $23.50 | $23.00 | $23.50 | $23.36 | 1,624 |
| 2019-02-22 | $23.63 | $23.63 | $23.62 | $23.62 | $23.48 | 1,255 |
| 2019-02-21 | $21.25 | $23.00 | $21.25 | $23.00 | $22.86 | 4,031 |
| 2019-02-20 | $21.75 | $21.75 | $21.75 | $21.75 | $21.62 | 1,600 |
| 2019-02-15 | $21.35 | $21.35 | $21.00 | $21.00 | $20.87 | 860 |
| 2019-02-14 | $20.80 | $21.25 | $20.75 | $21.25 | $21.12 | 4,276 |
| 2019-02-13 | $20.65 | $21.00 | $20.35 | $21.00 | $20.87 | 5,392 |
| 2019-02-12 | $21.00 | $21.00 | $20.75 | $20.75 | $20.62 | 2,802 |
| 2019-02-11 | $21.80 | $21.80 | $21.00 | $21.00 | $20.87 | 3,665 |
| 2019-02-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 300 |
| 2019-02-07 | $20.80 | $20.80 | $20.80 | $20.80 | $20.67 | 102 |
| 2019-02-06 | $20.50 | $20.80 | $20.50 | $20.80 | $20.67 | 523 |
| 2019-02-05 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 46 |
| 2019-02-04 | $19.75 | $20.50 | $19.35 | $20.50 | $20.38 | 680 |
| 2019-02-01 | $20.00 | $20.00 | $20.00 | $20.00 | $19.88 | 150 |
| 2019-01-31 | $19.55 | $20.00 | $19.55 | $19.85 | $19.73 | 3,264 |
| 2019-01-30 | $19.75 | $19.75 | $19.75 | $19.75 | $19.63 | 300 |
| 2019-01-29 | $19.00 | $20.00 | $19.00 | $19.75 | $19.63 | 3,801 |
| 2019-01-28 | $18.60 | $18.60 | $18.60 | $18.60 | $18.49 | 14 |
| 2019-01-25 | $18.75 | $19.02 | $18.60 | $18.60 | $18.49 | 5,273 |
| 2019-01-24 | $19.00 | $19.00 | $18.40 | $18.45 | $18.34 | 13,062 |
| 2019-01-23 | $18.89 | $19.23 | $18.89 | $19.21 | $19.09 | 3,074 |
| 2019-01-22 | $18.30 | $18.89 | $18.30 | $18.88 | $18.77 | 1,106 |
| 2019-01-18 | $18.10 | $18.10 | $17.65 | $18.05 | $17.94 | 5,732 |
| 2019-01-17 | $18.48 | $18.48 | $18.47 | $18.47 | $18.36 | 503 |
| 2019-01-16 | $17.98 | $18.48 | $17.80 | $18.48 | $18.37 | 2,860 |
| 2019-01-15 | $17.75 | $17.80 | $17.75 | $17.80 | $17.69 | 500 |
| 2019-01-14 | $17.80 | $17.80 | $17.75 | $17.75 | $17.64 | 29,268 |
| 2019-01-11 | $17.60 | $17.77 | $17.55 | $17.75 | $17.64 | 33,662 |
| 2019-01-10 | $17.84 | $17.85 | $17.70 | $17.70 | $17.59 | 4,240 |
| 2019-01-09 | $17.52 | $17.60 | $17.31 | $17.55 | $17.44 | 4,548 |
| 2019-01-08 | $17.32 | $17.52 | $17.32 | $17.52 | $17.41 | 1,405 |
| 2019-01-07 | $16.95 | $17.30 | $16.85 | $17.30 | $17.19 | 21,369 |
| 2019-01-04 | $16.74 | $17.00 | $16.67 | $16.95 | $16.85 | 18,260 |
| 2019-01-03 | $17.05 | $17.05 | $16.62 | $16.66 | $16.56 | 10,399 |
| 2019-01-02 | $17.05 | $17.20 | $17.05 | $17.05 | $16.95 | 1,775 |
| 2018-12-31 | $17.30 | $17.49 | $17.06 | $17.06 | $16.96 | 14,805 |
| 2018-12-28 | $17.85 | $17.85 | $17.30 | $17.40 | $17.29 | 7,800 |
| 2018-12-27 | $17.95 | $17.95 | $17.70 | $17.70 | $17.59 | 39,114 |
| 2018-12-26 | $17.85 | $17.85 | $17.85 | $17.85 | $17.74 | 358 |
| 2018-12-24 | $17.80 | $17.85 | $17.80 | $17.85 | $17.74 | 659 |
| 2018-12-21 | $18.25 | $18.25 | $17.80 | $17.80 | $17.69 | 1,800 |
| 2018-12-20 | $18.40 | $18.40 | $18.25 | $18.25 | $18.14 | 1,000 |
| 2018-12-19 | $18.76 | $18.76 | $18.37 | $18.37 | $18.26 | 1,550 |
| 2018-12-18 | $19.00 | $19.00 | $18.75 | $18.85 | $18.74 | 1,281 |
| 2018-12-17 | $18.95 | $18.95 | $18.95 | $18.95 | $18.83 | 1,005 |
| 2018-12-14 | $18.95 | $18.95 | $18.95 | $18.95 | $18.83 | 208 |
| 2018-12-13 | $19.05 | $19.05 | $19.00 | $19.00 | $18.88 | 1,455 |
| 2018-12-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.88 | 3,938 |
| 2018-12-11 | $19.15 | $19.15 | $18.95 | $19.00 | $18.88 | 3,722 |
| 2018-12-10 | $19.50 | $19.50 | $19.50 | $19.50 | $19.38 | 163 |
| 2018-12-07 | $19.15 | $19.15 | $19.15 | $19.15 | $19.03 | 0 |
| 2018-12-06 | $19.20 | $19.50 | $19.15 | $19.15 | $19.03 | 2,329 |
| 2018-12-04 | $19.50 | $19.50 | $19.25 | $19.25 | $19.13 | 995 |
| 2018-12-03 | $19.50 | $19.50 | $19.50 | $19.50 | $19.38 | 5,082 |
| 2018-11-30 | $19.00 | $19.50 | $19.00 | $19.50 | $19.38 | 2,100 |
| 2018-11-29 | $19.10 | $19.25 | $18.85 | $19.00 | $18.88 | 11,892 |
| 2018-11-28 | $19.17 | $19.25 | $19.10 | $19.20 | $19.08 | 5,266 |
| 2018-11-27 | $19.30 | $19.35 | $19.12 | $19.17 | $19.05 | 3,128 |
| 2018-11-26 | $19.30 | $19.45 | $19.25 | $19.31 | $19.19 | 5,050 |
| 2018-11-23 | $19.20 | $19.20 | $19.20 | $19.20 | $19.08 | 183 |
| 2018-11-21 | $19.50 | $19.50 | $19.50 | $19.50 | $19.38 | 2,000 |
| 2018-11-20 | $19.70 | $19.70 | $19.50 | $19.50 | $19.38 | 1,101 |
| 2018-11-19 | $19.75 | $19.75 | $19.75 | $19.75 | $19.63 | 5 |
| 2018-11-16 | $19.85 | $19.95 | $19.75 | $19.75 | $19.63 | 6,977 |
| 2018-11-15 | $20.00 | $20.00 | $19.80 | $19.90 | $19.78 | 2,640 |
| 2018-11-14 | $20.20 | $20.20 | $20.08 | $20.08 | $19.96 | 1,988 |
| 2018-11-13 | $20.25 | $20.25 | $20.25 | $20.25 | $20.13 | 250 |
| 2018-11-12 | $20.70 | $20.70 | $20.25 | $20.25 | $20.13 | 450 |
| 2018-11-09 | $20.20 | $20.20 | $20.20 | $20.20 | $20.08 | 1,627 |
| 2018-11-08 | $20.10 | $20.10 | $20.10 | $20.10 | $19.98 | 298 |
| 2018-11-07 | $20.20 | $20.20 | $20.20 | $20.20 | $20.08 | 2,530 |
| 2018-11-06 | $20.15 | $20.60 | $20.15 | $20.60 | $20.47 | 3,246 |
| 2018-11-05 | $20.20 | $20.20 | $20.20 | $20.20 | $20.08 | 0 |
| 2018-11-02 | $20.50 | $20.50 | $20.20 | $20.20 | $20.08 | 5,096 |
| 2018-11-01 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 1,000 |
| 2018-10-31 | $20.00 | $20.00 | $20.00 | $20.00 | $19.88 | 1,634 |
| 2018-10-30 | $20.00 | $20.00 | $20.00 | $20.00 | $19.88 | 7,690 |
| 2018-10-29 | $20.65 | $20.65 | $20.00 | $20.00 | $19.88 | 5,563 |
| 2018-10-26 | $20.70 | $20.70 | $20.70 | $20.70 | $20.57 | 100 |
| 2018-10-25 | $20.10 | $20.10 | $20.10 | $20.10 | $19.98 | 0 |
| 2018-10-24 | $20.10 | $20.25 | $20.09 | $20.10 | $19.98 | 731 |
| 2018-10-23 | $20.25 | $20.25 | $20.25 | $20.25 | $20.13 | 121 |
