SB Financial Group Inc (SBFG) Exchange: NASDAQ
Data as of April 19, 2024
$13.43 ($0.11) 0.83%
SB Financial Group Inc - Daily Information
Click for more stock information on SB Financial Group Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $13.50 |
| Previous Close | $13.43 |
| High | $13.75 |
| Low | $13.43 |
| Adjusted Open | $13.50 |
| Previous Adjusted Close | $13.43 |
| Adjusted High | $13.75 |
| Adjusted Low | $13.43 |
About SB Financial Group Inc (SBFG)
Headquartered in Defiance, Ohio, SB Financial is a diversified financial services holding company for the State Bank & Trust Company (State Bank) and SBFG Title, LLC dba Peak Title (Peak Title). State Bank provides a full range of financial services for consumers and small businesses, including wealth management, private client services, mortgage banking and commercial and agricultural lending, operating through a total of 23 offices; 22 in nine Ohio counties and one in Fort Wayne, Indiana, and 24 full-service ATMs. State Bank has five loan production offices located throughout the Tri-State region of Ohio, Indiana and Michigan. Peak Title provides title insurance and opinions throughout the Tri-State region. SB Financial's common stock is listed on the NASDAQ Capital Market under the symbol "SBFG". In May 2021, SB Financial was named to the Keefe, Bruyette & Woods, Inc. "Bank Honor Roll" of superior performers as revealed in EPS increases for 10 consecutive years. The honor roll review determined that just 16 banks, including SB Financial, or 4% of the nearly 400 banks screened, qualified for inclusion.
Invest in SB Financial Group Inc (SBFG)
Historical Stock Data for SB Financial Group Inc (SBFG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $13.50 | $13.75 | $13.43 | $13.43 | $13.43 | 11,286 |
| 2024-04-18 | $13.15 | $13.34 | $13.15 | $13.32 | $13.32 | 1,982 |
| 2024-04-17 | $13.02 | $13.45 | $13.02 | $13.45 | $13.45 | 1,527 |
| 2024-04-16 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 414 |
| 2024-04-15 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 370 |
| 2024-04-12 | $13.24 | $13.71 | $13.11 | $13.71 | $13.71 | 1,786 |
| 2024-04-11 | $13.11 | $13.60 | $13.11 | $13.60 | $13.60 | 1,069 |
| 2024-04-10 | $13.51 | $13.51 | $13.31 | $13.31 | $13.31 | 2,967 |
| 2024-04-09 | $13.78 | $13.78 | $13.61 | $13.61 | $13.61 | 1,453 |
| 2024-04-08 | $13.78 | $13.79 | $13.78 | $13.79 | $13.79 | 319 |
| 2024-04-05 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 600 |
| 2024-04-04 | $13.75 | $14.38 | $13.61 | $14.38 | $14.38 | 2,483 |
| 2024-04-03 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 605 |
| 2024-04-02 | $13.64 | $14.17 | $13.61 | $14.17 | $14.17 | 1,125 |
| 2024-04-01 | $14.01 | $14.40 | $13.62 | $13.95 | $13.95 | 7,836 |
| 2024-03-28 | $13.75 | $13.98 | $13.75 | $13.78 | $13.78 | 1,876 |
| 2024-03-27 | $13.60 | $13.82 | $13.60 | $13.82 | $13.82 | 757 |
| 2024-03-26 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 263 |
| 2024-03-25 | $13.94 | $13.94 | $13.70 | $13.70 | $13.70 | 1,442 |
| 2024-03-22 | $13.97 | $14.03 | $13.70 | $13.98 | $13.98 | 1,777 |
| 2024-03-21 | $13.90 | $13.90 | $13.88 | $13.88 | $13.88 | 1,005 |
| 2024-03-20 | $13.57 | $13.94 | $13.56 | $13.94 | $13.94 | 1,099 |
| 2024-03-19 | $13.58 | $13.65 | $13.50 | $13.50 | $13.50 | 4,008 |
| 2024-03-18 | $13.52 | $13.85 | $13.45 | $13.45 | $13.45 | 10,604 |
| 2024-03-15 | $13.85 | $13.90 | $13.65 | $13.90 | $13.90 | 3,419 |
| 2024-03-14 | $13.61 | $13.65 | $13.50 | $13.65 | $13.65 | 2,523 |
| 2024-03-13 | $13.42 | $14.05 | $13.42 | $13.61 | $13.61 | 4,996 |
| 2024-03-12 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 343 |
| 2024-03-11 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 248 |
| 2024-03-08 | $13.80 | $13.95 | $13.80 | $13.80 | $13.80 | 3,678 |
| 2024-03-07 | $14.29 | $14.29 | $13.72 | $13.72 | $13.72 | 1,148 |
| 2024-03-06 | $13.70 | $13.99 | $13.70 | $13.99 | $13.99 | 4,488 |
| 2024-03-05 | $14.28 | $14.28 | $13.99 | $14.00 | $14.00 | 1,768 |
| 2024-03-04 | $13.61 | $14.00 | $13.61 | $13.81 | $13.81 | 2,382 |
| 2024-03-01 | $13.90 | $14.18 | $13.61 | $13.70 | $13.70 | 8,178 |
| 2024-02-29 | $13.90 | $14.00 | $13.90 | $13.90 | $13.90 | 1,606 |
| 2024-02-28 | $13.84 | $14.05 | $13.81 | $13.99 | $13.99 | 3,489 |
| 2024-02-27 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 387 |
| 2024-02-26 | $14.73 | $14.73 | $14.05 | $14.27 | $14.27 | 3,489 |
| 2024-02-23 | $14.09 | $14.77 | $13.81 | $13.81 | $13.81 | 5,709 |
| 2024-02-22 | $14.46 | $14.75 | $13.51 | $13.97 | $13.97 | 12,018 |
| 2024-02-21 | $14.42 | $14.96 | $14.42 | $14.75 | $14.75 | 5,923 |
| 2024-02-20 | $14.54 | $14.54 | $14.53 | $14.53 | $14.53 | 1,246 |
| 2024-02-16 | $14.81 | $14.81 | $14.61 | $14.61 | $14.61 | 2,258 |
| 2024-02-15 | $15.11 | $15.11 | $14.81 | $14.81 | $14.81 | 3,019 |
| 2024-02-14 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 929 |
| 2024-02-13 | $15.00 | $15.00 | $14.85 | $14.85 | $14.85 | 1,334 |
| 2024-02-12 | $15.30 | $15.30 | $15.06 | $15.06 | $15.06 | 2,052 |
| 2024-02-09 | $15.74 | $15.74 | $15.35 | $15.50 | $15.50 | 3,622 |
| 2024-02-08 | $15.75 | $15.75 | $15.40 | $15.40 | $15.40 | 8,125 |
| 2024-02-07 | $15.60 | $15.60 | $15.54 | $15.54 | $15.40 | 973 |
| 2024-02-06 | $15.74 | $15.74 | $15.51 | $15.51 | $15.38 | 1,206 |
| 2024-02-05 | $15.61 | $15.80 | $15.50 | $15.71 | $15.57 | 3,382 |
| 2024-02-02 | $15.56 | $15.56 | $15.56 | $15.56 | $15.42 | 389 |
| 2024-02-01 | $15.30 | $15.60 | $15.30 | $15.56 | $15.42 | 2,350 |
| 2024-01-31 | $15.51 | $15.99 | $15.32 | $15.32 | $15.19 | 3,080 |
| 2024-01-30 | $15.70 | $15.91 | $15.31 | $15.31 | $15.18 | 2,273 |
| 2024-01-29 | $16.24 | $16.24 | $14.68 | $15.68 | $15.54 | 4,965 |
| 2024-01-26 | $15.49 | $16.25 | $15.49 | $15.81 | $15.67 | 4,916 |
| 2024-01-25 | $15.30 | $15.31 | $15.30 | $15.31 | $15.18 | 1,012 |
| 2024-01-24 | $14.75 | $15.39 | $14.75 | $14.76 | $14.63 | 2,278 |
| 2024-01-23 | $14.56 | $14.56 | $14.54 | $14.54 | $14.41 | 1,266 |
| 2024-01-22 | $15.18 | $15.21 | $15.18 | $15.21 | $15.08 | 1,238 |
| 2024-01-19 | $15.45 | $15.45 | $15.45 | $15.45 | $15.32 | 1,837 |
| 2024-01-18 | $15.05 | $15.25 | $15.05 | $15.25 | $15.12 | 1,552 |
| 2024-01-17 | $15.07 | $15.35 | $15.07 | $15.26 | $15.13 | 3,902 |
| 2024-01-16 | $15.04 | $15.04 | $15.04 | $15.04 | $14.91 | 1,051 |
| 2024-01-12 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 128 |
| 2024-01-11 | $15.20 | $15.20 | $15.19 | $15.19 | $15.19 | 1,022 |
| 2024-01-10 | $15.16 | $15.48 | $15.15 | $15.48 | $15.48 | 1,283 |
| 2024-01-09 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 170 |
| 2024-01-08 | $15.19 | $15.40 | $15.19 | $15.21 | $15.21 | 897 |
| 2024-01-05 | $15.19 | $15.57 | $15.19 | $15.27 | $15.27 | 4,422 |
| 2024-01-04 | $15.49 | $15.75 | $15.49 | $15.75 | $15.75 | 3,875 |
| 2024-01-03 | $15.17 | $15.57 | $15.17 | $15.57 | $15.57 | 1,035 |
| 2024-01-02 | $15.35 | $15.83 | $15.35 | $15.65 | $15.65 | 4,843 |
| 2023-12-29 | $15.35 | $15.35 | $15.35 | $15.35 | $15.35 | 90 |
| 2023-12-28 | $15.30 | $15.70 | $15.30 | $15.35 | $15.35 | 3,504 |
| 2023-12-27 | $15.11 | $15.66 | $15.11 | $15.60 | $15.60 | 2,652 |
| 2023-12-26 | $15.31 | $15.66 | $15.31 | $15.66 | $15.66 | 4,821 |
| 2023-12-22 | $14.97 | $15.45 | $14.88 | $15.20 | $15.20 | 7,653 |
| 2023-12-21 | $15.32 | $15.74 | $14.89 | $15.02 | $15.02 | 8,000 |
| 2023-12-20 | $15.11 | $15.50 | $15.07 | $15.35 | $15.35 | 7,598 |
| 2023-12-19 | $14.95 | $15.12 | $14.95 | $15.11 | $15.11 | 3,599 |
| 2023-12-18 | $14.83 | $14.91 | $14.80 | $14.91 | $14.91 | 1,697 |
| 2023-12-15 | $14.66 | $15.25 | $14.66 | $15.20 | $15.20 | 15,033 |
| 2023-12-14 | $14.57 | $15.00 | $14.51 | $15.00 | $15.00 | 14,121 |
| 2023-12-13 | $14.45 | $14.45 | $13.80 | $14.21 | $14.21 | 18,510 |
| 2023-12-12 | $14.60 | $14.82 | $14.28 | $14.28 | $14.28 | 6,201 |
| 2023-12-11 | $15.10 | $15.10 | $14.65 | $14.77 | $14.77 | 6,777 |
| 2023-12-08 | $14.85 | $15.20 | $14.75 | $14.94 | $14.94 | 12,471 |
| 2023-12-07 | $14.18 | $15.24 | $14.18 | $14.86 | $14.86 | 10,929 |
| 2023-12-06 | $14.30 | $14.49 | $14.23 | $14.45 | $14.45 | 6,233 |
| 2023-12-05 | $13.84 | $14.36 | $13.84 | $14.03 | $14.03 | 11,812 |
| 2023-12-04 | $13.55 | $13.79 | $13.50 | $13.70 | $13.70 | 5,745 |
| 2023-12-01 | $13.36 | $13.77 | $13.31 | $13.50 | $13.50 | 11,864 |
| 2023-11-30 | $13.53 | $13.69 | $13.29 | $13.60 | $13.60 | 6,513 |
| 2023-11-29 | $13.60 | $13.76 | $13.59 | $13.76 | $13.76 | 880 |
| 2023-11-28 | $13.40 | $13.76 | $13.40 | $13.76 | $13.76 | 2,758 |
| 2023-11-27 | $13.99 | $13.99 | $13.20 | $13.30 | $13.30 | 7,730 |
| 2023-11-24 | $13.54 | $13.80 | $13.54 | $13.80 | $13.80 | 2,416 |
| 2023-11-22 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 724 |
| 2023-11-21 | $13.50 | $14.21 | $13.33 | $13.33 | $13.33 | 6,285 |
| 2023-11-20 | $13.25 | $13.61 | $13.25 | $13.61 | $13.61 | 3,818 |
| 2023-11-17 | $13.12 | $13.80 | $13.12 | $13.31 | $13.31 | 3,481 |
| 2023-11-16 | $13.22 | $13.22 | $13.20 | $13.20 | $13.20 | 1,291 |
| 2023-11-15 | $13.40 | $13.51 | $13.22 | $13.22 | $13.22 | 5,062 |
| 2023-11-14 | $13.08 | $13.64 | $13.08 | $13.59 | $13.59 | 8,754 |
| 2023-11-13 | $12.97 | $13.01 | $12.95 | $13.01 | $13.01 | 3,328 |
| 2023-11-10 | $13.10 | $13.49 | $13.00 | $13.00 | $13.00 | 1,634 |
| 2023-11-09 | $13.30 | $13.34 | $13.21 | $13.25 | $13.25 | 10,241 |
| 2023-11-08 | $13.00 | $13.76 | $12.85 | $13.26 | $13.13 | 2,188 |
| 2023-11-07 | $13.65 | $13.70 | $13.24 | $13.24 | $13.11 | 5,915 |
| 2023-11-06 | $14.10 | $14.28 | $13.36 | $13.52 | $13.38 | 4,029 |
| 2023-11-03 | $13.65 | $14.19 | $13.65 | $13.95 | $13.95 | 8,946 |
| 2023-11-02 | $14.03 | $14.50 | $13.10 | $13.26 | $13.26 | 14,104 |
| 2023-11-01 | $13.88 | $14.06 | $13.88 | $14.06 | $14.06 | 1,645 |
| 2023-10-31 | $13.51 | $14.31 | $13.31 | $14.09 | $14.09 | 7,142 |
| 2023-10-30 | $12.86 | $13.84 | $12.86 | $13.84 | $13.84 | 6,587 |
| 2023-10-27 | $13.01 | $13.24 | $12.72 | $12.72 | $12.72 | 4,869 |
| 2023-10-26 | $12.48 | $13.21 | $12.48 | $13.20 | $13.20 | 10,307 |
| 2023-10-25 | $12.52 | $12.90 | $12.42 | $12.45 | $12.45 | 9,327 |
| 2023-10-24 | $12.69 | $13.08 | $12.52 | $12.52 | $12.52 | 9,029 |
| 2023-10-23 | $12.61 | $13.00 | $12.55 | $12.79 | $12.79 | 3,118 |
| 2023-10-20 | $12.72 | $12.75 | $12.61 | $12.68 | $12.68 | 7,325 |
| 2023-10-19 | $12.61 | $12.85 | $12.61 | $12.81 | $12.81 | 3,391 |
| 2023-10-18 | $12.72 | $13.06 | $12.60 | $12.66 | $12.66 | 5,883 |
| 2023-10-17 | $12.92 | $13.35 | $12.72 | $12.72 | $12.72 | 8,619 |
| 2023-10-16 | $13.35 | $13.50 | $12.92 | $12.92 | $12.92 | 9,236 |
| 2023-10-13 | $13.25 | $13.27 | $13.15 | $13.15 | $13.15 | 3,073 |
| 2023-10-12 | $13.15 | $13.30 | $12.90 | $13.17 | $13.17 | 4,027 |
| 2023-10-11 | $13.16 | $13.51 | $12.89 | $12.89 | $12.89 | 5,197 |
| 2023-10-10 | $13.26 | $13.65 | $12.88 | $13.25 | $13.25 | 2,307 |
| 2023-10-09 | $13.35 | $13.77 | $13.11 | $13.55 | $13.55 | 4,831 |
| 2023-10-06 | $13.20 | $13.55 | $13.20 | $13.50 | $13.50 | 3,250 |
| 2023-10-05 | $13.50 | $13.60 | $13.12 | $13.12 | $13.12 | 3,953 |
| 2023-10-04 | $13.65 | $13.65 | $13.61 | $13.61 | $13.61 | 2,251 |
| 2023-10-03 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 263 |
| 2023-10-02 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 374 |
| 2023-09-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 1,526 |
| 2023-09-28 | $13.85 | $13.96 | $13.56 | $13.56 | $13.56 | 6,334 |
| 2023-09-27 | $13.90 | $14.21 | $13.59 | $13.66 | $13.66 | 3,838 |
| 2023-09-26 | $14.34 | $14.60 | $13.79 | $13.86 | $13.86 | 14,437 |
| 2023-09-25 | $14.60 | $15.00 | $14.24 | $14.42 | $14.42 | 12,557 |
| 2023-09-22 | $14.67 | $14.84 | $14.61 | $14.61 | $14.61 | 3,247 |
| 2023-09-21 | $14.70 | $15.22 | $14.68 | $14.69 | $14.69 | 4,132 |
| 2023-09-20 | $14.77 | $15.02 | $14.62 | $14.86 | $14.86 | 9,776 |
| 2023-09-19 | $14.85 | $14.90 | $14.42 | $14.55 | $14.55 | 4,595 |
| 2023-09-18 | $14.71 | $14.87 | $14.70 | $14.70 | $14.70 | 2,252 |
| 2023-09-15 | $14.53 | $14.75 | $14.53 | $14.75 | $14.75 | 4,286 |
| 2023-09-14 | $14.65 | $14.80 | $14.65 | $14.80 | $14.80 | 3,466 |
| 2023-09-13 | $14.60 | $15.05 | $14.50 | $14.59 | $14.59 | 8,974 |
| 2023-09-12 | $14.50 | $14.81 | $14.50 | $14.80 | $14.80 | 3,216 |
| 2023-09-11 | $14.80 | $15.01 | $14.45 | $14.45 | $14.45 | 6,591 |
| 2023-09-08 | $14.41 | $14.75 | $14.41 | $14.75 | $14.75 | 3,757 |
| 2023-09-07 | $14.50 | $14.72 | $14.17 | $14.57 | $14.57 | 5,745 |
| 2023-09-06 | $14.25 | $14.66 | $14.20 | $14.36 | $14.36 | 9,083 |
| 2023-09-05 | $14.56 | $14.69 | $14.25 | $14.35 | $14.35 | 4,687 |
| 2023-09-01 | $14.49 | $14.86 | $14.05 | $14.35 | $14.35 | 9,756 |
| 2023-08-31 | $14.50 | $15.21 | $14.40 | $14.40 | $14.40 | 6,454 |
| 2023-08-30 | $14.45 | $14.70 | $14.45 | $14.70 | $14.70 | 1,077 |
| 2023-08-29 | $14.75 | $14.75 | $14.75 | $14.75 | $14.75 | 485 |
| 2023-08-28 | $14.98 | $15.99 | $14.55 | $14.75 | $14.75 | 9,230 |
| 2023-08-25 | $14.50 | $14.78 | $14.24 | $14.50 | $14.50 | 3,102 |
| 2023-08-24 | $13.90 | $14.24 | $13.90 | $14.24 | $14.24 | 4,825 |
| 2023-08-23 | $14.64 | $14.94 | $14.05 | $14.46 | $14.46 | 9,256 |
| 2023-08-22 | $14.00 | $14.40 | $13.80 | $13.80 | $13.80 | 2,468 |
| 2023-08-21 | $14.20 | $14.20 | $14.05 | $14.05 | $14.05 | 626 |
| 2023-08-18 | $14.04 | $14.90 | $14.01 | $14.01 | $14.01 | 5,015 |
| 2023-08-17 | $13.94 | $13.94 | $13.90 | $13.90 | $13.90 | 1,569 |
| 2023-08-16 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 1,112 |
| 2023-08-15 | $13.85 | $13.86 | $13.85 | $13.86 | $13.86 | 565 |
| 2023-08-14 | $13.98 | $13.98 | $13.98 | $13.98 | $13.98 | 474 |
| 2023-08-11 | $13.85 | $14.29 | $13.85 | $13.90 | $13.90 | 2,853 |
| 2023-08-10 | $13.96 | $14.00 | $13.90 | $13.90 | $13.90 | 1,766 |
| 2023-08-09 | $13.85 | $14.05 | $13.85 | $14.00 | $13.87 | 2,319 |
| 2023-08-08 | $13.83 | $13.95 | $13.82 | $13.85 | $13.72 | 943 |
| 2023-08-07 | $14.08 | $14.66 | $13.90 | $14.00 | $13.87 | 4,563 |
| 2023-08-04 | $13.70 | $13.70 | $13.70 | $13.70 | $13.57 | 257 |
| 2023-08-03 | $14.33 | $14.33 | $13.70 | $13.70 | $13.57 | 2,968 |
| 2023-08-02 | $13.75 | $14.01 | $13.75 | $13.95 | $13.82 | 2,281 |
| 2023-08-01 | $13.82 | $13.95 | $13.71 | $13.75 | $13.62 | 1,966 |
| 2023-07-31 | $13.83 | $13.96 | $13.40 | $13.75 | $13.75 | 13,782 |
| 2023-07-28 | $13.85 | $13.85 | $13.85 | $13.85 | $13.85 | 1,149 |
| 2023-07-27 | $13.95 | $14.22 | $13.90 | $13.98 | $13.98 | 4,686 |
| 2023-07-26 | $13.56 | $14.34 | $13.37 | $14.34 | $14.34 | 10,291 |
| 2023-07-25 | $13.62 | $13.85 | $13.39 | $13.83 | $13.83 | 6,740 |
| 2023-07-24 | $13.75 | $13.80 | $13.50 | $13.50 | $13.50 | 3,483 |
| 2023-07-21 | $13.19 | $13.73 | $13.19 | $13.73 | $13.73 | 2,089 |
| 2023-07-20 | $13.59 | $13.59 | $12.30 | $13.41 | $13.41 | 2,093 |
| 2023-07-19 | $13.25 | $13.71 | $13.05 | $13.71 | $13.71 | 3,048 |
| 2023-07-18 | $13.52 | $13.64 | $13.26 | $13.46 | $13.46 | 5,179 |
| 2023-07-17 | $13.69 | $13.89 | $13.36 | $13.40 | $13.40 | 4,240 |
| 2023-07-14 | $13.36 | $13.74 | $13.25 | $13.44 | $13.44 | 2,560 |
| 2023-07-13 | $13.09 | $13.52 | $13.09 | $13.45 | $13.45 | 6,344 |
| 2023-07-12 | $12.86 | $13.71 | $12.86 | $13.20 | $13.20 | 12,161 |
| 2023-07-11 | $12.80 | $13.14 | $12.73 | $12.90 | $12.90 | 6,701 |
| 2023-07-10 | $12.54 | $12.72 | $12.47 | $12.47 | $12.47 | 1,222 |
| 2023-07-07 | $12.49 | $12.87 | $12.30 | $12.53 | $12.53 | 5,391 |
| 2023-07-06 | $12.35 | $12.97 | $12.35 | $12.55 | $12.55 | 5,726 |
| 2023-07-05 | $12.75 | $12.83 | $12.56 | $12.83 | $12.83 | 5,054 |
| 2023-07-03 | $12.60 | $12.86 | $12.41 | $12.64 | $12.64 | 10,772 |
| 2023-06-30 | $12.62 | $12.62 | $12.62 | $12.62 | $12.62 | 430 |
| 2023-06-29 | $12.72 | $13.00 | $12.62 | $12.62 | $12.62 | 4,443 |
| 2023-06-28 | $12.85 | $12.91 | $12.61 | $12.62 | $12.62 | 5,262 |
| 2023-06-27 | $12.81 | $13.16 | $12.81 | $12.90 | $12.90 | 1,423 |
| 2023-06-26 | $12.71 | $13.37 | $12.71 | $12.79 | $12.79 | 5,073 |
| 2023-06-23 | $12.88 | $12.88 | $12.61 | $12.61 | $12.61 | 5,160 |
| 2023-06-22 | $12.66 | $13.15 | $12.66 | $12.90 | $12.90 | 12,919 |
| 2023-06-21 | $13.06 | $13.18 | $12.68 | $12.68 | $12.68 | 14,080 |
| 2023-06-20 | $13.55 | $13.55 | $13.00 | $13.03 | $13.03 | 10,125 |
| 2023-06-16 | $12.75 | $13.50 | $12.75 | $13.50 | $13.50 | 11,878 |
| 2023-06-15 | $12.97 | $13.02 | $12.97 | $12.98 | $12.98 | 4,164 |
| 2023-06-14 | $12.70 | $12.77 | $12.55 | $12.75 | $12.75 | 6,314 |
| 2023-06-13 | $12.62 | $13.09 | $12.62 | $12.93 | $12.93 | 5,146 |
| 2023-06-12 | $12.67 | $12.67 | $12.39 | $12.65 | $12.65 | 16,379 |
| 2023-06-09 | $12.68 | $13.10 | $12.68 | $12.89 | $12.89 | 7,942 |
| 2023-06-08 | $12.75 | $13.12 | $12.74 | $12.74 | $12.74 | 2,709 |
| 2023-06-07 | $12.87 | $12.87 | $12.71 | $12.73 | $12.73 | 1,320 |
| 2023-06-06 | $12.73 | $12.73 | $12.68 | $12.71 | $12.71 | 2,417 |
| 2023-06-05 | $12.66 | $12.67 | $12.36 | $12.44 | $12.44 | 9,578 |
| 2023-06-02 | $13.05 | $13.05 | $12.52 | $12.53 | $12.53 | 6,902 |
| 2023-06-01 | $12.70 | $12.76 | $12.52 | $12.52 | $12.52 | 7,623 |
| 2023-05-31 | $13.74 | $14.50 | $12.51 | $12.52 | $12.52 | 21,657 |
| 2023-05-30 | $13.97 | $15.13 | $13.60 | $13.70 | $13.70 | 8,155 |
| 2023-05-26 | $13.30 | $14.63 | $13.25 | $13.48 | $13.48 | 7,751 |
| 2023-05-25 | $13.40 | $13.42 | $13.04 | $13.05 | $13.05 | 3,003 |
| 2023-05-24 | $13.54 | $14.15 | $13.10 | $13.28 | $13.28 | 16,654 |
| 2023-05-23 | $13.53 | $14.15 | $13.53 | $13.95 | $13.95 | 14,737 |
| 2023-05-22 | $14.89 | $15.10 | $13.50 | $13.50 | $13.50 | 11,805 |
| 2023-05-19 | $13.63 | $13.63 | $13.42 | $13.42 | $13.42 | 648 |
| 2023-05-18 | $12.97 | $13.38 | $12.95 | $13.35 | $13.35 | 3,898 |
| 2023-05-17 | $12.41 | $14.05 | $12.41 | $12.84 | $12.84 | 9,564 |
| 2023-05-16 | $12.44 | $12.69 | $12.41 | $12.68 | $12.68 | 7,395 |
| 2023-05-15 | $12.10 | $12.61 | $12.09 | $12.56 | $12.56 | 6,449 |
| 2023-05-12 | $11.90 | $12.19 | $11.88 | $12.17 | $12.17 | 3,706 |
| 2023-05-11 | $12.06 | $12.07 | $11.82 | $11.86 | $11.86 | 5,341 |
| 2023-05-10 | $12.59 | $12.94 | $12.15 | $12.15 | $12.02 | 20,679 |
| 2023-05-09 | $12.50 | $12.99 | $12.50 | $12.55 | $12.41 | 7,257 |
| 2023-05-08 | $13.09 | $13.21 | $12.52 | $12.52 | $12.38 | 3,108 |
| 2023-05-05 | $13.10 | $13.20 | $12.68 | $13.13 | $13.13 | 3,931 |
| 2023-05-04 | $13.67 | $13.67 | $13.00 | $13.00 | $13.00 | 10,955 |
| 2023-05-03 | $13.48 | $13.75 | $13.23 | $13.23 | $13.23 | 3,105 |
| 2023-05-02 | $14.07 | $14.07 | $13.56 | $13.58 | $13.58 | 8,161 |
| 2023-05-01 | $14.01 | $14.07 | $13.81 | $13.81 | $13.81 | 3,957 |
| 2023-04-28 | $14.29 | $14.69 | $14.01 | $14.20 | $14.20 | 11,025 |
| 2023-04-27 | $14.12 | $14.42 | $14.01 | $14.37 | $14.37 | 4,244 |
| 2023-04-26 | $13.85 | $14.44 | $13.85 | $14.05 | $14.05 | 12,938 |
| 2023-04-25 | $13.88 | $14.18 | $13.81 | $13.81 | $13.81 | 7,744 |
| 2023-04-24 | $13.81 | $14.74 | $13.81 | $14.10 | $14.10 | 22,852 |
| 2023-04-21 | $14.19 | $14.42 | $13.98 | $13.98 | $13.98 | 3,755 |
| 2023-04-20 | $14.60 | $14.90 | $14.11 | $14.11 | $14.11 | 9,169 |
| 2023-04-19 | $14.14 | $14.67 | $14.14 | $14.38 | $14.38 | 5,145 |
| 2023-04-18 | $14.76 | $14.93 | $14.11 | $14.25 | $14.25 | 9,159 |
| 2023-04-17 | $14.65 | $14.92 | $14.55 | $14.64 | $14.64 | 7,051 |
| 2023-04-14 | $14.63 | $15.21 | $14.28 | $14.53 | $14.53 | 8,448 |
| 2023-04-13 | $14.86 | $15.60 | $14.84 | $15.32 | $15.32 | 11,232 |
| 2023-04-12 | $14.35 | $15.39 | $14.35 | $15.03 | $15.03 | 9,134 |
| 2023-04-11 | $14.27 | $14.82 | $14.27 | $14.57 | $14.57 | 9,931 |
| 2023-04-10 | $14.31 | $14.67 | $14.23 | $14.39 | $14.39 | 7,699 |
| 2023-04-06 | $13.80 | $14.56 | $13.80 | $14.11 | $14.11 | 4,678 |
| 2023-04-05 | $14.05 | $14.51 | $13.85 | $13.99 | $13.99 | 21,799 |