| 2018-10-22 | $20.01 | $20.25 | $20.01 | $20.25 | $20.13 | 700 |
| 2018-10-19 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 300 |
| 2018-10-18 | $20.54 | $20.55 | $20.54 | $20.54 | $20.41 | 1,104 |
| 2018-10-17 | $20.60 | $20.60 | $20.60 | $20.60 | $20.47 | 0 |
| 2018-10-16 | $20.60 | $20.60 | $20.60 | $20.60 | $20.47 | 46 |
| 2018-10-15 | $20.50 | $20.60 | $20.50 | $20.60 | $20.47 | 700 |
| 2018-10-12 | $20.65 | $20.65 | $20.50 | $20.50 | $20.38 | 4,640 |
| 2018-10-11 | $20.75 | $20.80 | $20.70 | $20.70 | $20.57 | 3,693 |
| 2018-10-10 | $20.75 | $20.80 | $20.75 | $20.75 | $20.62 | 1,600 |
| 2018-10-09 | $20.80 | $20.80 | $20.80 | $20.80 | $20.67 | 300 |
| 2018-10-08 | $20.80 | $21.25 | $20.80 | $21.25 | $21.12 | 4,200 |
| 2018-10-05 | $20.78 | $20.78 | $20.78 | $20.78 | $20.65 | 3,000 |
| 2018-10-04 | $20.80 | $20.80 | $20.75 | $20.75 | $20.62 | 463 |
| 2018-10-03 | $20.80 | $20.80 | $20.80 | $20.80 | $20.67 | 1,000 |
| 2018-10-02 | $20.85 | $20.85 | $20.85 | $20.85 | $20.72 | 100 |
| 2018-10-01 | $20.95 | $20.95 | $20.95 | $20.95 | $20.82 | 0 |
| 2018-09-28 | $20.95 | $20.95 | $20.95 | $20.95 | $20.82 | 69 |
| 2018-09-27 | $20.95 | $20.95 | $20.95 | $20.95 | $20.82 | 0 |
| 2018-09-26 | $20.95 | $20.95 | $20.95 | $20.95 | $20.82 | 900 |
| 2018-09-25 | $21.10 | $21.15 | $21.10 | $21.15 | $21.02 | 2,072 |
| 2018-09-24 | $21.20 | $21.20 | $21.20 | $21.20 | $21.07 | 235 |
| 2018-09-21 | $21.10 | $21.10 | $21.10 | $21.10 | $20.97 | 17,000 |
| 2018-09-20 | $21.10 | $21.10 | $21.10 | $21.10 | $20.97 | 3,000 |
| 2018-09-19 | $21.10 | $21.10 | $21.10 | $21.10 | $20.97 | 10,000 |
| 2018-09-18 | $21.25 | $21.25 | $21.25 | $21.25 | $21.12 | 1,941 |
| 2018-09-17 | $20.95 | $20.95 | $20.95 | $20.95 | $20.82 | 95 |
| 2018-09-14 | $20.95 | $20.95 | $20.95 | $20.95 | $20.82 | 3,000 |
| 2018-09-13 | $20.92 | $21.00 | $20.85 | $20.85 | $20.72 | 4,125 |
| 2018-09-12 | $20.92 | $20.92 | $20.92 | $20.92 | $20.79 | 3,000 |
| 2018-09-11 | $20.92 | $20.92 | $20.92 | $20.92 | $20.79 | 2,500 |
| 2018-09-10 | $21.00 | $21.00 | $20.85 | $20.92 | $20.79 | 3,025 |
| 2018-09-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 0 |
| 2018-09-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 0 |
| 2018-09-05 | $21.03 | $21.03 | $21.00 | $21.00 | $20.87 | 22,620 |
| 2018-09-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 0 |
| 2018-08-31 | $21.49 | $21.50 | $20.99 | $21.00 | $20.87 | 36,383 |
| 2018-08-30 | $21.05 | $21.69 | $21.05 | $21.69 | $21.56 | 3,379 |
| 2018-08-29 | $21.25 | $21.25 | $21.03 | $21.05 | $20.92 | 4,104 |
| 2018-08-28 | $21.00 | $21.05 | $20.93 | $21.00 | $20.87 | 2,803 |
| 2018-08-27 | $20.91 | $21.00 | $20.70 | $20.70 | $20.57 | 1,757 |
| 2018-08-24 | $21.00 | $21.00 | $20.90 | $20.90 | $20.77 | 285 |
| 2018-08-23 | $21.03 | $21.03 | $21.03 | $21.03 | $20.90 | 324 |
| 2018-08-22 | $20.80 | $20.80 | $20.65 | $20.65 | $20.52 | 300 |
| 2018-08-21 | $20.60 | $21.03 | $20.50 | $21.03 | $20.90 | 1,201 |
| 2018-08-20 | $21.01 | $21.01 | $21.00 | $21.00 | $20.87 | 1,200 |
| 2018-08-17 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 0 |
| 2018-08-16 | $20.75 | $21.00 | $20.50 | $21.00 | $20.87 | 758 |
| 2018-08-15 | $20.84 | $20.84 | $20.84 | $20.84 | $20.71 | 0 |
| 2018-08-14 | $20.84 | $20.84 | $20.84 | $20.84 | $20.71 | 0 |
| 2018-08-13 | $20.84 | $20.84 | $20.84 | $20.84 | $20.71 | 400 |
| 2018-08-10 | $20.75 | $20.84 | $20.75 | $20.84 | $20.71 | 2,765 |
| 2018-08-09 | $20.60 | $20.75 | $20.60 | $20.75 | $20.62 | 1,300 |
| 2018-08-08 | $21.00 | $21.10 | $20.51 | $20.51 | $20.39 | 9,749 |
| 2018-08-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 220 |
| 2018-08-06 | $21.00 | $21.00 | $20.75 | $21.00 | $20.87 | 1,724 |
| 2018-08-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 100 |
| 2018-08-02 | $20.55 | $20.95 | $20.50 | $20.95 | $20.82 | 467 |
| 2018-08-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 0 |
| 2018-07-31 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 400 |
| 2018-07-30 | $21.01 | $21.01 | $21.00 | $21.00 | $20.87 | 252 |
| 2018-07-27 | $21.35 | $21.45 | $21.35 | $21.45 | $21.32 | 300 |
| 2018-07-26 | $20.62 | $20.62 | $20.62 | $20.62 | $20.49 | 1,200 |
| 2018-07-25 | $20.70 | $21.15 | $20.70 | $21.00 | $20.87 | 6,677 |
| 2018-07-24 | $20.75 | $20.75 | $20.70 | $20.70 | $20.57 | 1,518 |
| 2018-07-23 | $20.75 | $20.75 | $20.75 | $20.75 | $20.62 | 105 |
| 2018-07-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 238 |
| 2018-07-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 0 |
| 2018-07-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 2,200 |
| 2018-07-17 | $21.00 | $21.00 | $20.99 | $21.00 | $20.87 | 6,068 |
| 2018-07-16 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 100 |
| 2018-07-13 | $20.80 | $20.80 | $20.80 | $20.80 | $20.67 | 0 |
| 2018-07-12 | $20.80 | $20.80 | $20.80 | $20.80 | $20.67 | 300 |
| 2018-07-11 | $20.60 | $20.60 | $20.60 | $20.60 | $20.47 | 0 |
| 2018-07-10 | $20.60 | $20.60 | $20.60 | $20.60 | $20.47 | 0 |
| 2018-07-09 | $20.60 | $20.60 | $20.60 | $20.60 | $20.47 | 25 |
| 2018-07-06 | $20.90 | $21.15 | $20.60 | $20.60 | $20.47 | 3,854 |
| 2018-07-05 | $20.85 | $20.85 | $20.85 | $20.85 | $20.72 | 0 |
| 2018-07-03 | $20.85 | $20.85 | $20.85 | $20.85 | $20.72 | 250 |
| 2018-07-02 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 318 |
| 2018-06-29 | $20.75 | $20.75 | $20.75 | $20.75 | $20.62 | 0 |
| 2018-06-28 | $20.30 | $20.75 | $20.30 | $20.75 | $20.62 | 2,764 |
| 2018-06-27 | $20.55 | $20.80 | $20.25 | $20.26 | $20.14 | 5,880 |
| 2018-06-26 | $20.99 | $20.99 | $20.99 | $20.99 | $20.86 | 300 |