| 2023-04-04 | $14.18 | $14.20 | $14.00 | $14.00 | $14.00 | 5,026 |
| 2023-04-03 | $14.28 | $14.51 | $14.00 | $14.01 | $14.01 | 10,318 |
| 2023-03-31 | $13.89 | $14.58 | $13.89 | $14.13 | $14.13 | 10,519 |
| 2023-03-30 | $13.96 | $14.04 | $13.81 | $13.81 | $13.81 | 6,674 |
| 2023-03-29 | $13.94 | $14.92 | $13.72 | $14.06 | $14.06 | 14,780 |
| 2023-03-28 | $13.61 | $14.29 | $13.61 | $13.82 | $13.82 | 22,401 |
| 2023-03-27 | $13.76 | $13.77 | $13.46 | $13.46 | $13.46 | 8,274 |
| 2023-03-24 | $13.39 | $13.92 | $13.37 | $13.37 | $13.37 | 15,216 |
| 2023-03-23 | $13.63 | $13.99 | $13.53 | $13.53 | $13.53 | 12,649 |
| 2023-03-22 | $13.36 | $14.00 | $13.06 | $13.60 | $13.60 | 26,076 |
| 2023-03-21 | $13.31 | $14.36 | $13.16 | $13.20 | $13.20 | 80,201 |
| 2023-03-20 | $13.56 | $14.73 | $13.00 | $13.02 | $13.02 | 75,360 |
| 2023-03-17 | $13.81 | $14.31 | $13.00 | $13.11 | $13.11 | 71,122 |
| 2023-03-16 | $13.71 | $14.43 | $13.71 | $13.80 | $13.80 | 89,559 |
| 2023-03-15 | $13.90 | $14.83 | $13.78 | $13.78 | $13.78 | 47,344 |
| 2023-03-14 | $14.55 | $15.84 | $13.80 | $13.87 | $13.87 | 9,501 |
| 2023-03-13 | $14.75 | $14.87 | $13.79 | $14.39 | $14.39 | 10,551 |
| 2023-03-10 | $16.18 | $16.18 | $15.38 | $15.65 | $15.65 | 12,844 |
| 2023-03-09 | $16.50 | $16.50 | $16.03 | $16.04 | $16.04 | 10,210 |
| 2023-03-08 | $16.50 | $16.68 | $16.50 | $16.51 | $16.51 | 5,797 |
| 2023-03-07 | $16.68 | $16.68 | $16.55 | $16.57 | $16.57 | 18,671 |
| 2023-03-06 | $16.61 | $16.69 | $16.55 | $16.55 | $16.55 | 5,386 |
| 2023-03-03 | $16.70 | $16.70 | $16.60 | $16.61 | $16.61 | 2,151 |
| 2023-03-02 | $16.75 | $16.75 | $16.70 | $16.70 | $16.70 | 9,640 |
| 2023-03-01 | $16.75 | $16.75 | $16.75 | $16.75 | $16.75 | 2,350 |
| 2023-02-28 | $16.95 | $16.95 | $16.82 | $16.82 | $16.82 | 1,966 |
| 2023-02-27 | $17.30 | $17.30 | $16.85 | $16.85 | $16.85 | 564 |
| 2023-02-24 | $17.23 | $17.29 | $16.83 | $16.92 | $16.92 | 9,034 |
| 2023-02-23 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 814 |
| 2023-02-22 | $17.25 | $17.25 | $17.12 | $17.12 | $17.12 | 5,046 |
| 2023-02-21 | $17.30 | $17.30 | $17.10 | $17.25 | $17.25 | 2,561 |
| 2023-02-17 | $17.13 | $17.30 | $17.13 | $17.30 | $17.30 | 7,518 |
| 2023-02-16 | $17.03 | $17.24 | $16.95 | $17.15 | $17.15 | 9,507 |
| 2023-02-15 | $17.05 | $17.07 | $16.81 | $16.87 | $16.87 | 1,590 |
| 2023-02-14 | $16.90 | $17.22 | $16.81 | $17.05 | $17.05 | 4,325 |
| 2023-02-13 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 164 |
| 2023-02-10 | $16.76 | $17.08 | $16.76 | $16.90 | $16.90 | 7,600 |
| 2023-02-09 | $16.51 | $16.99 | $16.41 | $16.89 | $16.89 | 10,002 |
| 2023-02-08 | $16.65 | $16.65 | $16.50 | $16.65 | $16.53 | 1,540 |
| 2023-02-07 | $16.65 | $16.65 | $16.50 | $16.62 | $16.49 | 3,308 |
| 2023-02-06 | $16.55 | $16.64 | $16.52 | $16.64 | $16.51 | 2,867 |
| 2023-02-03 | $16.52 | $16.70 | $16.52 | $16.52 | $16.40 | 4,099 |
| 2023-02-02 | $16.70 | $16.70 | $16.41 | $16.70 | $16.58 | 2,020 |
| 2023-02-01 | $16.65 | $16.85 | $16.59 | $16.61 | $16.49 | 4,464 |
| 2023-01-31 | $16.34 | $16.50 | $16.34 | $16.34 | $16.22 | 1,837 |
| 2023-01-30 | $16.69 | $16.69 | $16.69 | $16.69 | $16.57 | 923 |
| 2023-01-27 | $16.60 | $16.70 | $16.31 | $16.70 | $16.58 | 3,567 |
| 2023-01-26 | $16.39 | $16.55 | $16.39 | $16.55 | $16.55 | 1,558 |
| 2023-01-25 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 1,185 |
| 2023-01-24 | $16.44 | $16.55 | $16.44 | $16.55 | $16.55 | 532 |
| 2023-01-23 | $16.47 | $16.70 | $16.46 | $16.50 | $16.50 | 1,791 |
| 2023-01-20 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 13 |
| 2023-01-19 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 338 |
| 2023-01-18 | $16.31 | $16.66 | $16.31 | $16.66 | $16.66 | 4,816 |
| 2023-01-17 | $16.72 | $16.72 | $16.51 | $16.51 | $16.51 | 1,924 |
| 2023-01-13 | $16.31 | $16.55 | $16.31 | $16.50 | $16.50 | 3,901 |
| 2023-01-12 | $16.60 | $16.93 | $16.31 | $16.50 | $16.50 | 6,579 |
| 2023-01-11 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 680 |
| 2023-01-10 | $16.52 | $16.86 | $16.41 | $16.86 | $16.86 | 1,519 |
| 2023-01-09 | $16.46 | $16.55 | $16.46 | $16.48 | $16.48 | 1,420 |
| 2023-01-06 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 18 |
| 2023-01-05 | $16.53 | $17.00 | $16.50 | $16.63 | $16.63 | 3,883 |
| 2023-01-04 | $16.71 | $16.77 | $16.69 | $16.73 | $16.73 | 1,182 |
| 2023-01-03 | $16.63 | $16.73 | $16.63 | $16.73 | $16.73 | 1,050 |
| 2022-12-30 | $17.00 | $17.00 | $16.55 | $16.95 | $16.95 | 2,189 |
| 2022-12-29 | $16.95 | $16.95 | $16.75 | $16.95 | $16.95 | 4,231 |
| 2022-12-28 | $16.40 | $16.40 | $16.35 | $16.37 | $16.37 | 2,617 |
| 2022-12-27 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,193 |
| 2022-12-23 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 780 |
| 2022-12-22 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 339 |
| 2022-12-21 | $16.90 | $16.91 | $16.90 | $16.91 | $16.91 | 1,404 |
| 2022-12-20 | $16.76 | $16.89 | $16.75 | $16.89 | $16.89 | 1,929 |
| 2022-12-19 | $16.33 | $16.96 | $16.33 | $16.85 | $16.85 | 2,787 |
| 2022-12-16 | $16.51 | $16.99 | $16.51 | $16.99 | $16.99 | 15,160 |
| 2022-12-15 | $16.31 | $16.56 | $16.31 | $16.56 | $16.56 | 2,061 |
| 2022-12-14 | $16.51 | $16.60 | $16.50 | $16.50 | $16.50 | 3,442 |
| 2022-12-13 | $16.51 | $16.65 | $16.50 | $16.50 | $16.50 | 11,885 |
| 2022-12-12 | $16.64 | $16.64 | $16.64 | $16.64 | $16.64 | 140 |
| 2022-12-09 | $16.64 | $16.66 | $16.64 | $16.64 | $16.64 | 884 |
| 2022-12-08 | $16.70 | $16.72 | $16.60 | $16.60 | $16.60 | 2,433 |
| 2022-12-07 | $16.54 | $16.54 | $16.31 | $16.50 | $16.50 | 4,465 |
| 2022-12-06 | $16.58 | $16.58 | $16.50 | $16.50 | $16.50 | 1,266 |
| 2022-12-05 | $16.69 | $16.83 | $16.50 | $16.50 | $16.50 | 6,672 |
| 2022-12-02 | $16.70 | $16.90 | $16.50 | $16.50 | $16.50 | 3,638 |
| 2022-12-01 | $16.50 | $16.82 | $16.50 | $16.50 | $16.50 | 3,087 |
| 2022-11-30 | $16.50 | $16.73 | $16.50 | $16.50 | $16.50 | 4,697 |
| 2022-11-29 | $16.38 | $16.89 | $16.38 | $16.41 | $16.41 | 4,117 |
| 2022-11-28 | $16.89 | $16.90 | $16.56 | $16.56 | $16.56 | 6,216 |
| 2022-11-25 | $16.90 | $16.90 | $16.70 | $16.90 | $16.90 | 4,076 |
| 2022-11-23 | $16.63 | $16.90 | $16.61 | $16.76 | $16.76 | 10,840 |
| 2022-11-22 | $16.76 | $16.95 | $16.60 | $16.75 | $16.75 | 6,337 |
| 2022-11-21 | $16.53 | $17.00 | $16.41 | $16.46 | $16.46 | 10,159 |
| 2022-11-18 | $16.57 | $16.57 | $16.35 | $16.52 | $16.52 | 1,680 |
| 2022-11-17 | $16.80 | $16.82 | $16.35 | $16.82 | $16.82 | 9,242 |
| 2022-11-16 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 494 |
| 2022-11-15 | $16.84 | $16.84 | $16.84 | $16.84 | $16.84 | 846 |
| 2022-11-14 | $16.53 | $16.85 | $16.53 | $16.85 | $16.85 | 1,098 |
| 2022-11-11 | $16.51 | $16.86 | $16.51 | $16.75 | $16.75 | 2,056 |
| 2022-11-10 | $16.60 | $16.76 | $16.50 | $16.65 | $16.65 | 2,505 |
| 2022-11-09 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 1,093 |
| 2022-11-08 | $16.69 | $16.78 | $16.50 | $16.78 | $16.65 | 1,755 |
| 2022-11-07 | $16.85 | $16.85 | $16.52 | $16.56 | $16.44 | 2,818 |
| 2022-11-04 | $16.95 | $16.95 | $16.95 | $16.95 | $16.82 | 264 |
| 2022-11-03 | $16.61 | $16.96 | $16.61 | $16.77 | $16.64 | 1,200 |
| 2022-11-02 | $16.56 | $17.25 | $16.56 | $16.75 | $16.62 | 2,767 |
| 2022-11-01 | $16.75 | $16.89 | $16.57 | $16.60 | $16.48 | 8,077 |
| 2022-10-31 | $16.85 | $16.86 | $16.75 | $16.75 | $16.75 | 3,080 |
| 2022-10-28 | $17.22 | $17.22 | $17.22 | $17.22 | $17.22 | 369 |
| 2022-10-27 | $16.92 | $17.22 | $16.75 | $17.22 | $17.22 | 2,845 |
| 2022-10-26 | $16.82 | $17.00 | $16.75 | $16.86 | $16.86 | 2,760 |
| 2022-10-25 | $16.82 | $16.84 | $16.82 | $16.84 | $16.84 | 1,118 |
| 2022-10-24 | $16.94 | $17.10 | $16.94 | $17.10 | $17.10 | 455 |
| 2022-10-21 | $16.91 | $16.91 | $16.91 | $16.91 | $16.91 | 229 |
| 2022-10-20 | $17.00 | $17.14 | $16.83 | $17.14 | $17.14 | 1,079 |
| 2022-10-19 | $16.95 | $17.25 | $16.83 | $17.00 | $17.00 | 2,773 |
| 2022-10-18 | $17.10 | $17.18 | $17.07 | $17.07 | $17.07 | 570 |
| 2022-10-17 | $17.10 | $17.22 | $17.10 | $17.22 | $17.22 | 588 |
| 2022-10-14 | $16.86 | $17.05 | $16.86 | $17.05 | $17.05 | 509 |
| 2022-10-13 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 559 |
| 2022-10-12 | $17.04 | $17.21 | $17.04 | $17.21 | $17.21 | 680 |
| 2022-10-11 | $16.92 | $17.15 | $16.88 | $17.12 | $17.12 | 2,954 |
| 2022-10-10 | $17.25 | $17.25 | $17.17 | $17.17 | $17.17 | 1,057 |
| 2022-10-07 | $16.82 | $16.82 | $16.82 | $16.82 | $16.82 | 404 |
| 2022-10-06 | $16.82 | $17.10 | $16.82 | $17.09 | $17.09 | 1,224 |
| 2022-10-05 | $16.89 | $16.89 | $16.89 | $16.89 | $16.89 | 683 |
| 2022-10-04 | $17.18 | $17.35 | $16.99 | $16.99 | $16.99 | 5,081 |
| 2022-10-03 | $16.86 | $17.00 | $16.86 | $16.86 | $16.86 | 2,268 |
| 2022-09-30 | $17.48 | $17.48 | $16.85 | $16.85 | $16.85 | 3,551 |
| 2022-09-29 | $16.76 | $17.34 | $16.67 | $17.10 | $17.10 | 2,829 |
| 2022-09-28 | $16.89 | $16.89 | $16.85 | $16.85 | $16.85 | 1,170 |
| 2022-09-27 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 522 |
| 2022-09-26 | $16.86 | $16.86 | $16.86 | $16.86 | $16.86 | 549 |
| 2022-09-23 | $17.04 | $17.13 | $17.04 | $17.13 | $17.13 | 481 |
| 2022-09-22 | $17.43 | $17.60 | $17.43 | $17.51 | $17.51 | 2,255 |
| 2022-09-21 | $17.60 | $17.73 | $17.58 | $17.66 | $17.66 | 1,705 |
| 2022-09-20 | $17.39 | $17.39 | $17.39 | $17.39 | $17.39 | 438 |
| 2022-09-19 | $17.35 | $17.50 | $17.35 | $17.50 | $17.50 | 758 |
| 2022-09-16 | $17.40 | $17.79 | $17.35 | $17.64 | $17.64 | 15,915 |
| 2022-09-15 | $17.35 | $17.67 | $17.35 | $17.67 | $17.67 | 765 |
| 2022-09-14 | $17.50 | $17.75 | $17.35 | $17.35 | $17.35 | 3,919 |
| 2022-09-13 | $17.38 | $17.80 | $17.38 | $17.80 | $17.80 | 1,098 |
| 2022-09-12 | $17.38 | $17.69 | $17.38 | $17.69 | $17.69 | 511 |
| 2022-09-09 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 569 |
| 2022-09-08 | $17.56 | $17.56 | $17.56 | $17.56 | $17.56 | 766 |
| 2022-09-07 | $18.09 | $18.10 | $17.70 | $18.01 | $18.01 | 2,150 |
| 2022-09-06 | $17.84 | $18.08 | $17.54 | $18.08 | $18.08 | 3,502 |
| 2022-09-02 | $17.74 | $17.85 | $17.74 | $17.85 | $17.85 | 1,575 |
| 2022-09-01 | $17.55 | $17.85 | $17.55 | $17.85 | $17.85 | 3,302 |
| 2022-08-31 | $17.64 | $17.64 | $17.33 | $17.38 | $17.38 | 3,705 |
| 2022-08-30 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 1,157 |
| 2022-08-29 | $17.60 | $17.65 | $17.40 | $17.40 | $17.40 | 3,759 |
| 2022-08-26 | $17.71 | $17.85 | $17.66 | $17.66 | $17.66 | 3,885 |
| 2022-08-25 | $17.52 | $17.52 | $17.46 | $17.51 | $17.51 | 1,604 |
| 2022-08-24 | $17.66 | $17.82 | $17.60 | $17.78 | $17.78 | 3,863 |
| 2022-08-23 | $17.56 | $17.98 | $17.41 | $17.46 | $17.46 | 5,432 |
| 2022-08-22 | $17.46 | $17.99 | $17.42 | $17.96 | $17.96 | 2,346 |
| 2022-08-19 | $17.95 | $17.95 | $17.62 | $17.62 | $17.62 | 3,857 |
| 2022-08-18 | $18.00 | $18.00 | $17.76 | $17.95 | $17.95 | 4,274 |
| 2022-08-17 | $16.73 | $17.40 | $16.73 | $17.40 | $17.40 | 4,730 |
| 2022-08-16 | $16.85 | $16.98 | $16.80 | $16.80 | $16.80 | 6,594 |
| 2022-08-15 | $16.67 | $16.94 | $16.67 | $16.94 | $16.94 | 1,497 |
| 2022-08-12 | $16.80 | $16.82 | $16.56 | $16.78 | $16.78 | 10,081 |
| 2022-08-11 | $17.06 | $17.06 | $16.75 | $16.80 | $16.80 | 5,671 |
| 2022-08-10 | $17.33 | $17.35 | $17.00 | $17.10 | $16.98 | 3,310 |
| 2022-08-09 | $17.20 | $17.51 | $16.87 | $16.87 | $16.75 | 5,268 |
| 2022-08-08 | $16.85 | $16.85 | $16.85 | $16.85 | $16.73 | 292 |
| 2022-08-05 | $16.85 | $16.85 | $16.85 | $16.85 | $16.73 | 692 |
| 2022-08-04 | $17.20 | $17.26 | $16.81 | $16.82 | $16.70 | 12,082 |
| 2022-08-03 | $17.47 | $17.81 | $17.16 | $17.16 | $17.04 | 10,135 |
| 2022-08-02 | $17.34 | $17.55 | $17.31 | $17.31 | $17.19 | 3,190 |
| 2022-08-01 | $17.26 | $17.78 | $17.26 | $17.78 | $17.65 | 9,305 |
| 2022-07-29 | $17.25 | $17.80 | $17.15 | $17.24 | $17.11 | 9,721 |
| 2022-07-28 | $17.29 | $17.87 | $17.26 | $17.26 | $17.14 | 11,515 |
| 2022-07-27 | $17.30 | $17.85 | $17.03 | $17.30 | $17.18 | 31,568 |
| 2022-07-26 | $16.85 | $17.20 | $16.85 | $17.20 | $17.08 | 1,784 |
| 2022-07-25 | $17.04 | $17.70 | $16.96 | $17.11 | $16.99 | 13,167 |
| 2022-07-22 | $17.02 | $17.02 | $17.02 | $17.02 | $16.90 | 261 |
| 2022-07-21 | $16.95 | $17.02 | $16.95 | $17.02 | $16.90 | 3,498 |
| 2022-07-20 | $16.60 | $16.91 | $16.60 | $16.88 | $16.76 | 5,526 |
| 2022-07-19 | $16.75 | $16.75 | $16.60 | $16.60 | $16.48 | 16,376 |
| 2022-07-18 | $16.75 | $16.75 | $16.75 | $16.75 | $16.63 | 4,750 |
| 2022-07-15 | $16.90 | $16.90 | $16.76 | $16.76 | $16.64 | 7,060 |
| 2022-07-14 | $17.03 | $17.04 | $16.95 | $16.95 | $16.83 | 3,533 |
| 2022-07-13 | $17.04 | $17.06 | $17.00 | $17.04 | $16.92 | 3,345 |
| 2022-07-12 | $16.90 | $17.05 | $16.81 | $17.00 | $16.88 | 4,836 |
| 2022-07-11 | $17.00 | $17.05 | $17.00 | $17.00 | $16.88 | 12,794 |
| 2022-07-08 | $17.00 | $17.14 | $17.00 | $17.10 | $16.98 | 3,855 |
| 2022-07-07 | $17.00 | $17.00 | $16.92 | $16.97 | $16.85 | 4,554 |
| 2022-07-06 | $17.07 | $17.23 | $16.81 | $16.81 | $16.69 | 8,528 |
| 2022-07-05 | $17.27 | $17.40 | $17.06 | $17.06 | $16.94 | 13,954 |
| 2022-07-01 | $17.26 | $17.30 | $17.20 | $17.22 | $17.10 | 1,594 |
| 2022-06-30 | $17.10 | $17.34 | $17.00 | $17.26 | $17.14 | 4,916 |
| 2022-06-29 | $18.03 | $18.03 | $17.06 | $17.21 | $17.09 | 18,900 |
| 2022-06-28 | $17.63 | $18.06 | $17.63 | $18.06 | $17.93 | 12,819 |
| 2022-06-27 | $17.30 | $17.93 | $17.30 | $17.93 | $17.80 | 1,010 |
| 2022-06-24 | $17.50 | $17.67 | $17.50 | $17.60 | $17.48 | 2,890 |
| 2022-06-23 | $17.87 | $17.91 | $17.45 | $17.45 | $17.33 | 4,093 |
| 2022-06-22 | $17.73 | $17.73 | $17.45 | $17.45 | $17.33 | 3,059 |
| 2022-06-21 | $17.48 | $18.20 | $17.48 | $18.00 | $17.87 | 15,274 |
| 2022-06-17 | $17.50 | $17.66 | $17.31 | $17.66 | $17.53 | 13,148 |
| 2022-06-16 | $17.10 | $17.33 | $17.10 | $17.16 | $17.04 | 5,276 |
| 2022-06-15 | $17.47 | $17.57 | $17.11 | $17.20 | $17.08 | 3,516 |
| 2022-06-14 | $17.31 | $17.67 | $17.06 | $17.06 | $16.94 | 15,021 |
| 2022-06-13 | $17.25 | $17.42 | $17.25 | $17.31 | $17.19 | 3,407 |
| 2022-06-10 | $17.52 | $17.76 | $17.52 | $17.54 | $17.42 | 3,156 |
| 2022-06-09 | $17.74 | $17.78 | $17.52 | $17.52 | $17.40 | 2,478 |
| 2022-06-08 | $17.98 | $18.04 | $17.91 | $18.04 | $17.91 | 1,266 |
| 2022-06-07 | $18.17 | $18.25 | $18.06 | $18.15 | $18.02 | 4,421 |
| 2022-06-06 | $18.04 | $18.32 | $18.04 | $18.32 | $18.19 | 2,277 |
| 2022-06-03 | $18.00 | $18.10 | $17.95 | $18.07 | $17.94 | 4,690 |
| 2022-06-02 | $17.84 | $18.18 | $17.84 | $18.17 | $18.04 | 2,889 |
| 2022-06-01 | $18.57 | $18.57 | $18.09 | $18.14 | $18.01 | 4,199 |
| 2022-05-31 | $17.87 | $18.24 | $17.87 | $18.20 | $18.07 | 9,251 |
| 2022-05-27 | $18.13 | $18.57 | $18.04 | $18.05 | $17.92 | 4,312 |
| 2022-05-26 | $18.00 | $18.40 | $17.70 | $17.70 | $17.57 | 1,711 |
| 2022-05-25 | $17.71 | $18.25 | $17.71 | $17.95 | $17.82 | 1,979 |
| 2022-05-24 | $16.54 | $18.00 | $16.54 | $17.77 | $17.64 | 7,160 |
| 2022-05-23 | $17.81 | $18.19 | $17.75 | $17.95 | $17.82 | 13,820 |
| 2022-05-20 | $17.67 | $18.14 | $17.42 | $17.62 | $17.50 | 13,953 |
| 2022-05-19 | $17.20 | $18.86 | $17.20 | $17.55 | $17.43 | 6,193 |
| 2022-05-18 | $17.63 | $17.93 | $16.28 | $17.33 | $17.21 | 9,784 |
| 2022-05-17 | $17.25 | $18.55 | $17.25 | $18.09 | $17.96 | 10,705 |
| 2022-05-16 | $17.09 | $17.68 | $17.09 | $17.56 | $17.44 | 4,239 |
| 2022-05-13 | $17.81 | $17.81 | $17.50 | $17.63 | $17.50 | 4,289 |
| 2022-05-12 | $18.13 | $18.18 | $17.79 | $17.79 | $17.66 | 1,660 |
| 2022-05-11 | $17.86 | $18.01 | $17.73 | $18.01 | $17.76 | 6,371 |
| 2022-05-10 | $17.92 | $18.23 | $17.92 | $18.00 | $17.75 | 6,790 |
| 2022-05-09 | $18.66 | $18.89 | $18.11 | $18.11 | $17.86 | 1,685 |
| 2022-05-06 | $18.50 | $18.90 | $18.41 | $18.41 | $18.16 | 3,506 |
| 2022-05-05 | $18.99 | $18.99 | $18.50 | $18.85 | $18.59 | 3,128 |
| 2022-05-04 | $19.15 | $19.40 | $19.02 | $19.10 | $18.84 | 7,102 |
| 2022-05-03 | $18.82 | $19.11 | $18.82 | $18.84 | $18.58 | 827 |
| 2022-05-02 | $19.00 | $19.54 | $18.50 | $19.14 | $18.88 | 136,404 |
| 2022-04-29 | $19.79 | $19.79 | $18.60 | $19.00 | $18.74 | 18,480 |
| 2022-04-28 | $19.10 | $19.40 | $18.66 | $19.38 | $19.11 | 31,073 |
| 2022-04-27 | $18.87 | $18.89 | $18.41 | $18.52 | $18.26 | 2,428 |
| 2022-04-26 | $19.29 | $19.29 | $18.34 | $19.10 | $18.84 | 13,920 |
| 2022-04-25 | $19.67 | $20.24 | $19.50 | $19.83 | $19.56 | 20,694 |
| 2022-04-22 | $19.16 | $19.67 | $19.16 | $19.67 | $19.40 | 765 |
| 2022-04-21 | $19.50 | $19.50 | $18.63 | $19.39 | $19.12 | 5,207 |
| 2022-04-20 | $19.03 | $19.19 | $18.71 | $19.07 | $18.81 | 74,052 |
| 2022-04-19 | $18.99 | $18.99 | $18.79 | $18.98 | $18.72 | 7,900 |
| 2022-04-18 | $18.66 | $18.94 | $18.66 | $18.94 | $18.68 | 1,826 |
| 2022-04-14 | $18.67 | $18.75 | $18.61 | $18.75 | $18.49 | 10,238 |
| 2022-04-13 | $18.42 | $18.77 | $18.42 | $18.77 | $18.51 | 1,122 |
| 2022-04-12 | $18.81 | $18.85 | $18.77 | $18.84 | $18.58 | 2,943 |
| 2022-04-11 | $18.87 | $19.36 | $18.61 | $18.80 | $18.54 | 5,250 |
| 2022-04-08 | $19.06 | $19.06 | $19.06 | $19.06 | $18.80 | 610 |
| 2022-04-07 | $19.06 | $19.06 | $19.06 | $19.06 | $18.80 | 431 |
| 2022-04-06 | $19.20 | $19.30 | $19.20 | $19.30 | $19.03 | 1,324 |
| 2022-04-05 | $19.50 | $19.59 | $19.31 | $19.40 | $19.13 | 5,890 |
| 2022-04-04 | $19.90 | $19.90 | $19.10 | $19.51 | $19.24 | 10,051 |
| 2022-04-01 | $20.17 | $20.20 | $19.91 | $19.91 | $19.64 | 2,067 |
| 2022-03-31 | $20.41 | $20.47 | $19.91 | $19.91 | $19.64 | 9,299 |
| 2022-03-30 | $20.35 | $20.66 | $20.26 | $20.39 | $20.11 | 10,861 |
| 2022-03-29 | $20.28 | $20.40 | $20.00 | $20.15 | $19.87 | 3,987 |
| 2022-03-28 | $19.98 | $20.39 | $19.98 | $20.39 | $20.11 | 4,180 |
| 2022-03-25 | $20.18 | $20.46 | $20.00 | $20.00 | $19.72 | 3,861 |
| 2022-03-24 | $19.94 | $20.20 | $19.59 | $20.20 | $19.92 | 7,351 |
| 2022-03-23 | $20.60 | $20.60 | $20.21 | $20.43 | $20.15 | 1,351 |
| 2022-03-22 | $20.00 | $20.85 | $20.00 | $20.79 | $20.50 | 6,844 |
| 2022-03-21 | $20.00 | $20.26 | $19.80 | $19.80 | $19.53 | 2,631 |
| 2022-03-18 | $19.08 | $20.42 | $18.56 | $20.42 | $20.14 | 188,741 |
| 2022-03-17 | $18.66 | $19.12 | $18.66 | $19.12 | $18.86 | 1,573 |
| 2022-03-16 | $18.53 | $18.97 | $18.53 | $18.83 | $18.57 | 7,200 |
| 2022-03-15 | $18.56 | $18.59 | $18.56 | $18.56 | $18.30 | 2,416 |
| 2022-03-14 | $18.61 | $18.99 | $18.53 | $18.60 | $18.34 | 4,426 |
| 2022-03-11 | $18.60 | $18.91 | $18.60 | $18.74 | $18.48 | 1,281 |
| 2022-03-10 | $18.85 | $19.10 | $18.53 | $19.10 | $18.84 | 2,391 |
| 2022-03-09 | $18.21 | $19.14 | $18.21 | $18.75 | $18.50 | 1,275 |
| 2022-03-08 | $18.88 | $18.88 | $18.60 | $18.60 | $18.34 | 4,248 |
| 2022-03-07 | $18.70 | $19.14 | $18.60 | $18.60 | $18.34 | 4,410 |
| 2022-03-04 | $18.53 | $18.80 | $18.53 | $18.75 | $18.49 | 4,154 |
| 2022-03-03 | $18.69 | $19.68 | $18.55 | $18.61 | $18.35 | 14,203 |
| 2022-03-02 | $19.00 | $19.57 | $18.45 | $18.93 | $18.67 | 4,736 |
| 2022-03-01 | $19.37 | $19.40 | $18.69 | $18.72 | $18.46 | 6,242 |
| 2022-02-28 | $18.85 | $19.93 | $18.70 | $19.00 | $18.74 | 11,388 |
| 2022-02-25 | $18.94 | $19.88 | $18.87 | $18.92 | $18.66 | 15,213 |
| 2022-02-24 | $19.17 | $19.17 | $18.75 | $18.94 | $18.68 | 4,674 |
| 2022-02-23 | $19.56 | $19.59 | $19.25 | $19.46 | $19.19 | 3,716 |
| 2022-02-22 | $19.88 | $19.88 | $19.40 | $19.63 | $19.36 | 13,534 |
| 2022-02-18 | $19.50 | $19.69 | $19.40 | $19.47 | $19.20 | 5,464 |
| 2022-02-17 | $19.80 | $19.89 | $19.56 | $19.56 | $19.29 | 2,340 |
| 2022-02-16 | $19.68 | $19.93 | $19.53 | $19.55 | $19.28 | 12,287 |
| 2022-02-15 | $19.51 | $19.95 | $19.34 | $19.68 | $19.41 | 31,186 |
| 2022-02-14 | $19.84 | $19.84 | $19.32 | $19.46 | $19.19 | 8,455 |
| 2022-02-11 | $19.73 | $20.00 | $19.22 | $19.85 | $19.58 | 13,029 |