| 2018-06-25 | $20.95 | $20.95 | $20.95 | $20.95 | $20.82 | 266 |
| 2018-06-22 | $20.81 | $20.81 | $20.05 | $20.27 | $20.15 | 1,600 |
| 2018-06-21 | $21.07 | $21.07 | $21.00 | $21.00 | $20.87 | 2,258 |
| 2018-06-20 | $21.70 | $21.70 | $21.70 | $21.70 | $21.57 | 53 |
| 2018-06-19 | $21.70 | $21.70 | $21.70 | $21.70 | $21.57 | 0 |
| 2018-06-18 | $21.45 | $21.70 | $21.45 | $21.70 | $21.57 | 350 |
| 2018-06-15 | $21.26 | $21.26 | $21.05 | $21.05 | $20.92 | 356 |
| 2018-06-14 | $21.50 | $21.73 | $21.50 | $21.72 | $21.59 | 2,951 |
| 2018-06-13 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 300 |
| 2018-06-12 | $21.75 | $21.75 | $21.75 | $21.75 | $21.62 | 12 |
| 2018-06-11 | $21.75 | $21.75 | $21.75 | $21.75 | $21.62 | 1,100 |
| 2018-06-08 | $21.51 | $21.51 | $21.51 | $21.51 | $21.38 | 32 |
| 2018-06-07 | $21.75 | $21.75 | $21.51 | $21.51 | $21.38 | 1,715 |
| 2018-06-06 | $21.80 | $21.80 | $21.80 | $21.80 | $21.67 | 279 |
| 2018-06-05 | $21.90 | $21.90 | $21.80 | $21.80 | $21.67 | 1,212 |
| 2018-06-04 | $23.00 | $23.00 | $21.90 | $21.90 | $21.77 | 1,498 |
| 2018-06-01 | $21.95 | $22.00 | $21.95 | $21.95 | $21.82 | 1,199 |
| 2018-05-31 | $21.65 | $21.65 | $21.65 | $21.65 | $21.52 | 1,071 |
| 2018-05-30 | $21.54 | $21.54 | $21.52 | $21.52 | $21.39 | 502 |
| 2018-05-29 | $21.95 | $21.95 | $21.55 | $21.55 | $21.42 | 1,597 |
| 2018-05-25 | $21.95 | $21.95 | $21.95 | $21.95 | $21.82 | 100 |
| 2018-05-24 | $21.51 | $21.51 | $21.51 | $21.51 | $21.38 | 77 |
| 2018-05-23 | $21.51 | $21.51 | $21.51 | $21.51 | $21.38 | 0 |
| 2018-05-22 | $21.51 | $21.51 | $21.51 | $21.51 | $21.38 | 45 |
| 2018-05-21 | $23.00 | $23.00 | $21.51 | $21.51 | $21.38 | 2,324 |
| 2018-05-18 | $22.95 | $23.05 | $22.95 | $23.05 | $22.91 | 300 |
| 2018-05-17 | $23.00 | $23.00 | $23.00 | $23.00 | $22.86 | 200 |
| 2018-05-16 | $21.00 | $23.00 | $21.00 | $23.00 | $22.86 | 3,050 |
| 2018-05-15 | $20.64 | $20.75 | $20.64 | $20.75 | $20.62 | 5,225 |
| 2018-05-14 | $20.50 | $20.50 | $20.50 | $20.50 | $20.38 | 210 |
| 2018-05-11 | $20.40 | $20.49 | $20.40 | $20.49 | $20.37 | 9,300 |
| 2018-05-10 | $20.39 | $20.39 | $20.39 | $20.39 | $20.27 | 176 |
| 2018-05-09 | $20.30 | $20.39 | $20.30 | $20.39 | $20.27 | 12,559 |
| 2018-05-08 | $20.00 | $20.00 | $19.82 | $19.90 | $19.78 | 1,461 |
| 2018-05-07 | $20.25 | $20.25 | $20.25 | $20.25 | $20.13 | 3 |
| 2018-05-04 | $20.40 | $20.40 | $19.72 | $20.25 | $20.13 | 1,845 |
| 2018-05-03 | $20.40 | $20.40 | $20.40 | $20.40 | $20.28 | 512 |
| 2018-05-02 | $21.00 | $21.00 | $21.00 | $21.00 | $20.87 | 3,180 |
| 2018-05-01 | $21.20 | $21.20 | $20.41 | $21.00 | $20.87 | 3,750 |
| 2018-04-30 | $21.45 | $21.75 | $21.45 | $21.75 | $21.62 | 3,071 |
| 2018-04-27 | $21.16 | $21.16 | $21.16 | $21.16 | $21.03 | 0 |
| 2018-04-26 | $21.20 | $21.20 | $21.16 | $21.16 | $21.03 | 1,036 |
| 2018-04-25 | $21.59 | $21.59 | $21.15 | $21.15 | $21.02 | 450 |
| 2018-04-24 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2018-04-23 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 700 |
| 2018-04-20 | $21.74 | $21.74 | $21.74 | $21.74 | $21.61 | 831 |
| 2018-04-19 | $21.55 | $21.55 | $21.55 | $21.55 | $21.42 | 0 |
| 2018-04-18 | $21.80 | $21.80 | $21.55 | $21.55 | $21.42 | 300 |
| 2018-04-17 | $21.24 | $22.00 | $21.24 | $21.26 | $21.13 | 1,125 |
| 2018-04-16 | $21.12 | $21.12 | $21.11 | $21.11 | $20.98 | 700 |
| 2018-04-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.37 | 0 |
| 2018-04-12 | $21.66 | $21.66 | $21.50 | $21.50 | $21.37 | 2,689 |
| 2018-04-11 | $21.80 | $21.80 | $21.80 | $21.80 | $21.67 | 0 |
| 2018-04-10 | $21.00 | $23.00 | $21.00 | $21.80 | $21.67 | 3,730 |
| 2018-04-09 | $21.00 | $21.15 | $21.00 | $21.15 | $21.02 | 1,053 |
| 2018-04-06 | $20.70 | $21.20 | $20.70 | $21.00 | $20.87 | 2,522 |
| 2018-04-05 | $21.75 | $22.00 | $21.75 | $21.75 | $20.59 | 651 |
| 2018-04-04 | $21.60 | $21.60 | $21.40 | $21.44 | $20.29 | 1,806 |
| 2018-04-03 | $21.70 | $21.70 | $21.56 | $21.56 | $20.41 | 3,675 |
| 2018-04-02 | $21.90 | $21.95 | $21.70 | $21.70 | $20.54 | 2,263 |
| 2018-03-29 | $20.60 | $22.00 | $20.60 | $22.00 | $20.82 | 2,063 |
| 2018-03-28 | $20.60 | $20.60 | $20.60 | $20.60 | $19.50 | 2,396 |
| 2018-03-27 | $21.00 | $21.00 | $20.75 | $20.75 | $19.64 | 1,202 |
| 2018-03-26 | $20.75 | $20.75 | $20.75 | $20.75 | $19.64 | 113 |
| 2018-03-23 | $20.60 | $20.75 | $20.60 | $20.75 | $19.64 | 9,651 |
| 2018-03-22 | $20.49 | $20.49 | $20.30 | $20.30 | $19.22 | 263 |
| 2018-03-21 | $20.50 | $20.50 | $20.16 | $20.16 | $19.08 | 2,415 |
| 2018-03-20 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 1,368 |
| 2018-03-19 | $20.75 | $20.75 | $20.75 | $20.75 | $19.64 | 105 |
| 2018-03-16 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 0 |
| 2018-03-15 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 66 |
| 2018-03-14 | $20.50 | $20.50 | $20.50 | $20.50 | $19.40 | 1,575 |
| 2018-03-13 | $20.90 | $21.00 | $20.48 | $20.48 | $19.39 | 3,246 |
| 2018-03-12 | $20.45 | $20.50 | $20.45 | $20.50 | $19.40 | 262 |
| 2018-03-09 | $20.30 | $20.30 | $20.30 | $20.30 | $19.22 | 0 |
| 2018-03-08 | $20.05 | $20.30 | $20.00 | $20.30 | $19.22 | 1,281 |
| 2018-03-07 | $20.20 | $20.20 | $20.20 | $20.20 | $19.12 | 6,510 |
| 2018-03-06 | $20.20 | $20.20 | $20.20 | $20.20 | $19.12 | 5,533 |
| 2018-03-05 | $20.20 | $20.20 | $20.20 | $20.20 | $19.12 | 149 |
| 2018-03-02 | $19.85 | $20.20 | $19.85 | $20.20 | $19.12 | 2,550 |
| 2018-03-01 | $19.70 | $19.70 | $19.70 | $19.70 | $18.65 | 126 |
| 2018-02-28 | $19.56 | $19.85 | $19.52 | $19.85 | $18.79 | 9,120 |
| 2018-02-27 | $19.56 | $19.56 | $19.52 | $19.52 | $18.48 | 12,396 |