| 2022-02-10 | $19.75 | $19.94 | $19.74 | $19.74 | $19.47 | 89,018 |
| 2022-02-09 | $19.91 | $19.97 | $19.91 | $19.92 | $19.53 | 3,731 |
| 2022-02-08 | $19.90 | $20.00 | $19.87 | $19.87 | $19.48 | 3,798 |
| 2022-02-07 | $19.72 | $19.99 | $19.70 | $19.97 | $19.58 | 2,965 |
| 2022-02-04 | $19.69 | $20.00 | $19.61 | $20.00 | $19.61 | 13,297 |
| 2022-02-03 | $19.75 | $19.75 | $19.52 | $19.72 | $19.34 | 2,192 |
| 2022-02-02 | $19.66 | $19.75 | $19.32 | $19.62 | $19.24 | 6,598 |
| 2022-02-01 | $19.67 | $19.95 | $19.29 | $19.29 | $18.91 | 4,804 |
| 2022-01-31 | $19.80 | $20.00 | $19.27 | $19.27 | $18.90 | 6,463 |
| 2022-01-28 | $19.75 | $19.93 | $19.75 | $19.80 | $19.41 | 7,625 |
| 2022-01-27 | $20.26 | $20.26 | $19.90 | $20.00 | $19.61 | 6,977 |
| 2022-01-26 | $19.86 | $20.26 | $19.86 | $20.20 | $19.81 | 11,183 |
| 2022-01-25 | $19.93 | $20.26 | $19.76 | $20.03 | $19.64 | 7,802 |
| 2022-01-24 | $19.92 | $20.20 | $19.68 | $19.68 | $19.30 | 7,382 |
| 2022-01-21 | $19.73 | $20.29 | $19.20 | $19.89 | $19.50 | 8,341 |
| 2022-01-20 | $20.44 | $20.67 | $19.76 | $19.76 | $19.38 | 16,702 |
| 2022-01-19 | $20.74 | $21.02 | $20.13 | $21.00 | $19.61 | 17,953 |
| 2022-01-18 | $20.01 | $20.80 | $20.01 | $20.74 | $19.37 | 18,282 |
| 2022-01-14 | $19.85 | $20.14 | $19.85 | $20.14 | $18.81 | 4,260 |
| 2022-01-13 | $19.70 | $20.21 | $19.70 | $20.21 | $18.87 | 9,656 |
| 2022-01-12 | $19.69 | $19.70 | $19.51 | $19.70 | $18.40 | 120,889 |
| 2022-01-11 | $19.33 | $19.68 | $19.33 | $19.65 | $18.35 | 7,418 |
| 2022-01-10 | $19.46 | $19.70 | $19.44 | $19.58 | $18.28 | 8,370 |
| 2022-01-07 | $19.59 | $19.69 | $19.50 | $19.58 | $18.28 | 4,479 |
| 2022-01-06 | $19.59 | $19.82 | $19.55 | $19.55 | $18.26 | 8,187 |
| 2022-01-05 | $19.64 | $20.00 | $19.64 | $19.69 | $18.39 | 13,938 |
| 2022-01-04 | $19.73 | $19.75 | $19.50 | $19.50 | $18.21 | 6,714 |
| 2022-01-03 | $19.63 | $19.74 | $19.63 | $19.65 | $18.35 | 7,062 |
| 2021-12-31 | $19.61 | $19.69 | $19.58 | $19.67 | $18.37 | 1,614 |
| 2021-12-30 | $19.65 | $19.68 | $19.47 | $19.68 | $18.38 | 45,481 |
| 2021-12-29 | $19.31 | $19.74 | $19.31 | $19.65 | $18.35 | 5,600 |
| 2021-12-28 | $19.18 | $19.50 | $19.18 | $19.50 | $18.21 | 6,279 |
| 2021-12-27 | $18.91 | $19.37 | $18.85 | $18.85 | $17.60 | 4,620 |
| 2021-12-23 | $18.77 | $18.95 | $18.77 | $18.95 | $17.70 | 4,400 |
| 2021-12-22 | $18.75 | $18.85 | $18.73 | $18.73 | $17.49 | 10,217 |
| 2021-12-21 | $18.94 | $18.95 | $18.73 | $18.95 | $17.70 | 6,652 |
| 2021-12-20 | $18.68 | $18.95 | $18.68 | $18.95 | $17.70 | 4,753 |
| 2021-12-17 | $18.90 | $18.95 | $18.53 | $18.95 | $17.70 | 8,314 |
| 2021-12-16 | $18.83 | $18.95 | $18.75 | $18.95 | $17.70 | 9,382 |
| 2021-12-15 | $18.92 | $18.95 | $18.81 | $18.83 | $17.58 | 5,221 |
| 2021-12-14 | $19.27 | $19.36 | $18.70 | $18.70 | $17.46 | 8,149 |
| 2021-12-13 | $18.93 | $19.44 | $18.80 | $18.80 | $17.56 | 6,329 |
| 2021-12-10 | $18.75 | $19.04 | $18.74 | $19.04 | $17.78 | 3,379 |
| 2021-12-09 | $18.90 | $18.95 | $18.53 | $18.79 | $17.55 | 3,931 |
| 2021-12-08 | $18.62 | $18.94 | $18.62 | $18.94 | $17.69 | 399 |
| 2021-12-07 | $18.87 | $18.88 | $18.87 | $18.88 | $17.63 | 3,964 |
| 2021-12-06 | $18.91 | $18.95 | $18.88 | $18.88 | $17.63 | 2,907 |
| 2021-12-03 | $18.79 | $18.95 | $18.78 | $18.95 | $17.70 | 3,312 |
| 2021-12-02 | $18.54 | $18.95 | $18.50 | $18.95 | $17.70 | 2,234 |
| 2021-12-01 | $18.73 | $18.95 | $18.57 | $18.57 | $17.34 | 3,735 |
| 2021-11-30 | $18.50 | $18.92 | $18.50 | $18.56 | $17.33 | 5,841 |
| 2021-11-29 | $18.96 | $19.00 | $18.65 | $18.85 | $17.60 | 8,009 |
| 2021-11-26 | $18.73 | $19.34 | $18.72 | $19.12 | $17.86 | 8,033 |
| 2021-11-24 | $18.74 | $18.95 | $18.74 | $18.92 | $17.67 | 1,554 |
| 2021-11-23 | $19.00 | $19.00 | $18.84 | $18.84 | $17.59 | 2,919 |
| 2021-11-22 | $19.02 | $19.19 | $18.91 | $18.93 | $17.67 | 6,770 |
| 2021-11-19 | $19.08 | $19.17 | $18.92 | $19.04 | $17.78 | 3,691 |
| 2021-11-18 | $19.05 | $19.22 | $18.93 | $19.01 | $17.75 | 5,712 |
| 2021-11-17 | $19.11 | $19.24 | $19.05 | $19.06 | $17.80 | 3,094 |
| 2021-11-16 | $19.05 | $19.24 | $19.04 | $19.24 | $17.97 | 3,391 |
| 2021-11-15 | $19.09 | $19.20 | $19.09 | $19.17 | $17.90 | 2,443 |
| 2021-11-12 | $19.11 | $19.11 | $19.11 | $19.11 | $17.85 | 592 |
| 2021-11-11 | $18.89 | $19.00 | $18.88 | $19.00 | $17.74 | 1,298 |
| 2021-11-10 | $19.27 | $19.27 | $19.27 | $19.27 | $18.00 | 131 |
| 2021-11-09 | $19.16 | $19.27 | $19.16 | $19.27 | $17.89 | 2,280 |
| 2021-11-08 | $18.81 | $19.14 | $18.81 | $18.99 | $17.63 | 1,907 |
| 2021-11-05 | $18.54 | $18.90 | $18.54 | $18.90 | $17.55 | 653 |
| 2021-11-04 | $18.80 | $19.00 | $18.80 | $19.00 | $17.63 | 1,667 |
| 2021-11-03 | $18.87 | $19.03 | $18.81 | $18.98 | $17.62 | 4,819 |
| 2021-11-02 | $19.16 | $19.28 | $18.95 | $19.28 | $17.90 | 3,073 |
| 2021-11-01 | $18.70 | $19.15 | $18.70 | $18.96 | $17.60 | 3,879 |
| 2021-10-29 | $18.41 | $18.73 | $18.41 | $18.70 | $17.36 | 7,003 |
| 2021-10-28 | $18.32 | $18.53 | $18.32 | $18.53 | $17.20 | 6,168 |
| 2021-10-27 | $18.32 | $18.36 | $18.32 | $18.32 | $17.01 | 3,162 |
| 2021-10-26 | $18.31 | $18.32 | $18.22 | $18.32 | $17.01 | 2,895 |
| 2021-10-25 | $18.26 | $18.30 | $18.26 | $18.30 | $16.99 | 1,390 |
| 2021-10-22 | $18.45 | $18.45 | $18.21 | $18.22 | $16.91 | 1,386 |
| 2021-10-21 | $18.26 | $18.52 | $18.17 | $18.36 | $17.04 | 3,475 |
| 2021-10-20 | $18.54 | $18.55 | $18.17 | $18.54 | $17.21 | 5,968 |
| 2021-10-19 | $18.12 | $18.21 | $18.12 | $18.21 | $16.90 | 5,132 |
| 2021-10-18 | $18.16 | $18.38 | $18.15 | $18.21 | $16.90 | 12,848 |
| 2021-10-15 | $18.48 | $18.48 | $18.18 | $18.35 | $17.03 | 2,092 |
| 2021-10-14 | $18.31 | $18.52 | $18.31 | $18.33 | $17.02 | 1,770 |
| 2021-10-13 | $18.35 | $18.35 | $18.29 | $18.29 | $16.98 | 785 |
| 2021-10-12 | $18.42 | $18.44 | $18.29 | $18.33 | $17.02 | 2,967 |
| 2021-10-11 | $18.24 | $18.53 | $18.24 | $18.33 | $17.01 | 10,420 |
| 2021-10-08 | $18.31 | $18.55 | $18.31 | $18.55 | $17.22 | 3,973 |
| 2021-10-07 | $18.34 | $18.44 | $18.05 | $18.30 | $16.99 | 4,476 |
| 2021-10-06 | $18.21 | $18.44 | $18.21 | $18.32 | $17.01 | 3,669 |
| 2021-10-05 | $18.15 | $18.43 | $18.15 | $18.43 | $17.11 | 6,750 |
| 2021-10-04 | $18.11 | $18.48 | $18.11 | $18.14 | $16.84 | 11,581 |
| 2021-10-01 | $18.49 | $18.49 | $18.10 | $18.20 | $16.90 | 5,137 |
| 2021-09-30 | $18.08 | $18.50 | $18.08 | $18.18 | $16.88 | 10,579 |
| 2021-09-29 | $18.51 | $18.51 | $17.73 | $18.03 | $16.74 | 10,452 |
| 2021-09-28 | $17.90 | $18.38 | $17.72 | $17.91 | $16.63 | 25,676 |
| 2021-09-27 | $18.04 | $18.57 | $18.01 | $18.21 | $16.90 | 12,166 |
| 2021-09-24 | $17.85 | $17.85 | $17.85 | $17.85 | $16.57 | 223 |
| 2021-09-23 | $17.78 | $17.85 | $17.78 | $17.85 | $16.57 | 1,430 |
| 2021-09-22 | $17.72 | $17.81 | $17.58 | $17.65 | $16.38 | 2,495 |
| 2021-09-21 | $17.82 | $17.82 | $17.58 | $17.58 | $16.32 | 6,035 |
| 2021-09-20 | $17.58 | $17.72 | $17.56 | $17.70 | $16.43 | 3,447 |
| 2021-09-17 | $17.86 | $18.07 | $17.85 | $18.00 | $16.71 | 18,872 |
| 2021-09-16 | $17.83 | $18.13 | $17.82 | $17.96 | $16.67 | 40,502 |
| 2021-09-15 | $18.02 | $18.17 | $17.93 | $18.17 | $16.87 | 2,133 |
| 2021-09-14 | $18.18 | $18.18 | $17.95 | $17.95 | $16.66 | 4,067 |
| 2021-09-13 | $17.93 | $18.18 | $17.93 | $18.11 | $16.81 | 7,687 |
| 2021-09-10 | $18.31 | $18.31 | $17.93 | $17.93 | $16.64 | 4,904 |
| 2021-09-09 | $18.35 | $18.41 | $18.18 | $18.18 | $16.88 | 3,479 |
| 2021-09-08 | $18.29 | $18.45 | $18.10 | $18.37 | $17.05 | 5,206 |
| 2021-09-07 | $18.28 | $18.45 | $18.10 | $18.39 | $17.07 | 4,184 |
| 2021-09-03 | $18.28 | $18.47 | $18.16 | $18.19 | $16.89 | 3,157 |
| 2021-09-02 | $18.40 | $18.61 | $18.40 | $18.50 | $17.17 | 3,329 |
| 2021-09-01 | $18.41 | $18.61 | $18.41 | $18.52 | $17.19 | 8,071 |
| 2021-08-31 | $18.24 | $18.45 | $18.10 | $18.27 | $16.96 | 19,347 |
| 2021-08-30 | $18.20 | $18.45 | $17.99 | $18.12 | $16.82 | 3,169 |
| 2021-08-27 | $18.03 | $18.45 | $18.02 | $18.25 | $16.94 | 10,494 |
| 2021-08-26 | $17.88 | $18.16 | $17.88 | $17.90 | $16.62 | 11,794 |
| 2021-08-25 | $17.85 | $18.07 | $17.85 | $17.91 | $16.63 | 3,816 |
| 2021-08-24 | $18.01 | $18.01 | $18.01 | $18.01 | $16.72 | 279 |
| 2021-08-23 | $17.98 | $18.01 | $17.96 | $18.01 | $16.72 | 3,806 |
| 2021-08-20 | $17.82 | $17.82 | $17.81 | $17.81 | $16.53 | 667 |
| 2021-08-19 | $17.99 | $18.36 | $17.72 | $18.00 | $16.71 | 53,977 |
| 2021-08-18 | $17.56 | $18.36 | $17.56 | $18.36 | $17.04 | 4,374 |
| 2021-08-17 | $17.40 | $18.13 | $17.40 | $18.11 | $16.81 | 9,992 |
| 2021-08-16 | $17.98 | $18.35 | $17.50 | $18.04 | $16.75 | 15,466 |
| 2021-08-13 | $18.05 | $18.26 | $18.01 | $18.26 | $16.95 | 8,350 |
| 2021-08-12 | $18.01 | $18.02 | $17.66 | $17.75 | $16.48 | 15,567 |
| 2021-08-11 | $18.15 | $18.18 | $18.12 | $18.18 | $16.77 | 4,249 |
| 2021-08-10 | $18.17 | $18.18 | $18.00 | $18.00 | $16.61 | 5,296 |
| 2021-08-09 | $18.18 | $18.18 | $18.06 | $18.06 | $16.66 | 2,026 |
| 2021-08-06 | $18.28 | $18.53 | $18.12 | $18.18 | $16.77 | 8,967 |
| 2021-08-05 | $18.14 | $18.33 | $18.00 | $18.32 | $16.90 | 4,884 |
| 2021-08-04 | $18.11 | $18.17 | $17.90 | $17.90 | $16.51 | 10,317 |
| 2021-08-03 | $18.12 | $18.87 | $17.76 | $18.20 | $16.79 | 63,081 |
| 2021-08-02 | $18.38 | $18.38 | $18.00 | $18.12 | $16.72 | 16,347 |
| 2021-07-30 | $18.43 | $18.82 | $18.38 | $18.38 | $16.96 | 9,430 |
| 2021-07-29 | $18.46 | $18.75 | $18.46 | $18.51 | $17.08 | 5,820 |
| 2021-07-28 | $18.90 | $19.06 | $18.24 | $18.50 | $17.07 | 2,567 |
| 2021-07-27 | $19.35 | $19.43 | $18.50 | $18.88 | $17.42 | 18,833 |
| 2021-07-26 | $19.15 | $19.70 | $19.15 | $19.70 | $18.18 | 15,336 |
| 2021-07-23 | $18.90 | $19.07 | $18.90 | $19.03 | $17.56 | 6,357 |
| 2021-07-22 | $18.89 | $19.30 | $18.33 | $18.76 | $17.31 | 28,243 |
| 2021-07-21 | $18.65 | $19.25 | $18.65 | $18.80 | $17.34 | 15,015 |
| 2021-07-20 | $18.08 | $18.81 | $18.08 | $18.49 | $17.06 | 30,745 |
| 2021-07-19 | $18.22 | $18.86 | $18.06 | $18.06 | $16.66 | 17,090 |
| 2021-07-16 | $18.70 | $18.73 | $18.37 | $18.37 | $16.95 | 7,003 |
| 2021-07-15 | $18.33 | $18.59 | $17.97 | $18.59 | $17.15 | 7,987 |
| 2021-07-14 | $18.47 | $18.61 | $18.18 | $18.30 | $16.88 | 5,863 |
| 2021-07-13 | $18.46 | $18.69 | $18.27 | $18.36 | $16.94 | 13,383 |
| 2021-07-12 | $18.00 | $18.58 | $18.00 | $18.58 | $17.14 | 6,331 |
| 2021-07-09 | $18.13 | $18.22 | $17.90 | $17.93 | $16.54 | 14,717 |
| 2021-07-08 | $18.33 | $18.75 | $17.08 | $17.62 | $16.26 | 37,559 |
| 2021-07-07 | $18.54 | $18.59 | $18.52 | $18.52 | $17.09 | 9,316 |
| 2021-07-06 | $18.70 | $18.72 | $18.56 | $18.69 | $17.24 | 9,406 |
| 2021-07-02 | $18.84 | $18.88 | $18.68 | $18.68 | $17.23 | 13,903 |
| 2021-07-01 | $18.66 | $19.07 | $18.66 | $18.90 | $17.44 | 7,818 |
| 2021-06-30 | $18.77 | $18.77 | $18.50 | $18.50 | $17.07 | 12,672 |
| 2021-06-29 | $18.93 | $19.06 | $18.67 | $18.67 | $17.22 | 31,176 |
| 2021-06-28 | $18.62 | $19.06 | $18.55 | $18.98 | $17.51 | 34,518 |
| 2021-06-25 | $18.96 | $19.09 | $18.50 | $18.52 | $17.09 | 930,691 |
| 2021-06-24 | $18.61 | $19.49 | $18.51 | $18.97 | $17.50 | 42,646 |
| 2021-06-23 | $18.67 | $19.03 | $18.50 | $18.65 | $17.21 | 38,475 |
| 2021-06-22 | $18.55 | $18.74 | $18.50 | $18.57 | $17.13 | 26,665 |
| 2021-06-21 | $18.82 | $19.70 | $18.67 | $18.85 | $17.39 | 28,751 |
| 2021-06-18 | $18.85 | $18.87 | $18.50 | $18.87 | $17.41 | 40,569 |
| 2021-06-17 | $18.93 | $19.14 | $18.70 | $19.10 | $17.62 | 29,345 |
| 2021-06-16 | $18.88 | $19.05 | $18.62 | $19.00 | $17.53 | 20,599 |
| 2021-06-15 | $18.96 | $19.21 | $18.50 | $18.79 | $17.34 | 24,831 |
| 2021-06-14 | $19.40 | $19.40 | $18.85 | $18.85 | $17.39 | 20,410 |
| 2021-06-11 | $19.31 | $19.50 | $19.20 | $19.37 | $17.87 | 4,632 |
| 2021-06-10 | $19.81 | $19.81 | $19.07 | $19.26 | $17.77 | 19,073 |
| 2021-06-09 | $19.72 | $20.09 | $19.52 | $19.66 | $18.14 | 17,865 |
| 2021-06-08 | $19.45 | $19.99 | $19.32 | $19.75 | $18.22 | 21,611 |
| 2021-06-07 | $19.86 | $19.86 | $19.16 | $19.16 | $17.68 | 23,800 |
| 2021-06-04 | $19.62 | $20.01 | $19.56 | $19.73 | $18.20 | 65,019 |
| 2021-06-03 | $19.61 | $19.75 | $19.36 | $19.71 | $18.18 | 19,772 |
| 2021-06-02 | $19.82 | $19.85 | $19.45 | $19.70 | $18.18 | 7,954 |
| 2021-06-01 | $19.80 | $19.96 | $19.59 | $19.59 | $18.07 | 18,592 |
| 2021-05-28 | $19.71 | $20.00 | $19.71 | $19.80 | $18.27 | 16,593 |
| 2021-05-27 | $19.36 | $20.00 | $19.35 | $20.00 | $18.45 | 17,449 |
| 2021-05-26 | $19.07 | $19.36 | $19.07 | $19.25 | $17.76 | 13,654 |
| 2021-05-25 | $19.75 | $19.76 | $19.10 | $19.20 | $17.71 | 22,696 |
| 2021-05-24 | $19.35 | $19.89 | $19.13 | $19.68 | $18.16 | 21,747 |
| 2021-05-21 | $19.29 | $19.46 | $19.00 | $19.19 | $17.70 | 20,686 |
| 2021-05-20 | $19.01 | $19.46 | $18.95 | $19.46 | $17.95 | 36,395 |
| 2021-05-19 | $18.77 | $18.99 | $18.55 | $18.89 | $17.43 | 22,741 |
| 2021-05-18 | $18.52 | $18.80 | $18.36 | $18.70 | $17.25 | 35,831 |
| 2021-05-17 | $18.64 | $18.68 | $18.40 | $18.63 | $17.19 | 28,777 |
| 2021-05-14 | $18.24 | $18.68 | $18.24 | $18.55 | $17.11 | 17,063 |
| 2021-05-13 | $18.04 | $18.35 | $18.04 | $18.18 | $16.77 | 10,769 |
| 2021-05-12 | $18.05 | $18.46 | $18.02 | $18.10 | $16.60 | 19,796 |
| 2021-05-11 | $18.00 | $18.34 | $17.92 | $18.00 | $16.51 | 15,300 |
| 2021-05-10 | $18.27 | $18.34 | $18.00 | $18.00 | $16.51 | 22,172 |
| 2021-05-07 | $18.06 | $18.25 | $18.06 | $18.19 | $16.68 | 28,694 |
| 2021-05-06 | $18.01 | $18.20 | $18.00 | $18.15 | $16.64 | 10,980 |
| 2021-05-05 | $18.16 | $18.34 | $17.96 | $18.01 | $16.52 | 35,649 |
| 2021-05-04 | $17.92 | $18.08 | $17.92 | $18.01 | $16.52 | 22,369 |
| 2021-05-03 | $17.90 | $18.13 | $17.90 | $18.05 | $16.55 | 41,882 |
| 2021-04-30 | $17.86 | $17.97 | $17.86 | $17.86 | $16.38 | 16,777 |
| 2021-04-29 | $18.01 | $18.05 | $17.83 | $17.93 | $16.44 | 12,449 |
| 2021-04-28 | $18.00 | $18.00 | $17.80 | $17.95 | $16.46 | 15,685 |
| 2021-04-27 | $18.08 | $18.08 | $17.90 | $17.90 | $16.42 | 23,093 |
| 2021-04-26 | $17.80 | $18.12 | $17.80 | $18.01 | $16.52 | 31,925 |
| 2021-04-23 | $17.78 | $18.09 | $17.55 | $17.65 | $16.19 | 18,349 |
| 2021-04-22 | $17.46 | $17.85 | $17.30 | $17.67 | $16.20 | 25,349 |
| 2021-04-21 | $17.29 | $17.42 | $17.15 | $17.30 | $15.86 | 18,897 |
| 2021-04-20 | $17.96 | $18.00 | $17.15 | $17.19 | $15.76 | 30,481 |
| 2021-04-19 | $17.60 | $18.15 | $17.60 | $17.78 | $16.31 | 38,136 |
| 2021-04-16 | $17.96 | $18.08 | $17.50 | $17.50 | $16.05 | 19,272 |
| 2021-04-15 | $17.55 | $18.00 | $17.29 | $17.73 | $16.26 | 17,300 |
| 2021-04-14 | $17.33 | $18.04 | $17.21 | $17.30 | $15.86 | 17,641 |
| 2021-04-13 | $17.42 | $17.84 | $16.98 | $17.50 | $16.05 | 8,473 |
| 2021-04-12 | $17.93 | $18.05 | $17.35 | $17.35 | $15.91 | 30,444 |
| 2021-04-09 | $18.02 | $18.02 | $17.70 | $17.75 | $16.28 | 16,685 |
| 2021-04-08 | $17.70 | $18.14 | $17.40 | $18.00 | $16.51 | 19,700 |
| 2021-04-07 | $18.46 | $18.46 | $17.67 | $17.70 | $16.23 | 31,670 |
| 2021-04-06 | $18.65 | $18.79 | $18.16 | $18.22 | $16.71 | 8,375 |
| 2021-04-05 | $18.40 | $18.93 | $18.20 | $18.60 | $17.06 | 36,515 |
| 2021-04-01 | $18.35 | $18.58 | $18.06 | $18.58 | $17.04 | 12,819 |
| 2021-03-31 | $18.68 | $18.94 | $18.26 | $18.26 | $16.75 | 28,500 |
| 2021-03-30 | $18.73 | $18.99 | $18.58 | $18.95 | $17.38 | 32,014 |
| 2021-03-29 | $18.55 | $18.64 | $18.02 | $18.55 | $17.01 | 44,103 |
| 2021-03-26 | $18.55 | $18.95 | $18.55 | $18.95 | $17.38 | 8,266 |
| 2021-03-25 | $18.71 | $18.71 | $18.24 | $18.49 | $16.95 | 6,718 |
| 2021-03-24 | $18.53 | $19.27 | $18.53 | $18.53 | $16.99 | 13,847 |
| 2021-03-23 | $18.21 | $18.53 | $18.21 | $18.35 | $16.83 | 16,405 |
| 2021-03-22 | $18.72 | $19.35 | $18.21 | $18.31 | $16.79 | 28,890 |
| 2021-03-19 | $18.83 | $19.20 | $18.50 | $19.20 | $17.61 | 65,950 |
| 2021-03-18 | $19.00 | $19.26 | $18.81 | $18.91 | $17.34 | 15,513 |
| 2021-03-17 | $19.00 | $19.02 | $18.63 | $18.79 | $17.23 | 12,268 |
| 2021-03-16 | $19.45 | $19.45 | $18.87 | $19.13 | $17.54 | 14,382 |
| 2021-03-15 | $19.74 | $19.74 | $17.96 | $19.45 | $17.84 | 24,049 |
| 2021-03-12 | $19.40 | $19.62 | $19.19 | $19.49 | $17.87 | 20,344 |
| 2021-03-11 | $19.40 | $19.45 | $19.25 | $19.40 | $17.79 | 23,651 |
| 2021-03-10 | $19.25 | $19.43 | $19.19 | $19.43 | $17.82 | 21,835 |
| 2021-03-09 | $19.48 | $19.56 | $19.13 | $19.25 | $17.65 | 25,959 |
| 2021-03-08 | $19.21 | $19.63 | $19.21 | $19.45 | $17.84 | 41,355 |
| 2021-03-05 | $19.81 | $19.97 | $19.16 | $19.44 | $17.83 | 38,284 |
| 2021-03-04 | $19.04 | $19.56 | $19.00 | $19.44 | $17.83 | 33,261 |
| 2021-03-03 | $18.55 | $19.08 | $18.21 | $18.84 | $17.28 | 7,991 |
| 2021-03-02 | $19.59 | $19.59 | $18.21 | $18.31 | $16.79 | 14,737 |
| 2021-03-01 | $17.38 | $19.12 | $17.38 | $18.39 | $16.86 | 21,431 |
| 2021-02-26 | $18.90 | $19.17 | $17.16 | $17.29 | $15.86 | 39,867 |
| 2021-02-25 | $19.46 | $19.83 | $18.65 | $18.65 | $17.10 | 17,064 |
| 2021-02-24 | $19.06 | $19.98 | $19.06 | $19.56 | $17.94 | 20,457 |
| 2021-02-23 | $18.95 | $19.30 | $18.73 | $19.14 | $17.55 | 15,633 |
| 2021-02-22 | $18.65 | $19.24 | $18.65 | $18.75 | $17.19 | 19,158 |
| 2021-02-19 | $18.45 | $19.11 | $18.45 | $19.11 | $17.52 | 11,808 |
| 2021-02-18 | $18.70 | $18.70 | $18.25 | $18.41 | $16.88 | 17,124 |
| 2021-02-17 | $19.10 | $19.17 | $18.50 | $18.70 | $17.15 | 8,797 |
| 2021-02-16 | $18.30 | $19.49 | $18.30 | $19.01 | $17.43 | 23,937 |
| 2021-02-12 | $18.48 | $18.48 | $18.02 | $18.38 | $16.86 | 16,414 |
| 2021-02-11 | $18.55 | $18.63 | $18.04 | $18.30 | $16.78 | 27,564 |
| 2021-02-10 | $18.58 | $18.85 | $17.43 | $18.33 | $16.71 | 42,800 |
| 2021-02-09 | $18.71 | $18.90 | $18.27 | $18.90 | $17.23 | 19,750 |
| 2021-02-08 | $18.63 | $19.31 | $18.14 | $18.80 | $17.14 | 37,369 |
| 2021-02-05 | $18.30 | $18.30 | $17.91 | $18.28 | $16.67 | 10,090 |
| 2021-02-04 | $18.37 | $18.37 | $17.90 | $18.29 | $16.68 | 10,627 |
| 2021-02-03 | $18.00 | $18.39 | $17.80 | $18.35 | $16.73 | 8,815 |
| 2021-02-02 | $17.80 | $18.40 | $17.80 | $17.89 | $16.31 | 7,023 |
| 2021-02-01 | $17.29 | $18.04 | $16.99 | $17.66 | $16.10 | 15,863 |
| 2021-01-29 | $17.11 | $17.38 | $16.70 | $17.28 | $15.76 | 16,470 |
| 2021-01-28 | $17.10 | $17.12 | $16.28 | $17.09 | $15.58 | 14,140 |
| 2021-01-27 | $16.77 | $16.95 | $16.02 | $16.89 | $15.40 | 19,048 |
| 2021-01-26 | $17.01 | $17.13 | $16.74 | $16.94 | $15.45 | 9,497 |
| 2021-01-25 | $16.82 | $17.28 | $16.44 | $16.82 | $15.34 | 16,322 |
| 2021-01-22 | $16.88 | $17.06 | $16.88 | $17.00 | $15.50 | 10,916 |
| 2021-01-21 | $17.20 | $17.33 | $16.78 | $16.90 | $15.41 | 13,629 |
| 2021-01-20 | $17.46 | $17.51 | $17.06 | $17.25 | $15.73 | 13,399 |
| 2021-01-19 | $18.00 | $18.30 | $17.17 | $17.22 | $15.70 | 21,073 |
| 2021-01-15 | $18.45 | $18.65 | $17.71 | $17.88 | $16.30 | 14,927 |
| 2021-01-14 | $18.91 | $18.91 | $18.47 | $18.62 | $16.98 | 14,199 |
| 2021-01-13 | $18.42 | $18.74 | $18.33 | $18.55 | $16.91 | 7,588 |
| 2021-01-12 | $18.70 | $19.09 | $18.43 | $18.54 | $16.91 | 16,243 |
| 2021-01-11 | $18.42 | $18.65 | $18.42 | $18.65 | $17.01 | 7,474 |
| 2021-01-08 | $18.80 | $18.86 | $18.39 | $18.62 | $16.98 | 22,914 |
| 2021-01-07 | $18.50 | $18.91 | $18.27 | $18.79 | $17.13 | 34,975 |
| 2021-01-06 | $18.31 | $18.96 | $18.11 | $18.57 | $16.93 | 73,619 |
| 2021-01-05 | $17.81 | $18.30 | $17.66 | $18.04 | $16.45 | 10,829 |
| 2021-01-04 | $18.26 | $18.26 | $17.66 | $17.66 | $16.10 | 15,869 |
| 2020-12-31 | $17.94 | $18.35 | $17.94 | $18.28 | $16.67 | 12,458 |
| 2020-12-30 | $17.96 | $18.10 | $17.69 | $17.81 | $16.24 | 17,977 |
| 2020-12-29 | $18.25 | $18.25 | $17.71 | $17.77 | $16.20 | 20,782 |
| 2020-12-28 | $18.23 | $18.42 | $18.10 | $18.10 | $16.50 | 19,000 |
| 2020-12-24 | $18.12 | $18.47 | $17.96 | $17.96 | $16.38 | 4,475 |
| 2020-12-23 | $18.50 | $18.52 | $18.21 | $18.30 | $16.69 | 14,524 |