| 2018-02-26 | $19.65 | $19.65 | $19.65 | $19.65 | $18.60 | 1,050 |
| 2018-02-23 | $19.70 | $19.70 | $19.60 | $19.60 | $18.55 | 7,455 |
| 2018-02-22 | $19.60 | $19.60 | $19.60 | $19.60 | $18.55 | 1,050 |
| 2018-02-21 | $19.74 | $19.74 | $19.58 | $19.60 | $18.55 | 21,105 |
| 2018-02-20 | $20.00 | $20.00 | $19.70 | $19.74 | $18.69 | 18,211 |
| 2018-02-16 | $20.00 | $20.00 | $19.90 | $19.90 | $18.84 | 4,305 |
| 2018-02-15 | $20.54 | $20.54 | $20.10 | $20.10 | $19.03 | 699 |
| 2018-02-14 | $20.00 | $20.25 | $20.00 | $20.25 | $19.17 | 4,425 |
| 2018-02-13 | $19.63 | $19.63 | $19.55 | $19.55 | $18.51 | 210 |
| 2018-02-12 | $19.70 | $19.70 | $19.70 | $19.70 | $18.65 | 0 |
| 2018-02-09 | $20.20 | $20.20 | $19.70 | $19.70 | $18.65 | 2,697 |
| 2018-02-08 | $20.20 | $20.21 | $20.20 | $20.20 | $19.12 | 4,357 |
| 2018-02-07 | $19.96 | $20.00 | $19.96 | $20.00 | $18.93 | 2,308 |
| 2018-02-06 | $19.85 | $20.90 | $19.85 | $19.91 | $18.85 | 1,811 |
| 2018-02-05 | $20.01 | $20.01 | $20.00 | $20.00 | $18.93 | 1,786 |
| 2018-02-02 | $19.85 | $20.75 | $19.85 | $20.75 | $19.64 | 448 |
| 2018-02-01 | $20.00 | $20.00 | $20.00 | $20.00 | $18.93 | 105 |
| 2018-01-31 | $18.95 | $20.75 | $18.95 | $20.00 | $18.93 | 1,397 |
| 2018-01-30 | $18.95 | $18.95 | $18.95 | $18.95 | $17.94 | 0 |
| 2018-01-29 | $18.95 | $18.95 | $18.95 | $18.95 | $17.94 | 0 |
| 2018-01-26 | $18.25 | $19.00 | $18.25 | $18.95 | $17.94 | 4,515 |
| 2018-01-25 | $18.00 | $18.00 | $18.00 | $18.00 | $17.04 | 210 |
| 2018-01-24 | $18.10 | $18.95 | $18.10 | $18.95 | $17.94 | 1,579 |
| 2018-01-23 | $17.99 | $17.99 | $17.99 | $17.99 | $17.03 | 0 |
| 2018-01-22 | $18.00 | $18.00 | $17.66 | $17.99 | $17.03 | 8,394 |
| 2018-01-19 | $17.90 | $20.00 | $17.90 | $19.00 | $17.99 | 2,625 |
| 2018-01-18 | $17.90 | $17.90 | $17.90 | $17.90 | $16.94 | 2,310 |
| 2018-01-17 | $17.85 | $17.92 | $17.75 | $17.92 | $16.96 | 945 |
| 2018-01-16 | $17.75 | $17.75 | $17.65 | $17.65 | $16.71 | 724 |
| 2018-01-12 | $17.70 | $17.70 | $17.62 | $17.65 | $16.71 | 5,407 |
| 2018-01-11 | $17.55 | $17.75 | $17.55 | $17.62 | $16.68 | 14,070 |
| 2018-01-10 | $17.70 | $17.70 | $17.60 | $17.60 | $16.66 | 7,762 |
| 2018-01-09 | $17.65 | $17.65 | $17.65 | $17.65 | $16.71 | 1,575 |
| 2018-01-08 | $17.55 | $17.55 | $17.54 | $17.54 | $16.60 | 731 |
| 2018-01-05 | $17.55 | $17.65 | $17.55 | $17.65 | $16.71 | 1,506 |
| 2018-01-04 | $17.43 | $17.48 | $17.40 | $17.48 | $16.55 | 3,413 |
| 2018-01-03 | $17.45 | $17.45 | $17.40 | $17.45 | $16.52 | 40,248 |
| 2018-01-02 | $17.55 | $17.55 | $17.50 | $17.50 | $16.57 | 7,731 |
| 2017-12-29 | $17.50 | $17.65 | $17.45 | $17.52 | $16.58 | 48,717 |
| 2017-12-28 | $17.55 | $17.55 | $17.55 | $17.55 | $16.61 | 577 |
| 2017-12-27 | $17.50 | $17.60 | $17.50 | $17.54 | $16.60 | 26,626 |
| 2017-12-26 | $17.55 | $17.55 | $17.54 | $17.55 | $16.61 | 1,496 |
| 2017-12-22 | $17.52 | $17.52 | $17.52 | $17.52 | $16.58 | 0 |
| 2017-12-21 | $17.55 | $17.74 | $17.50 | $17.52 | $16.58 | 44,778 |
| 2017-12-20 | $17.65 | $17.65 | $17.50 | $17.50 | $16.57 | 7,675 |
| 2017-12-19 | $17.65 | $17.70 | $17.65 | $17.69 | $16.75 | 48,867 |
| 2017-12-18 | $17.70 | $17.98 | $17.70 | $17.70 | $16.75 | 7,081 |
| 2017-12-15 | $17.70 | $17.70 | $17.70 | $17.70 | $16.75 | 0 |
| 2017-12-14 | $17.70 | $17.70 | $17.70 | $17.70 | $16.75 | 13,605 |
| 2017-12-13 | $17.89 | $17.89 | $17.89 | $17.89 | $16.93 | 0 |
| 2017-12-12 | $17.89 | $17.89 | $17.89 | $17.89 | $16.93 | 5,250 |
| 2017-12-11 | $17.99 | $17.99 | $17.85 | $17.88 | $16.92 | 23,972 |
| 2017-12-08 | $17.85 | $18.10 | $17.85 | $17.99 | $17.03 | 1,818 |
| 2017-12-07 | $17.20 | $17.20 | $17.20 | $17.20 | $16.28 | 252 |
| 2017-12-06 | $17.50 | $17.50 | $17.50 | $17.50 | $16.57 | 0 |
| 2017-12-05 | $17.95 | $17.95 | $17.45 | $17.50 | $16.57 | 8,029 |
| 2017-12-04 | $17.50 | $17.50 | $17.50 | $17.50 | $16.57 | 0 |
| 2017-12-01 | $17.50 | $17.50 | $17.50 | $17.50 | $16.57 | 1,200 |
| 2017-11-30 | $17.10 | $17.10 | $17.10 | $17.10 | $16.19 | 0 |
| 2017-11-29 | $17.10 | $17.10 | $17.10 | $17.10 | $16.19 | 10,124 |
| 2017-11-28 | $17.00 | $17.30 | $17.00 | $17.30 | $16.38 | 444 |
| 2017-11-27 | $17.15 | $17.30 | $17.15 | $17.25 | $16.33 | 3,150 |
| 2017-11-24 | $17.20 | $17.20 | $17.20 | $17.20 | $16.28 | 0 |
| 2017-11-22 | $17.20 | $17.20 | $17.20 | $17.20 | $16.28 | 0 |
| 2017-11-21 | $17.20 | $17.20 | $17.20 | $17.20 | $16.28 | 1,050 |
| 2017-11-20 | $17.50 | $17.50 | $17.50 | $17.50 | $16.57 | 0 |
| 2017-11-17 | $17.50 | $17.50 | $17.50 | $17.50 | $16.57 | 1,739 |
| 2017-11-16 | $17.75 | $17.75 | $17.75 | $17.75 | $16.80 | 222 |
| 2017-11-15 | $17.95 | $17.95 | $17.95 | $17.95 | $16.99 | 2 |
| 2017-11-14 | $17.95 | $17.95 | $17.95 | $17.95 | $16.99 | 290 |
| 2017-11-13 | $18.00 | $18.00 | $18.00 | $18.00 | $17.04 | 66 |
| 2017-11-10 | $17.15 | $18.00 | $17.15 | $18.00 | $17.04 | 708 |
| 2017-11-09 | $16.80 | $17.00 | $16.80 | $17.00 | $16.09 | 1,260 |
| 2017-11-08 | $16.50 | $16.70 | $16.50 | $16.70 | $15.81 | 4,641 |
| 2017-11-07 | $16.40 | $16.40 | $16.40 | $16.40 | $15.52 | 0 |
| 2017-11-06 | $16.40 | $16.40 | $16.40 | $16.40 | $15.52 | 704 |
| 2017-11-03 | $16.75 | $16.75 | $16.60 | $16.60 | $15.71 | 2,224 |
| 2017-11-02 | $16.59 | $16.59 | $16.35 | $16.35 | $15.48 | 8,342 |
| 2017-11-01 | $16.55 | $16.80 | $16.45 | $16.45 | $15.57 | 4,743 |
| 2017-10-31 | $16.55 | $16.60 | $16.55 | $16.60 | $15.71 | 3,255 |
| 2017-10-30 | $16.50 | $16.50 | $16.50 | $16.50 | $15.62 | 4,428 |
| 2017-10-27 | $16.50 | $16.50 | $16.40 | $16.40 | $15.52 | 6,405 |
| 2017-10-26 | $16.40 | $16.40 | $16.40 | $16.40 | $15.52 | 9,158 |
| 2017-10-25 | $16.50 | $16.50 | $16.35 | $16.35 | $15.48 | 1,312 |
| 2017-10-24 | $16.49 | $16.50 | $16.49 | $16.50 | $15.62 | 420 |
| 2017-10-23 | $16.80 | $16.80 | $16.30 | $16.35 | $15.48 | 1,541 |
| 2017-10-20 | $16.60 | $16.60 | $16.60 | $16.60 | $15.71 | 429 |
| 2017-10-19 | $16.40 | $16.45 | $16.40 | $16.45 | $15.57 | 702 |
| 2017-10-18 | $16.45 | $16.45 | $16.45 | $16.45 | $15.57 | 0 |
| 2017-10-17 | $16.33 | $16.45 | $16.33 | $16.45 | $15.57 | 1,360 |
| 2017-10-16 | $16.60 | $16.60 | $16.60 | $16.60 | $15.71 | 0 |
| 2017-10-13 | $16.50 | $16.60 | $16.50 | $16.60 | $15.71 | 871 |
| 2017-10-12 | $16.30 | $16.30 | $16.25 | $16.30 | $15.43 | 7,378 |
| 2017-10-11 | $16.28 | $16.35 | $16.28 | $16.35 | $15.48 | 3,150 |
| 2017-10-10 | $16.30 | $16.30 | $16.30 | $16.30 | $15.43 | 5,334 |
| 2017-10-09 | $16.50 | $16.50 | $16.50 | $16.50 | $15.62 | 0 |
| 2017-10-06 | $16.50 | $16.50 | $16.50 | $16.50 | $15.62 | 0 |
| 2017-10-05 | $16.40 | $16.50 | $16.30 | $16.50 | $15.62 | 2,467 |
| 2017-10-04 | $16.16 | $16.16 | $16.16 | $16.16 | $15.30 | 0 |
| 2017-10-03 | $16.16 | $16.16 | $16.16 | $16.16 | $15.30 | 63 |
| 2017-10-02 | $16.50 | $16.65 | $16.16 | $16.16 | $15.30 | 1,480 |
| 2017-09-29 | $16.24 | $16.30 | $16.24 | $16.30 | $15.43 | 2,205 |
| 2017-09-28 | $16.25 | $16.25 | $16.25 | $16.25 | $15.38 | 0 |
| 2017-09-27 | $16.20 | $16.25 | $16.15 | $16.25 | $15.38 | 2,531 |
| 2017-09-26 | $16.15 | $16.15 | $16.15 | $16.15 | $15.29 | 105 |
| 2017-09-25 | $16.15 | $16.15 | $16.15 | $16.15 | $15.29 | 0 |
| 2017-09-22 | $16.15 | $16.15 | $16.15 | $16.15 | $15.29 | 0 |
| 2017-09-21 | $16.10 | $16.15 | $16.10 | $16.15 | $15.29 | 9,009 |
| 2017-09-20 | $16.10 | $16.15 | $16.10 | $16.10 | $15.24 | 12,287 |
| 2017-09-19 | $16.08 | $16.10 | $16.07 | $16.10 | $15.24 | 4,485 |
| 2017-09-18 | $16.08 | $16.08 | $16.08 | $16.08 | $15.22 | 0 |
| 2017-09-15 | $16.08 | $16.08 | $16.08 | $16.08 | $15.22 | 0 |
| 2017-09-14 | $16.08 | $16.08 | $16.08 | $16.08 | $15.22 | 5 |
| 2017-09-13 | $16.10 | $16.10 | $16.08 | $16.08 | $15.22 | 5,460 |
| 2017-09-12 | $16.15 | $16.15 | $16.15 | $16.15 | $15.29 | 813 |
| 2017-09-11 | $16.15 | $16.15 | $16.15 | $16.15 | $15.29 | 157 |
| 2017-09-08 | $16.15 | $16.15 | $16.15 | $16.15 | $15.29 | 651 |
| 2017-09-07 | $16.10 | $16.10 | $16.10 | $16.10 | $15.24 | 1,313 |
| 2017-09-06 | $16.00 | $16.05 | $16.00 | $16.05 | $15.19 | 5,088 |
| 2017-09-05 | $16.05 | $16.05 | $15.90 | $15.90 | $15.05 | 1,501 |
| 2017-09-01 | $16.00 | $16.10 | $16.00 | $16.10 | $15.24 | 6,405 |
| 2017-08-31 | $16.00 | $16.10 | $15.99 | $16.00 | $15.15 | 10,689 |
| 2017-08-30 | $16.00 | $16.00 | $16.00 | $16.00 | $15.15 | 10,605 |
| 2017-08-29 | $16.00 | $16.00 | $16.00 | $16.00 | $15.15 | 2,100 |
| 2017-08-28 | $16.10 | $16.10 | $16.10 | $16.10 | $15.24 | 1,278 |
| 2017-08-25 | $16.00 | $16.10 | $16.00 | $16.10 | $15.24 | 13,356 |
| 2017-08-24 | $16.01 | $16.01 | $16.01 | $16.01 | $15.15 | 1,050 |
| 2017-08-23 | $16.00 | $16.10 | $16.00 | $16.01 | $15.15 | 945 |
| 2017-08-22 | $15.95 | $16.00 | $15.95 | $16.00 | $15.15 | 1,207 |
| 2017-08-21 | $15.98 | $15.98 | $15.98 | $15.98 | $15.13 | 1 |
| 2017-08-18 | $15.90 | $15.98 | $15.90 | $15.98 | $15.13 | 1,890 |
| 2017-08-17 | $15.90 | $15.90 | $15.90 | $15.90 | $15.05 | 1,252 |
| 2017-08-16 | $15.96 | $15.96 | $15.86 | $15.86 | $15.01 | 525 |
| 2017-08-15 | $16.10 | $16.10 | $16.00 | $16.10 | $15.24 | 12,600 |
| 2017-08-14 | $16.07 | $16.07 | $16.07 | $16.07 | $15.21 | 0 |
| 2017-08-11 | $16.20 | $16.20 | $16.07 | $16.07 | $15.21 | 1,785 |
| 2017-08-10 | $16.20 | $16.20 | $16.20 | $16.20 | $15.33 | 0 |
| 2017-08-09 | $16.20 | $16.20 | $16.20 | $16.20 | $15.33 | 1,050 |
| 2017-08-08 | $16.40 | $16.40 | $16.40 | $16.40 | $15.52 | 1,050 |
| 2017-08-07 | $16.35 | $16.35 | $16.35 | $16.35 | $15.48 | 0 |
| 2017-08-04 | $16.35 | $16.35 | $16.35 | $16.35 | $15.48 | 0 |
| 2017-08-03 | $16.35 | $16.35 | $16.35 | $16.35 | $15.48 | 0 |
| 2017-08-02 | $16.35 | $16.35 | $16.35 | $16.35 | $15.48 | 0 |
| 2017-08-01 | $16.22 | $16.40 | $16.22 | $16.35 | $15.48 | 52,332 |
| 2017-07-31 | $16.22 | $16.22 | $16.22 | $16.22 | $15.35 | 4,410 |
| 2017-07-28 | $16.20 | $16.29 | $16.15 | $16.17 | $15.31 | 26,355 |
| 2017-07-27 | $16.20 | $16.20 | $16.20 | $16.20 | $15.33 | 1,649 |
| 2017-07-26 | $16.35 | $16.35 | $16.35 | $16.35 | $15.48 | 0 |
| 2017-07-25 | $16.35 | $16.35 | $16.05 | $16.35 | $15.48 | 17,913 |
| 2017-07-24 | $16.35 | $16.35 | $16.35 | $16.35 | $15.48 | 21,000 |
| 2017-07-21 | $16.20 | $16.50 | $16.20 | $16.35 | $15.48 | 735 |
| 2017-07-20 | $16.10 | $16.60 | $16.10 | $16.60 | $15.71 | 1,365 |
| 2017-07-19 | $16.10 | $16.10 | $16.10 | $16.10 | $15.24 | 0 |
| 2017-07-18 | $16.10 | $16.20 | $16.10 | $16.10 | $15.24 | 4,298 |
| 2017-07-17 | $16.20 | $16.20 | $16.20 | $16.20 | $15.33 | 0 |
| 2017-07-14 | $16.20 | $16.20 | $16.20 | $16.20 | $15.33 | 0 |
| 2017-07-12 | $16.20 | $16.20 | $16.20 | $16.20 | $15.33 | 0 |
| 2017-07-11 | $16.20 | $16.20 | $16.20 | $16.20 | $15.33 | 68 |
| 2017-07-10 | $16.10 | $16.20 | $16.10 | $16.20 | $15.33 | 420 |
| 2017-07-07 | $16.10 | $16.10 | $16.00 | $16.00 | $15.15 | 2,992 |
| 2017-07-06 | $16.02 | $16.05 | $16.00 | $16.00 | $15.15 | 11,410 |
| 2017-07-05 | $16.05 | $16.05 | $16.05 | $16.05 | $15.19 | 105 |
| 2017-07-03 | $16.05 | $16.05 | $16.05 | $16.05 | $15.19 | 0 |
| 2017-06-30 | $16.05 | $16.05 | $16.05 | $16.05 | $15.19 | 70 |
| 2017-06-29 | $16.05 | $16.05 | $16.05 | $16.05 | $15.19 | 0 |
| 2017-06-28 | $16.02 | $16.05 | $16.02 | $16.05 | $15.19 | 16,905 |
| 2017-06-27 | $16.05 | $16.05 | $16.00 | $16.00 | $15.15 | 420 |