| 2020-12-22 | $18.54 | $18.54 | $18.35 | $18.49 | $16.86 | 9,530 |
| 2020-12-21 | $18.59 | $18.92 | $18.25 | $18.51 | $16.88 | 24,600 |
| 2020-12-18 | $18.50 | $18.95 | $18.04 | $18.50 | $16.87 | 96,360 |
| 2020-12-17 | $18.55 | $18.90 | $17.54 | $18.70 | $17.05 | 15,773 |
| 2020-12-16 | $18.67 | $18.93 | $18.59 | $18.59 | $16.95 | 9,430 |
| 2020-12-15 | $18.25 | $18.99 | $17.98 | $18.60 | $16.96 | 17,138 |
| 2020-12-14 | $18.28 | $18.55 | $18.09 | $18.10 | $16.50 | 19,310 |
| 2020-12-11 | $18.57 | $18.57 | $18.23 | $18.46 | $16.83 | 8,289 |
| 2020-12-10 | $18.48 | $18.60 | $18.41 | $18.60 | $16.96 | 12,439 |
| 2020-12-09 | $18.60 | $18.65 | $18.28 | $18.46 | $16.83 | 13,707 |
| 2020-12-08 | $18.17 | $18.55 | $18.17 | $18.47 | $16.84 | 11,941 |
| 2020-12-07 | $18.40 | $18.71 | $17.93 | $18.35 | $16.73 | 20,575 |
| 2020-12-04 | $18.15 | $18.68 | $18.03 | $18.68 | $17.03 | 13,652 |
| 2020-12-03 | $18.60 | $18.60 | $17.79 | $17.79 | $16.22 | 11,542 |
| 2020-12-02 | $17.54 | $18.57 | $17.54 | $18.49 | $16.86 | 13,936 |
| 2020-12-01 | $17.14 | $18.14 | $17.14 | $18.09 | $16.49 | 11,606 |
| 2020-11-30 | $17.38 | $17.38 | $16.72 | $17.12 | $15.61 | 20,918 |
| 2020-11-27 | $18.19 | $18.19 | $17.56 | $17.56 | $16.01 | 9,138 |
| 2020-11-25 | $18.21 | $18.71 | $17.87 | $17.87 | $16.29 | 29,062 |
| 2020-11-24 | $18.63 | $18.72 | $18.05 | $18.58 | $16.94 | 26,914 |
| 2020-11-23 | $18.68 | $18.92 | $17.57 | $18.38 | $16.76 | 28,663 |
| 2020-11-20 | $17.59 | $19.01 | $17.50 | $18.50 | $16.87 | 34,285 |
| 2020-11-19 | $17.98 | $18.30 | $17.47 | $17.90 | $16.32 | 13,116 |
| 2020-11-18 | $18.38 | $18.79 | $17.78 | $17.90 | $16.32 | 16,243 |
| 2020-11-17 | $18.27 | $18.85 | $18.11 | $18.11 | $16.51 | 16,376 |
| 2020-11-16 | $17.88 | $18.84 | $17.50 | $18.61 | $16.97 | 28,399 |
| 2020-11-13 | $17.62 | $18.02 | $17.62 | $17.83 | $16.26 | 13,529 |
| 2020-11-12 | $17.40 | $18.14 | $16.80 | $17.30 | $15.77 | 19,470 |
| 2020-11-11 | $18.26 | $18.26 | $17.91 | $17.99 | $16.40 | 20,331 |
| 2020-11-10 | $16.82 | $18.60 | $16.82 | $18.04 | $16.45 | 44,923 |
| 2020-11-09 | $15.55 | $16.64 | $15.55 | $16.62 | $15.15 | 123,829 |
| 2020-11-06 | $15.70 | $15.77 | $15.49 | $15.49 | $14.12 | 3,756 |
| 2020-11-05 | $15.37 | $15.69 | $15.37 | $15.62 | $14.24 | 4,774 |
| 2020-11-04 | $15.70 | $15.71 | $15.33 | $15.54 | $14.07 | 10,842 |
| 2020-11-03 | $15.99 | $15.99 | $15.58 | $15.99 | $14.48 | 9,672 |
| 2020-11-02 | $15.15 | $15.99 | $15.15 | $15.70 | $14.22 | 6,935 |
| 2020-10-30 | $14.89 | $15.55 | $14.89 | $15.34 | $13.89 | 8,257 |
| 2020-10-29 | $15.20 | $15.24 | $14.46 | $15.24 | $13.80 | 7,563 |
| 2020-10-28 | $15.70 | $16.00 | $14.75 | $15.33 | $13.88 | 8,341 |
| 2020-10-27 | $15.57 | $15.78 | $15.49 | $15.68 | $14.20 | 13,813 |
| 2020-10-26 | $15.77 | $15.87 | $15.76 | $15.83 | $14.34 | 9,096 |
| 2020-10-23 | $15.45 | $15.98 | $15.45 | $15.98 | $14.47 | 17,652 |
| 2020-10-22 | $15.89 | $15.94 | $15.85 | $15.85 | $14.36 | 16,948 |
| 2020-10-21 | $15.60 | $15.90 | $15.45 | $15.90 | $14.40 | 23,153 |
| 2020-10-20 | $15.55 | $15.80 | $15.55 | $15.60 | $14.13 | 14,928 |
| 2020-10-19 | $15.91 | $15.91 | $15.44 | $15.44 | $13.98 | 7,553 |
| 2020-10-16 | $15.78 | $16.00 | $15.10 | $15.96 | $14.46 | 13,477 |
| 2020-10-15 | $15.59 | $15.99 | $15.56 | $15.99 | $14.48 | 7,678 |
| 2020-10-14 | $15.56 | $16.00 | $15.56 | $15.74 | $14.26 | 11,902 |
| 2020-10-13 | $15.74 | $15.98 | $15.00 | $15.98 | $14.47 | 4,231 |
| 2020-10-12 | $15.74 | $15.90 | $15.58 | $15.90 | $14.40 | 4,920 |
| 2020-10-09 | $15.64 | $15.74 | $15.50 | $15.74 | $14.26 | 2,767 |
| 2020-10-08 | $15.36 | $15.46 | $15.00 | $15.46 | $14.00 | 15,741 |
| 2020-10-07 | $14.62 | $15.24 | $14.36 | $15.24 | $13.80 | 16,306 |
| 2020-10-06 | $14.80 | $14.92 | $14.61 | $14.61 | $13.23 | 9,487 |
| 2020-10-05 | $14.39 | $14.95 | $14.39 | $14.95 | $13.54 | 5,871 |
| 2020-10-02 | $14.08 | $14.79 | $14.08 | $14.64 | $13.26 | 11,356 |
| 2020-10-01 | $13.62 | $14.55 | $13.57 | $14.42 | $13.06 | 20,457 |
| 2020-09-30 | $13.45 | $13.66 | $13.20 | $13.49 | $12.22 | 7,231 |
| 2020-09-29 | $12.57 | $13.57 | $12.57 | $13.39 | $12.13 | 11,909 |
| 2020-09-28 | $12.44 | $12.84 | $12.21 | $12.69 | $11.49 | 10,853 |
| 2020-09-25 | $12.75 | $13.21 | $12.02 | $12.32 | $11.16 | 16,985 |
| 2020-09-24 | $12.93 | $13.14 | $12.80 | $12.80 | $11.59 | 7,963 |
| 2020-09-23 | $12.75 | $13.00 | $12.57 | $12.80 | $11.59 | 9,863 |
| 2020-09-22 | $13.27 | $13.27 | $12.63 | $12.67 | $11.48 | 10,697 |
| 2020-09-21 | $13.92 | $13.96 | $13.15 | $13.40 | $12.14 | 15,053 |
| 2020-09-18 | $14.39 | $14.39 | $13.53 | $14.16 | $12.83 | 37,837 |
| 2020-09-17 | $14.04 | $14.23 | $13.71 | $14.16 | $12.83 | 10,391 |
| 2020-09-16 | $14.45 | $14.62 | $14.45 | $14.45 | $13.09 | 12,145 |
| 2020-09-15 | $14.30 | $14.49 | $14.29 | $14.31 | $12.96 | 7,201 |
| 2020-09-14 | $13.79 | $14.35 | $13.79 | $14.29 | $12.94 | 6,944 |
| 2020-09-11 | $14.49 | $14.58 | $13.53 | $13.53 | $12.25 | 17,674 |
| 2020-09-10 | $14.49 | $14.58 | $14.21 | $14.46 | $13.10 | 8,849 |
| 2020-09-09 | $14.40 | $14.65 | $14.25 | $14.25 | $12.91 | 12,762 |
| 2020-09-08 | $14.22 | $14.91 | $14.01 | $14.51 | $13.14 | 15,646 |
| 2020-09-04 | $14.34 | $14.62 | $14.08 | $14.38 | $13.02 | 7,466 |
| 2020-09-03 | $14.79 | $14.79 | $14.00 | $14.40 | $13.04 | 11,424 |
| 2020-09-02 | $14.27 | $14.64 | $14.27 | $14.64 | $13.26 | 2,081 |
| 2020-09-01 | $14.08 | $14.43 | $14.03 | $14.43 | $13.07 | 7,650 |
| 2020-08-31 | $14.60 | $14.60 | $13.84 | $13.84 | $12.54 | 13,204 |
| 2020-08-28 | $14.34 | $14.51 | $14.20 | $14.48 | $13.11 | 6,649 |
| 2020-08-27 | $14.44 | $14.44 | $13.83 | $13.83 | $12.53 | 2,111 |
| 2020-08-26 | $14.35 | $14.46 | $14.20 | $14.20 | $12.86 | 7,805 |
| 2020-08-25 | $13.93 | $14.71 | $13.93 | $14.03 | $12.71 | 5,811 |
| 2020-08-24 | $13.22 | $14.28 | $13.22 | $14.18 | $12.84 | 5,476 |
| 2020-08-21 | $13.08 | $13.52 | $13.08 | $13.36 | $12.10 | 16,170 |
| 2020-08-20 | $12.83 | $13.16 | $12.83 | $13.03 | $11.80 | 7,530 |
| 2020-08-19 | $13.40 | $13.73 | $13.02 | $13.02 | $11.79 | 11,315 |
| 2020-08-18 | $13.30 | $13.45 | $13.20 | $13.20 | $11.96 | 7,191 |
| 2020-08-17 | $13.46 | $13.81 | $13.24 | $13.41 | $12.15 | 7,955 |
| 2020-08-14 | $13.04 | $13.71 | $13.00 | $13.35 | $12.09 | 10,236 |
| 2020-08-13 | $13.35 | $13.69 | $13.03 | $13.04 | $11.81 | 7,677 |
| 2020-08-12 | $13.14 | $14.10 | $13.14 | $13.31 | $12.06 | 13,079 |
| 2020-08-11 | $14.40 | $14.40 | $12.82 | $12.82 | $11.61 | 33,720 |
| 2020-08-10 | $13.17 | $14.14 | $13.05 | $14.13 | $12.80 | 15,832 |
| 2020-08-07 | $12.87 | $13.10 | $12.87 | $13.00 | $11.77 | 21,483 |
| 2020-08-06 | $13.05 | $13.05 | $12.87 | $13.00 | $11.77 | 5,595 |
| 2020-08-05 | $13.14 | $13.19 | $13.12 | $13.15 | $11.82 | 18,975 |
| 2020-08-04 | $12.98 | $13.44 | $12.82 | $13.07 | $11.75 | 23,698 |
| 2020-08-03 | $12.39 | $13.29 | $12.39 | $13.10 | $11.77 | 28,610 |
| 2020-07-31 | $12.88 | $13.19 | $12.13 | $12.42 | $11.16 | 22,068 |
| 2020-07-30 | $13.64 | $13.82 | $12.61 | $13.00 | $11.68 | 11,380 |
| 2020-07-29 | $13.82 | $14.25 | $13.82 | $13.86 | $12.46 | 4,593 |
| 2020-07-28 | $14.18 | $14.41 | $13.82 | $14.02 | $12.60 | 6,356 |
| 2020-07-27 | $13.92 | $14.14 | $13.90 | $14.05 | $12.63 | 4,714 |
| 2020-07-24 | $14.55 | $14.55 | $14.10 | $14.10 | $12.67 | 10,137 |
| 2020-07-23 | $14.63 | $14.75 | $14.38 | $14.55 | $13.08 | 11,420 |
| 2020-07-22 | $14.05 | $14.50 | $14.05 | $14.50 | $13.03 | 4,414 |
| 2020-07-21 | $14.20 | $14.80 | $13.87 | $14.00 | $12.58 | 7,032 |
| 2020-07-20 | $14.23 | $15.33 | $13.75 | $14.20 | $12.76 | 3,768 |
| 2020-07-17 | $15.05 | $15.05 | $13.78 | $14.53 | $13.06 | 6,262 |
| 2020-07-16 | $15.00 | $15.24 | $14.91 | $15.24 | $13.70 | 28,258 |
| 2020-07-15 | $14.36 | $15.26 | $14.36 | $14.85 | $13.35 | 17,460 |
| 2020-07-14 | $13.85 | $14.24 | $13.66 | $14.16 | $12.73 | 5,494 |
| 2020-07-13 | $13.97 | $13.97 | $13.64 | $13.65 | $12.27 | 4,590 |
| 2020-07-10 | $13.27 | $14.17 | $13.27 | $13.90 | $12.49 | 17,486 |
| 2020-07-09 | $14.45 | $15.68 | $13.11 | $13.40 | $12.04 | 18,214 |
| 2020-07-08 | $14.82 | $15.53 | $13.50 | $14.69 | $13.20 | 14,278 |
| 2020-07-07 | $16.57 | $16.57 | $14.81 | $14.89 | $13.38 | 11,295 |
| 2020-07-06 | $17.32 | $17.57 | $16.47 | $16.60 | $14.92 | 18,561 |
| 2020-07-02 | $17.20 | $18.92 | $16.67 | $16.99 | $15.27 | 7,047 |
| 2020-07-01 | $16.50 | $17.68 | $16.48 | $17.14 | $15.41 | 14,725 |
| 2020-06-30 | $16.60 | $16.73 | $16.15 | $16.62 | $14.94 | 27,798 |
| 2020-06-29 | $16.68 | $16.73 | $15.86 | $16.73 | $15.04 | 34,588 |
| 2020-06-26 | $16.83 | $17.33 | $15.39 | $16.25 | $14.61 | 833,753 |
| 2020-06-25 | $16.79 | $17.20 | $16.31 | $16.95 | $15.23 | 65,675 |
| 2020-06-24 | $16.94 | $17.03 | $16.11 | $16.73 | $15.04 | 43,702 |
| 2020-06-23 | $16.85 | $17.09 | $16.79 | $16.79 | $15.09 | 34,221 |
| 2020-06-22 | $16.76 | $17.19 | $16.75 | $16.75 | $15.06 | 27,828 |
| 2020-06-19 | $16.93 | $17.08 | $16.72 | $16.95 | $15.23 | 16,290 |
| 2020-06-18 | $16.85 | $17.17 | $16.85 | $16.87 | $15.16 | 20,134 |
| 2020-06-17 | $17.00 | $17.09 | $16.63 | $16.81 | $15.11 | 12,087 |
| 2020-06-16 | $16.67 | $17.41 | $16.66 | $17.20 | $15.46 | 20,172 |
| 2020-06-15 | $16.52 | $16.80 | $14.49 | $16.47 | $14.80 | 28,227 |
| 2020-06-12 | $16.72 | $17.50 | $16.72 | $16.80 | $15.10 | 19,054 |
| 2020-06-11 | $16.03 | $17.67 | $16.03 | $17.04 | $15.32 | 11,589 |
| 2020-06-10 | $17.02 | $17.48 | $16.73 | $17.28 | $15.53 | 25,582 |
| 2020-06-09 | $17.50 | $17.66 | $16.81 | $17.14 | $15.41 | 18,481 |
| 2020-06-08 | $18.51 | $18.51 | $15.80 | $17.50 | $15.73 | 30,897 |
| 2020-06-05 | $15.75 | $17.01 | $15.23 | $16.84 | $15.14 | 30,414 |
| 2020-06-04 | $15.22 | $16.02 | $15.02 | $15.56 | $13.99 | 32,282 |
| 2020-06-03 | $15.30 | $15.59 | $15.15 | $15.46 | $13.90 | 44,436 |
| 2020-06-02 | $15.58 | $15.70 | $15.22 | $15.35 | $13.80 | 36,063 |