| 2017-06-26 | $16.10 | $16.10 | $16.07 | $16.10 | $15.24 | 1,680 |
| 2017-06-23 | $16.10 | $16.10 | $16.08 | $16.10 | $15.24 | 17,535 |
| 2017-06-22 | $16.07 | $16.10 | $16.07 | $16.10 | $15.24 | 630 |
| 2017-06-20 | $16.10 | $16.20 | $16.10 | $16.15 | $15.29 | 10,815 |
| 2017-06-14 | $16.25 | $16.25 | $16.25 | $16.25 | $15.38 | 210 |
| 2017-06-12 | $16.27 | $16.30 | $16.25 | $16.25 | $15.38 | 6,405 |
| 2017-06-09 | $16.25 | $16.25 | $16.15 | $16.15 | $15.29 | 2,443 |
| 2017-06-08 | $16.15 | $16.15 | $16.15 | $16.15 | $15.29 | 1,155 |
| 2017-06-07 | $16.30 | $16.30 | $16.30 | $16.30 | $15.43 | 0 |
| 2017-06-06 | $16.32 | $16.32 | $16.15 | $16.30 | $15.43 | 1,445 |
| 2017-06-05 | $16.35 | $16.35 | $16.31 | $16.31 | $15.44 | 2,152 |
| 2017-06-02 | $16.45 | $16.45 | $16.32 | $16.32 | $15.45 | 1,340 |
| 2017-06-01 | $16.45 | $16.45 | $16.45 | $16.45 | $15.57 | 128 |
| 2017-05-31 | $16.32 | $16.45 | $16.32 | $16.45 | $15.57 | 7,961 |
| 2017-05-30 | $16.32 | $16.32 | $16.32 | $16.32 | $15.45 | 525 |
| 2017-05-26 | $16.45 | $16.45 | $16.45 | $16.45 | $15.57 | 105 |
| 2017-05-25 | $16.31 | $16.35 | $16.31 | $16.35 | $15.48 | 5,040 |
| 2017-05-24 | $16.35 | $16.35 | $16.30 | $16.35 | $15.48 | 2,193 |
| 2017-05-23 | $16.30 | $16.31 | $16.25 | $16.31 | $15.44 | 997 |
| 2017-05-22 | $16.30 | $16.30 | $16.30 | $16.30 | $15.43 | 628 |
| 2017-05-19 | $16.40 | $16.40 | $16.25 | $16.26 | $15.39 | 26,313 |
| 2017-05-18 | $16.41 | $16.41 | $16.41 | $16.41 | $15.53 | 0 |
| 2017-05-17 | $16.41 | $16.41 | $16.41 | $16.41 | $15.53 | 0 |
| 2017-05-16 | $16.25 | $16.41 | $16.25 | $16.41 | $15.53 | 10,185 |
| 2017-05-15 | $16.25 | $16.25 | $16.15 | $16.15 | $15.29 | 8,662 |
| 2017-05-12 | $16.25 | $16.25 | $16.20 | $16.25 | $15.38 | 1,102 |
| 2017-05-11 | $16.35 | $16.35 | $16.25 | $16.30 | $15.43 | 21,735 |
| 2017-05-10 | $16.45 | $16.45 | $16.45 | $16.45 | $15.57 | 157 |
| 2017-05-09 | $16.35 | $16.35 | $16.35 | $16.35 | $15.48 | 1,050 |
| 2017-05-08 | $16.35 | $16.35 | $16.35 | $16.35 | $15.48 | 1,374 |
| 2017-05-05 | $16.45 | $16.45 | $16.45 | $16.45 | $15.57 | 0 |
| 2017-05-04 | $16.40 | $16.45 | $16.40 | $16.45 | $15.57 | 2,100 |
| 2017-05-03 | $16.35 | $16.35 | $16.35 | $16.35 | $15.48 | 1,050 |
| 2017-05-02 | $16.35 | $16.35 | $16.35 | $16.35 | $15.48 | 26 |
| 2017-05-01 | $16.35 | $16.35 | $16.35 | $16.35 | $15.48 | 26,250 |
| 2017-04-28 | $16.45 | $16.45 | $16.45 | $16.45 | $15.57 | 0 |
| 2017-04-27 | $16.45 | $16.45 | $16.45 | $16.45 | $15.57 | 1,050 |
| 2017-04-26 | $16.50 | $16.50 | $16.50 | $16.50 | $15.62 | 0 |
| 2017-04-25 | $16.50 | $16.50 | $16.50 | $16.50 | $15.62 | 0 |
| 2017-04-24 | $16.50 | $16.50 | $16.50 | $16.50 | $15.62 | 0 |
| 2017-04-21 | $16.35 | $16.50 | $16.35 | $16.50 | $15.62 | 4,200 |
| 2017-04-20 | $16.45 | $16.45 | $16.40 | $16.40 | $15.52 | 1,785 |
| 2017-04-19 | $16.45 | $16.45 | $16.45 | $16.45 | $15.57 | 630 |
| 2017-04-18 | $16.50 | $16.50 | $16.50 | $16.50 | $15.62 | 0 |
| 2017-04-17 | $16.50 | $16.50 | $16.50 | $16.50 | $15.62 | 1,159 |
| 2017-04-13 | $16.60 | $16.60 | $16.50 | $16.50 | $15.62 | 24,579 |
| 2017-04-12 | $16.55 | $16.55 | $16.55 | $16.55 | $15.67 | 735 |
| 2017-04-11 | $16.55 | $16.60 | $16.55 | $16.60 | $15.71 | 1,179 |
| 2017-04-10 | $16.50 | $16.50 | $16.50 | $16.50 | $15.62 | 0 |
| 2017-04-07 | $16.35 | $16.60 | $16.35 | $16.50 | $15.62 | 1,330 |
| 2017-04-06 | $16.55 | $16.55 | $16.35 | $16.35 | $15.48 | 29,510 |
| 2017-04-05 | $16.55 | $16.55 | $16.55 | $16.55 | $15.67 | 0 |
| 2017-04-04 | $16.55 | $16.55 | $16.40 | $16.55 | $15.67 | 1,993 |
| 2017-04-03 | $16.75 | $16.87 | $16.58 | $16.60 | $15.71 | 3,780 |
| 2017-03-31 | $16.99 | $17.00 | $16.55 | $16.55 | $15.67 | 3,360 |
| 2017-03-30 | $16.95 | $16.95 | $16.95 | $16.95 | $16.04 | 1,050 |
| 2017-03-29 | $16.60 | $16.60 | $16.60 | $16.60 | $15.71 | 1,260 |
| 2017-03-28 | $16.85 | $16.95 | $16.60 | $16.95 | $16.04 | 2,625 |
| 2017-03-27 | $16.31 | $16.85 | $16.30 | $16.85 | $15.95 | 5,355 |
| 2017-03-24 | $16.40 | $16.40 | $16.40 | $16.40 | $15.52 | 105 |
| 2017-03-23 | $16.45 | $16.45 | $16.45 | $16.45 | $15.57 | 525 |
| 2017-03-22 | $16.45 | $16.45 | $16.45 | $16.45 | $15.57 | 0 |
| 2017-03-21 | $16.45 | $16.45 | $16.45 | $16.45 | $15.57 | 0 |
| 2017-03-20 | $16.45 | $16.45 | $16.45 | $16.45 | $15.57 | 1,365 |
| 2017-03-17 | $16.50 | $16.50 | $16.40 | $16.40 | $15.52 | 3,150 |
| 2017-03-16 | $16.50 | $16.55 | $16.50 | $16.55 | $15.67 | 4,200 |
| 2017-03-15 | $16.50 | $16.50 | $16.50 | $16.50 | $15.62 | 1,050 |
| 2017-03-14 | $16.50 | $16.50 | $16.50 | $16.50 | $15.62 | 525 |
| 2017-03-13 | $16.66 | $16.66 | $16.50 | $16.50 | $15.62 | 11,445 |
| 2017-03-10 | $16.70 | $16.70 | $16.70 | $16.70 | $15.81 | 14,700 |
| 2017-03-09 | $16.70 | $16.70 | $16.70 | $16.70 | $15.81 | 1,575 |
| 2017-03-08 | $16.75 | $16.75 | $16.75 | $16.75 | $15.86 | 1,260 |
| 2017-03-07 | $16.75 | $16.75 | $16.75 | $16.75 | $15.86 | 3,360 |
| 2017-03-06 | $16.77 | $17.00 | $16.77 | $16.77 | $15.87 | 2,520 |
| 2017-03-03 | $16.90 | $16.90 | $16.80 | $16.82 | $15.92 | 4,620 |
| 2017-03-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.00 | 0 |
| 2017-03-01 | $16.90 | $16.90 | $16.90 | $16.90 | $16.00 | 315 |
| 2017-02-28 | $16.90 | $16.90 | $16.90 | $16.90 | $16.00 | 0 |
| 2017-02-27 | $16.90 | $16.90 | $16.90 | $16.90 | $16.00 | 630 |
| 2017-02-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.09 | 0 |
| 2017-02-23 | $17.05 | $17.05 | $17.00 | $17.00 | $16.09 | 1,785 |
| 2017-02-22 | $17.00 | $17.00 | $17.00 | $17.00 | $16.09 | 94,500 |
| 2017-02-21 | $17.15 | $17.15 | $17.15 | $17.15 | $16.23 | 0 |
| 2017-02-17 | $17.15 | $17.15 | $17.15 | $17.15 | $16.23 | 1,050 |
| 2017-02-16 | $17.10 | $17.10 | $17.10 | $17.10 | $16.19 | 420 |
| 2017-02-15 | $17.10 | $17.10 | $17.10 | $17.10 | $16.19 | 210 |
| 2017-02-14 | $17.49 | $17.49 | $17.15 | $17.15 | $16.23 | 2,730 |
| 2017-02-13 | $17.45 | $17.45 | $17.45 | $17.45 | $16.52 | 420 |
| 2017-02-10 | $17.45 | $17.45 | $17.44 | $17.44 | $16.51 | 3,045 |
| 2017-02-09 | $17.25 | $17.25 | $17.10 | $17.10 | $16.19 | 525 |
| 2017-02-08 | $17.45 | $17.45 | $17.45 | $17.45 | $16.52 | 3,255 |
| 2017-02-07 | $17.45 | $17.45 | $17.45 | $17.45 | $16.52 | 420 |
| 2017-02-06 | $17.50 | $17.50 | $17.00 | $17.25 | $16.33 | 3,045 |
| 2017-02-03 | $17.50 | $17.50 | $17.28 | $17.40 | $16.47 | 3,255 |
| 2017-02-02 | $17.48 | $17.48 | $17.41 | $17.41 | $16.48 | 1,470 |
| 2017-02-01 | $17.50 | $17.50 | $17.50 | $17.50 | $16.57 | 561 |
| 2017-01-31 | $17.25 | $17.70 | $17.25 | $17.41 | $16.48 | 5,103 |
| 2017-01-30 | $16.60 | $17.00 | $16.60 | $17.00 | $16.09 | 1,580 |
| 2017-01-27 | $16.70 | $16.70 | $16.70 | $16.70 | $15.81 | 1,267 |
| 2017-01-26 | $16.70 | $16.70 | $16.70 | $16.70 | $15.81 | 174 |
| 2017-01-25 | $16.45 | $16.50 | $16.45 | $16.45 | $15.57 | 1,790 |
| 2017-01-23 | $16.50 | $16.50 | $16.35 | $16.35 | $15.48 | 13,854 |
| 2017-01-20 | $16.40 | $16.50 | $16.35 | $16.35 | $15.48 | 66,601 |
| 2017-01-19 | $17.00 | $17.00 | $16.50 | $16.50 | $15.62 | 7,056 |
| 2017-01-18 | $16.90 | $16.90 | $16.50 | $16.50 | $15.62 | 1,277 |
| 2017-01-17 | $16.50 | $24.00 | $16.50 | $17.25 | $16.33 | 3,533 |
| 2017-01-12 | $16.00 | $16.00 | $16.00 | $16.00 | $15.15 | 14,700 |
| 2017-01-11 | $15.50 | $16.25 | $15.50 | $16.25 | $15.38 | 2,866 |
| 2017-01-09 | $15.20 | $15.30 | $15.10 | $15.10 | $14.29 | 10,989 |
| 2017-01-06 | $15.00 | $15.25 | $14.95 | $15.10 | $14.29 | 9,301 |
| 2017-01-05 | $14.86 | $14.86 | $14.86 | $14.86 | $14.07 | 16 |
| 2017-01-04 | $14.80 | $15.60 | $14.80 | $14.86 | $14.07 | 2,670 |
| 2017-01-03 | $14.45 | $14.70 | $14.45 | $14.70 | $13.91 | 631 |
| 2016-12-30 | $14.20 | $14.20 | $14.20 | $14.20 | $13.44 | 493 |
| 2016-12-29 | $14.20 | $14.20 | $14.20 | $14.20 | $13.44 | 105 |
| 2016-12-27 | $13.99 | $14.00 | $13.90 | $14.00 | $13.25 | 2,100 |
| 2016-12-22 | $13.95 | $13.95 | $13.95 | $13.95 | $13.20 | 105 |
| 2016-12-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.16 | 848 |
| 2016-12-20 | $13.95 | $13.95 | $13.85 | $13.95 | $13.20 | 945 |
| 2016-12-19 | $13.90 | $13.90 | $13.90 | $13.90 | $13.16 | 19 |
| 2016-12-15 | $13.65 | $13.90 | $13.65 | $13.90 | $13.16 | 454 |
| 2016-12-14 | $13.50 | $13.50 | $13.50 | $13.50 | $12.78 | 210 |
| 2016-12-13 | $13.55 | $13.55 | $13.50 | $13.50 | $12.78 | 1,929 |
| 2016-12-12 | $13.60 | $13.71 | $13.45 | $13.55 | $12.83 | 10,235 |
| 2016-12-09 | $13.45 | $13.50 | $13.45 | $13.50 | $12.78 | 630 |
| 2016-12-08 | $13.30 | $13.40 | $13.30 | $13.40 | $12.68 | 420 |
| 2016-12-07 | $13.20 | $13.25 | $13.20 | $13.24 | $12.53 | 1,050 |
| 2016-12-05 | $13.10 | $13.25 | $13.06 | $13.10 | $12.40 | 11,970 |
| 2016-12-02 | $13.32 | $13.32 | $13.25 | $13.25 | $12.54 | 1,890 |
| 2016-10-27 | $13.00 | $13.00 | $13.00 | $13.00 | $12.31 | 5,250 |
| 2016-10-26 | $13.10 | $13.10 | $12.95 | $12.95 | $12.26 | 28,560 |
| 2016-10-24 | $12.85 | $13.10 | $12.85 | $13.10 | $12.40 | 7,875 |
| 2016-10-19 | $13.00 | $13.00 | $12.80 | $12.85 | $12.16 | 19,814 |
| 2016-10-18 | $13.20 | $13.20 | $13.20 | $13.20 | $12.49 | 872 |
| 2016-10-11 | $12.80 | $12.80 | $12.80 | $12.80 | $12.12 | 257 |
| 2016-10-06 | $12.60 | $12.60 | $12.60 | $12.60 | $11.93 | 8,400 |
| 2016-10-05 | $12.60 | $12.60 | $12.60 | $12.60 | $11.93 | 26,533 |
| 2016-10-04 | $12.65 | $12.65 | $12.60 | $12.60 | $11.93 | 40,610 |
| 2016-10-03 | $12.60 | $12.60 | $12.60 | $12.60 | $11.93 | 113,400 |
| 2016-09-26 | $12.65 | $12.65 | $12.65 | $12.65 | $11.97 | 2,100 |
| 2016-09-19 | $12.65 | $12.65 | $12.65 | $12.65 | $11.97 | 2,100 |
| 2016-09-16 | $12.65 | $12.65 | $12.65 | $12.65 | $11.97 | 10 |
| 2016-09-14 | $12.75 | $12.75 | $12.65 | $12.65 | $11.97 | 13,650 |
| 2016-09-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.07 | 1,031 |
| 2016-09-09 | $12.66 | $12.66 | $12.66 | $12.66 | $11.98 | 507 |
| 2016-09-07 | $12.65 | $12.75 | $12.65 | $12.75 | $12.07 | 2,205 |
| 2016-09-06 | $12.60 | $12.60 | $12.60 | $12.60 | $11.93 | 11,025 |
| 2016-08-31 | $12.52 | $12.52 | $12.52 | $12.52 | $11.85 | 6,720 |
| 2016-08-26 | $12.52 | $12.52 | $12.52 | $12.52 | $11.85 | 420 |
| 2016-08-25 | $12.52 | $12.52 | $12.52 | $12.52 | $11.85 | 22,097 |
| 2016-08-23 | $12.50 | $12.50 | $12.50 | $12.50 | $11.83 | 1,173 |
| 2016-08-22 | $12.60 | $12.60 | $12.60 | $12.60 | $11.93 | 141 |
| 2016-08-18 | $12.55 | $12.55 | $12.55 | $12.55 | $11.88 | 142 |
| 2016-08-17 | $12.55 | $12.55 | $12.50 | $12.50 | $11.83 | 5,460 |
| 2016-08-15 | $12.45 | $12.45 | $12.45 | $12.45 | $11.78 | 6,330 |
| 2016-08-12 | $12.45 | $12.50 | $12.45 | $12.50 | $11.83 | 1,260 |
| 2016-08-11 | $12.40 | $12.40 | $12.40 | $12.40 | $11.74 | 105 |
| 2016-08-08 | $12.30 | $12.30 | $12.30 | $12.30 | $11.64 | 8,400 |
| 2016-08-05 | $12.27 | $12.30 | $12.20 | $12.20 | $11.55 | 3,930 |
| 2016-08-04 | $12.32 | $12.32 | $12.25 | $12.27 | $11.61 | 20,475 |
| 2016-07-29 | $12.01 | $12.25 | $12.01 | $12.22 | $11.57 | 3,465 |
| 2016-07-28 | $11.95 | $11.95 | $11.95 | $11.95 | $11.31 | 2,100 |
| 2016-07-27 | $11.91 | $11.91 | $11.91 | $11.91 | $11.27 | 3,150 |
| 2016-07-26 | $11.90 | $12.45 | $11.90 | $11.90 | $11.26 | 6,600 |
| 2016-07-25 | $11.90 | $11.90 | $11.90 | $11.90 | $11.26 | 630 |
| 2016-07-21 | $11.85 | $12.05 | $11.79 | $12.00 | $11.36 | 14,070 |
| 2016-07-20 | $11.85 | $11.85 | $11.85 | $11.85 | $11.22 | 9,450 |
| 2016-07-19 | $11.78 | $11.78 | $11.60 | $11.65 | $11.03 | 25,667 |
| 2016-07-18 | $11.71 | $11.71 | $11.71 | $11.71 | $11.08 | 226 |
| 2016-07-14 | $11.65 | $11.75 | $11.65 | $11.70 | $11.08 | 5,197 |
| 2016-07-12 | $11.80 | $11.80 | $11.80 | $11.80 | $11.17 | 525 |
| 2016-07-08 | $11.90 | $11.90 | $11.90 | $11.90 | $11.26 | 42 |
| 2016-06-30 | $11.90 | $11.90 | $11.90 | $11.90 | $11.26 | 2,247 |
| 2016-06-28 | $11.75 | $11.77 | $11.70 | $11.77 | $11.14 | 12,083 |
| 2016-06-27 | $11.85 | $11.85 | $11.75 | $11.75 | $11.12 | 50,400 |
| 2016-06-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.22 | 2,100 |
| 2016-06-23 | $11.85 | $11.85 | $11.85 | $11.85 | $11.22 | 1,050 |
| 2016-06-21 | $11.88 | $11.95 | $11.88 | $11.95 | $11.31 | 735 |
| 2016-06-17 | $11.85 | $11.85 | $11.85 | $11.85 | $11.22 | 1,050 |
| 2016-06-16 | $11.85 | $11.85 | $11.85 | $11.85 | $11.22 | 1,260 |
| 2016-06-10 | $11.75 | $11.85 | $11.75 | $11.85 | $11.22 | 1,575 |
| 2016-06-08 | $11.70 | $11.71 | $11.70 | $11.71 | $11.08 | 3,150 |
| 2016-06-07 | $11.60 | $11.60 | $11.60 | $11.60 | $10.98 | 46,620 |
| 2016-06-06 | $11.35 | $11.70 | $11.35 | $11.70 | $11.08 | 2,730 |
| 2016-06-03 | $11.30 | $11.30 | $11.30 | $11.30 | $10.70 | 134 |
| 2016-06-01 | $11.50 | $11.50 | $11.02 | $11.30 | $10.70 | 3,682 |
| 2016-05-27 | $11.64 | $11.64 | $11.57 | $11.57 | $10.95 | 2,428 |
| 2016-05-26 | $11.65 | $11.65 | $11.65 | $11.65 | $11.03 | 525 |
| 2016-05-24 | $11.35 | $11.60 | $11.35 | $11.60 | $10.98 | 505 |
| 2016-05-20 | $11.30 | $11.30 | $11.30 | $11.30 | $10.70 | 52 |
| 2016-05-19 | $11.15 | $11.30 | $11.15 | $11.30 | $10.70 | 4,305 |
| 2016-05-18 | $11.30 | $11.30 | $11.30 | $11.30 | $10.70 | 4,200 |
| 2016-05-17 | $11.42 | $11.42 | $11.42 | $11.42 | $10.81 | 1,050 |
| 2016-05-16 | $11.40 | $11.40 | $11.40 | $11.40 | $10.79 | 1,155 |
| 2016-05-13 | $11.50 | $11.50 | $11.40 | $11.45 | $10.84 | 2,215 |
| 2016-05-12 | $11.65 | $11.80 | $11.65 | $11.75 | $11.12 | 2,562 |
| 2016-05-09 | $11.55 | $11.65 | $11.55 | $11.65 | $11.03 | 525 |
| 2016-05-06 | $11.52 | $11.52 | $11.50 | $11.52 | $10.90 | 9,066 |
| 2016-05-05 | $11.50 | $11.52 | $11.50 | $11.50 | $10.89 | 9,528 |
| 2016-04-20 | $11.08 | $11.25 | $11.05 | $11.25 | $10.65 | 4,223 |
| 2016-04-19 | $11.25 | $11.25 | $11.08 | $11.08 | $10.49 | 3,465 |
| 2016-04-18 | $11.45 | $11.45 | $11.35 | $11.35 | $10.74 | 2,730 |
| 2016-04-15 | $11.55 | $11.55 | $11.55 | $11.55 | $10.93 | 630 |
| 2016-04-14 | $11.60 | $11.62 | $11.50 | $11.50 | $10.89 | 3,159 |
| 2016-04-13 | $12.00 | $12.00 | $11.50 | $11.50 | $10.89 | 4,228 |
| 2016-04-12 | $11.90 | $12.10 | $11.90 | $12.10 | $11.45 | 1,260 |
| 2016-04-11 | $11.55 | $11.55 | $11.55 | $11.55 | $10.93 | 1,575 |
| 2016-04-08 | $11.50 | $11.50 | $11.40 | $11.40 | $10.79 | 1,365 |
| 2016-04-06 | $11.90 | $12.00 | $11.90 | $11.95 | $11.31 | 6,300 |
| 2016-03-24 | $11.90 | $11.95 | $11.90 | $11.95 | $11.31 | 18,181 |
| 2016-03-22 | $12.05 | $12.05 | $11.50 | $12.00 | $11.36 | 1,206 |
| 2016-03-21 | $12.10 | $12.15 | $12.10 | $12.10 | $11.45 | 2,625 |
| 2016-03-18 | $12.10 | $12.10 | $12.10 | $12.10 | $11.45 | 1,837 |
| 2016-03-17 | $12.10 | $12.10 | $12.10 | $12.10 | $11.45 | 840 |
| 2016-03-15 | $12.30 | $12.30 | $12.20 | $12.20 | $11.55 | 9,030 |
| 2016-03-14 | $12.30 | $12.30 | $12.30 | $12.30 | $11.64 | 157 |
| 2016-03-11 | $12.30 | $12.40 | $12.30 | $12.30 | $11.64 | 42,491 |
| 2016-03-10 | $12.25 | $12.25 | $12.25 | $12.25 | $11.60 | 6,307 |
| 2016-03-09 | $12.30 | $12.30 | $12.30 | $12.30 | $11.64 | 1,050 |
| 2016-03-08 | $12.30 | $12.30 | $12.25 | $12.25 | $11.60 | 7,875 |
| 2016-03-04 | $12.25 | $12.35 | $12.22 | $12.35 | $11.69 | 3,440 |
| 2016-03-03 | $12.25 | $12.25 | $12.25 | $12.25 | $11.60 | 1,160 |
| 2016-03-01 | $12.25 | $12.25 | $12.25 | $12.25 | $11.60 | 8,468 |
| 2016-02-25 | $12.18 | $12.30 | $12.15 | $12.15 | $11.50 | 9,765 |
| 2016-02-24 | $12.15 | $12.15 | $12.15 | $12.15 | $11.50 | 17,325 |
| 2016-02-23 | $12.10 | $12.20 | $12.10 | $12.20 | $11.55 | 4,351 |
| 2016-02-22 | $12.20 | $12.35 | $12.20 | $12.35 | $11.69 | 8,295 |
| 2016-02-19 | $12.25 | $12.25 | $12.25 | $12.25 | $11.60 | 210 |
| 2016-02-17 | $12.12 | $12.15 | $12.12 | $12.15 | $11.50 | 23,709 |
| 2016-02-10 | $12.10 | $12.25 | $12.10 | $12.25 | $11.60 | 4,305 |
| 2016-02-04 | $12.25 | $12.25 | $12.25 | $12.25 | $11.60 | 2,587 |
| 2016-02-02 | $12.20 | $12.20 | $12.20 | $12.20 | $11.55 | 315 |
| 2016-02-01 | $12.10 | $12.10 | $12.10 | $12.10 | $11.45 | 1,050 |
| 2016-01-29 | $12.10 | $12.10 | $12.10 | $12.10 | $11.45 | 1,050 |
| 2016-01-28 | $12.08 | $12.20 | $12.08 | $12.08 | $11.43 | 8,925 |
| 2016-01-27 | $12.06 | $12.14 | $12.00 | $12.08 | $11.43 | 6,247 |
| 2016-01-26 | $12.09 | $12.09 | $12.07 | $12.09 | $11.44 | 12,579 |
| 2016-01-25 | $12.08 | $12.08 | $12.08 | $12.08 | $11.43 | 12,600 |
| 2016-01-22 | $12.14 | $12.14 | $12.06 | $12.06 | $11.42 | 210 |
| 2016-01-20 | $12.16 | $12.25 | $12.05 | $12.14 | $11.49 | 14,211 |
| 2016-01-19 | $12.16 | $12.17 | $12.16 | $12.17 | $11.52 | 1,754 |
| 2016-01-08 | $12.25 | $12.25 | $12.16 | $12.22 | $11.57 | 5,565 |
| 2016-01-06 | $12.23 | $12.27 | $12.23 | $12.27 | $11.61 | 501 |
| 2016-01-05 | $12.23 | $12.25 | $12.16 | $12.25 | $11.60 | 1,936 |
| 2016-01-04 | $12.16 | $12.16 | $12.16 | $12.16 | $11.51 | 525 |
MainStreet Bancshares Inc (MNSB) News Headlines
Recent MainStreet Bancshares Inc (MNSB) News
Similar Companies to MainStreet Bancshares Inc (MNSB) 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 |