| 2020-06-01 | $15.48 | $15.96 | $15.48 | $15.65 | $14.07 | 12,335 |
| 2020-05-29 | $15.03 | $15.74 | $15.01 | $15.46 | $13.90 | 9,662 |
| 2020-05-28 | $15.50 | $15.61 | $15.12 | $15.12 | $13.59 | 24,009 |
| 2020-05-27 | $15.50 | $15.50 | $14.51 | $15.33 | $13.78 | 19,106 |
| 2020-05-26 | $15.31 | $15.70 | $14.36 | $15.59 | $14.01 | 19,367 |
| 2020-05-22 | $15.42 | $15.50 | $15.24 | $15.30 | $13.75 | 30,233 |
| 2020-05-21 | $14.76 | $15.72 | $14.76 | $15.12 | $13.59 | 14,160 |
| 2020-05-20 | $15.50 | $15.54 | $15.30 | $15.40 | $13.84 | 20,658 |
| 2020-05-19 | $15.38 | $15.85 | $15.27 | $15.50 | $13.93 | 16,298 |
| 2020-05-18 | $14.55 | $16.00 | $14.40 | $16.00 | $14.38 | 18,629 |
| 2020-05-15 | $14.48 | $14.55 | $14.48 | $14.50 | $13.03 | 5,980 |
| 2020-05-14 | $14.16 | $14.55 | $14.16 | $14.31 | $12.86 | 7,674 |
| 2020-05-13 | $14.33 | $14.47 | $14.15 | $14.47 | $13.01 | 9,997 |
| 2020-05-12 | $14.70 | $14.98 | $13.83 | $14.56 | $13.09 | 15,357 |
| 2020-05-11 | $14.68 | $15.04 | $14.35 | $14.35 | $12.90 | 27,024 |
| 2020-05-08 | $14.50 | $15.97 | $14.50 | $15.35 | $13.80 | 17,724 |
| 2020-05-07 | $14.33 | $15.15 | $14.33 | $15.02 | $13.50 | 11,585 |
| 2020-05-06 | $15.52 | $15.61 | $15.15 | $15.30 | $13.66 | 12,462 |
| 2020-05-05 | $15.15 | $15.70 | $15.00 | $15.40 | $13.75 | 18,469 |
| 2020-05-04 | $15.80 | $16.42 | $15.30 | $15.94 | $14.23 | 21,805 |
| 2020-05-01 | $14.00 | $15.98 | $13.51 | $15.98 | $14.27 | 7,357 |
| 2020-04-30 | $14.60 | $14.60 | $14.31 | $14.50 | $12.95 | 15,218 |
| 2020-04-29 | $14.00 | $15.18 | $13.75 | $14.80 | $13.21 | 16,708 |
| 2020-04-28 | $13.25 | $14.30 | $13.25 | $13.90 | $12.41 | 18,876 |
| 2020-04-27 | $13.11 | $14.25 | $12.90 | $13.75 | $12.28 | 26,062 |
| 2020-04-24 | $13.87 | $13.96 | $13.55 | $13.73 | $12.26 | 5,467 |
| 2020-04-23 | $12.93 | $13.85 | $11.20 | $13.84 | $12.36 | 43,350 |
| 2020-04-22 | $12.92 | $13.73 | $12.92 | $13.12 | $11.71 | 5,667 |
| 2020-04-21 | $13.34 | $13.84 | $12.85 | $12.91 | $11.53 | 5,427 |
| 2020-04-20 | $12.83 | $13.95 | $12.83 | $13.43 | $11.99 | 6,681 |
| 2020-04-17 | $14.31 | $14.65 | $12.20 | $13.74 | $12.27 | 11,989 |
| 2020-04-16 | $14.45 | $14.92 | $14.45 | $14.61 | $13.04 | 8,392 |
| 2020-04-15 | $12.95 | $14.95 | $12.95 | $14.85 | $13.26 | 3,423 |
| 2020-04-14 | $14.24 | $15.05 | $14.17 | $14.99 | $13.38 | 7,644 |
| 2020-04-13 | $14.16 | $14.28 | $13.50 | $14.20 | $12.68 | 16,179 |
| 2020-04-09 | $16.27 | $16.27 | $13.52 | $14.25 | $12.72 | 17,712 |
| 2020-04-08 | $11.91 | $12.99 | $11.91 | $12.95 | $11.56 | 3,352 |
| 2020-04-07 | $12.02 | $12.40 | $11.72 | $12.25 | $10.94 | 5,560 |
| 2020-04-06 | $11.22 | $12.00 | $10.26 | $11.65 | $10.40 | 7,173 |
| 2020-04-03 | $12.38 | $12.38 | $10.82 | $12.17 | $10.87 | 4,383 |
| 2020-04-02 | $11.13 | $12.39 | $11.13 | $11.76 | $10.50 | 8,526 |
| 2020-04-01 | $11.00 | $11.23 | $10.82 | $11.22 | $10.02 | 8,053 |
| 2020-03-31 | $11.90 | $11.90 | $11.03 | $11.12 | $9.93 | 5,910 |
| 2020-03-30 | $11.54 | $11.84 | $11.30 | $11.30 | $10.09 | 2,633 |
| 2020-03-27 | $11.90 | $11.90 | $11.00 | $11.53 | $10.29 | 2,674 |
| 2020-03-26 | $11.88 | $13.07 | $10.86 | $11.26 | $10.05 | 4,862 |
| 2020-03-25 | $10.51 | $11.64 | $10.50 | $10.61 | $9.47 | 6,069 |
| 2020-03-24 | $10.02 | $10.88 | $9.02 | $10.88 | $9.71 | 9,173 |
| 2020-03-23 | $10.29 | $11.04 | $10.12 | $10.12 | $9.04 | 4,669 |
| 2020-03-20 | $10.07 | $12.58 | $9.06 | $10.55 | $9.42 | 13,037 |
| 2020-03-19 | $10.61 | $11.40 | $9.31 | $10.63 | $9.49 | 35,644 |
| 2020-03-18 | $14.26 | $14.58 | $10.51 | $10.55 | $9.42 | 12,876 |
| 2020-03-17 | $14.21 | $14.94 | $14.07 | $14.50 | $12.95 | 28,936 |
| 2020-03-16 | $14.01 | $15.22 | $14.00 | $14.00 | $12.50 | 8,554 |
| 2020-03-13 | $15.75 | $15.75 | $15.33 | $15.33 | $13.69 | 9,688 |
| 2020-03-12 | $16.25 | $17.88 | $15.33 | $15.33 | $13.69 | 11,085 |
| 2020-03-11 | $17.23 | $17.23 | $16.09 | $16.86 | $15.05 | 11,342 |
| 2020-03-10 | $16.22 | $16.80 | $16.22 | $16.69 | $14.90 | 8,769 |
| 2020-03-09 | $15.90 | $16.70 | $15.87 | $16.11 | $14.38 | 7,816 |
| 2020-03-06 | $18.00 | $18.00 | $17.84 | $17.84 | $15.93 | 1,783 |
| 2020-03-05 | $18.41 | $18.68 | $18.36 | $18.40 | $16.43 | 6,128 |
| 2020-03-04 | $19.46 | $19.46 | $18.35 | $18.40 | $16.43 | 11,354 |
| 2020-03-03 | $18.95 | $19.65 | $18.95 | $19.56 | $17.46 | 4,061 |
| 2020-03-02 | $17.65 | $19.00 | $17.65 | $18.71 | $16.71 | 15,553 |
| 2020-02-28 | $18.65 | $18.84 | $18.40 | $18.74 | $16.73 | 8,568 |
| 2020-02-27 | $19.00 | $19.98 | $18.33 | $18.50 | $16.52 | 34,651 |
| 2020-02-26 | $19.39 | $19.64 | $18.60 | $18.88 | $16.86 | 15,786 |
| 2020-02-25 | $19.45 | $19.60 | $19.18 | $19.53 | $17.44 | 9,041 |
| 2020-02-24 | $19.80 | $19.98 | $19.41 | $19.52 | $17.43 | 18,707 |
| 2020-02-21 | $19.71 | $19.90 | $19.55 | $19.80 | $17.68 | 15,945 |
| 2020-02-20 | $19.71 | $19.71 | $19.71 | $19.71 | $17.60 | 678 |
| 2020-02-19 | $19.53 | $19.90 | $19.53 | $19.70 | $17.59 | 7,134 |
| 2020-02-18 | $19.53 | $19.97 | $19.45 | $19.70 | $17.59 | 19,717 |
| 2020-02-14 | $20.05 | $20.05 | $19.75 | $19.90 | $17.77 | 2,875 |
| 2020-02-13 | $19.70 | $20.18 | $19.70 | $20.06 | $17.91 | 8,481 |
| 2020-02-12 | $19.67 | $20.49 | $19.35 | $20.05 | $17.90 | 10,891 |
| 2020-02-11 | $19.87 | $20.10 | $19.62 | $20.10 | $17.95 | 3,631 |
| 2020-02-10 | $20.13 | $20.39 | $19.53 | $19.87 | $17.74 | 5,913 |
| 2020-02-07 | $19.55 | $20.49 | $19.55 | $20.01 | $17.87 | 63,888 |
| 2020-02-06 | $19.52 | $20.09 | $19.52 | $19.95 | $17.81 | 16,607 |
| 2020-02-05 | $19.26 | $19.70 | $19.26 | $19.70 | $17.51 | 8,857 |
| 2020-02-04 | $18.90 | $19.64 | $18.90 | $19.64 | $17.45 | 8,361 |
| 2020-02-03 | $19.12 | $19.15 | $18.82 | $19.01 | $16.89 | 10,680 |
| 2020-01-31 | $18.83 | $19.28 | $18.83 | $19.14 | $17.01 | 1,623 |
| 2020-01-30 | $18.91 | $19.35 | $18.91 | $19.07 | $16.95 | 10,314 |
| 2020-01-29 | $19.32 | $19.66 | $18.88 | $19.33 | $17.18 | 11,353 |
| 2020-01-28 | $18.95 | $19.09 | $18.93 | $19.03 | $16.91 | 3,222 |
| 2020-01-27 | $18.92 | $19.14 | $18.91 | $18.91 | $16.80 | 1,688 |
| 2020-01-24 | $19.01 | $19.35 | $19.01 | $19.01 | $16.89 | 3,556 |
| 2020-01-23 | $19.28 | $19.30 | $18.97 | $18.97 | $16.86 | 2,637 |
| 2020-01-22 | $19.22 | $19.34 | $19.13 | $19.33 | $17.18 | 1,662 |
| 2020-01-21 | $18.99 | $19.30 | $18.99 | $19.03 | $16.91 | 5,226 |
| 2020-01-17 | $19.10 | $20.25 | $19.10 | $19.16 | $17.03 | 7,822 |
| 2020-01-16 | $19.01 | $19.01 | $18.08 | $18.80 | $16.71 | 5,961 |
| 2020-01-15 | $19.10 | $19.10 | $19.06 | $19.06 | $16.94 | 4,666 |
| 2020-01-14 | $19.06 | $19.08 | $19.06 | $19.06 | $16.94 | 1,099 |
| 2020-01-13 | $19.04 | $19.04 | $19.04 | $19.04 | $16.92 | 130 |
| 2020-01-10 | $19.04 | $19.04 | $19.04 | $19.04 | $16.92 | 954 |
| 2020-01-09 | $18.97 | $19.12 | $18.92 | $19.05 | $16.93 | 11,180 |
| 2020-01-08 | $18.97 | $18.97 | $18.97 | $18.97 | $16.86 | 33 |
| 2020-01-07 | $18.94 | $18.97 | $18.92 | $18.97 | $16.86 | 9,333 |
| 2020-01-06 | $19.11 | $19.11 | $19.02 | $19.06 | $16.94 | 7,121 |
| 2020-01-03 | $19.07 | $19.18 | $19.07 | $19.07 | $16.95 | 4,145 |
| 2020-01-02 | $19.64 | $19.67 | $18.65 | $19.02 | $16.90 | 24,763 |
| 2019-12-31 | $19.60 | $20.00 | $19.60 | $19.69 | $17.50 | 2,917 |
| 2019-12-30 | $19.52 | $19.58 | $19.52 | $19.52 | $17.35 | 7,161 |
| 2019-12-27 | $19.40 | $19.60 | $19.40 | $19.60 | $17.42 | 10,308 |
| 2019-12-26 | $19.31 | $19.43 | $19.31 | $19.38 | $17.22 | 2,854 |
| 2019-12-24 | $19.45 | $19.50 | $19.28 | $19.28 | $17.13 | 1,525 |
| 2019-12-23 | $19.20 | $19.40 | $19.20 | $19.40 | $17.24 | 4,509 |
| 2019-12-20 | $19.14 | $19.33 | $19.14 | $19.20 | $17.06 | 9,027 |
| 2019-12-19 | $19.25 | $19.25 | $19.12 | $19.22 | $17.08 | 1,182 |
| 2019-12-18 | $19.27 | $19.58 | $19.27 | $19.58 | $17.40 | 371 |
| 2019-12-17 | $19.15 | $19.56 | $19.15 | $19.56 | $17.38 | 1,171 |
| 2019-12-16 | $18.60 | $19.20 | $18.60 | $19.20 | $17.06 | 14,748 |
| 2019-12-13 | $18.51 | $18.70 | $18.50 | $18.60 | $16.53 | 6,283 |
| 2019-12-12 | $18.50 | $18.60 | $18.50 | $18.60 | $16.53 | 6,218 |
| 2019-12-11 | $18.55 | $18.55 | $18.54 | $18.54 | $16.48 | 744 |
| 2019-12-10 | $18.36 | $18.55 | $18.36 | $18.55 | $16.48 | 3,139 |
| 2019-12-09 | $18.48 | $18.48 | $18.27 | $18.28 | $16.24 | 2,959 |
| 2019-12-06 | $18.60 | $18.60 | $18.30 | $18.30 | $16.26 | 3,004 |
| 2019-12-05 | $18.46 | $18.46 | $18.40 | $18.40 | $16.35 | 1,740 |
| 2019-12-04 | $18.26 | $18.60 | $18.21 | $18.21 | $16.18 | 1,442 |
| 2019-12-03 | $18.36 | $18.36 | $18.24 | $18.30 | $16.26 | 3,400 |
| 2019-12-02 | $18.35 | $18.35 | $18.35 | $18.35 | $16.31 | 1,123 |
| 2019-11-29 | $18.35 | $18.35 | $18.35 | $18.35 | $16.31 | 0 |
| 2019-11-27 | $18.24 | $18.35 | $18.24 | $18.35 | $16.31 | 417 |
| 2019-11-26 | $18.35 | $18.35 | $18.34 | $18.34 | $16.30 | 794 |
| 2019-11-25 | $18.33 | $18.42 | $18.33 | $18.34 | $16.30 | 1,815 |
| 2019-11-22 | $18.24 | $18.32 | $18.24 | $18.32 | $16.28 | 529 |
| 2019-11-21 | $18.23 | $18.25 | $18.23 | $18.25 | $16.22 | 2,306 |
| 2019-11-20 | $18.45 | $18.60 | $18.03 | $18.15 | $16.13 | 11,850 |
| 2019-11-19 | $17.98 | $18.33 | $17.75 | $18.33 | $16.29 | 10,185 |
| 2019-11-18 | $18.10 | $18.10 | $17.62 | $17.80 | $15.82 | 5,079 |
| 2019-11-15 | $17.84 | $18.08 | $17.84 | $18.00 | $16.00 | 9,154 |
| 2019-11-14 | $17.13 | $17.65 | $17.13 | $17.60 | $15.64 | 3,272 |
| 2019-11-13 | $17.81 | $17.81 | $17.45 | $17.60 | $15.64 | 2,793 |
| 2019-11-12 | $17.50 | $17.55 | $17.50 | $17.55 | $15.60 | 2,248 |
| 2019-11-11 | $17.79 | $17.79 | $17.34 | $17.58 | $15.62 | 2,841 |
| 2019-11-08 | $17.40 | $17.40 | $17.40 | $17.40 | $15.46 | 246 |
| 2019-11-07 | $17.35 | $17.50 | $17.11 | $17.30 | $15.37 | 2,859 |
| 2019-11-06 | $17.16 | $17.79 | $17.10 | $17.34 | $15.32 | 4,651 |
| 2019-11-05 | $17.15 | $17.53 | $17.15 | $17.53 | $15.49 | 333 |
| 2019-11-04 | $16.95 | $17.02 | $16.95 | $17.02 | $15.04 | 2,125 |
| 2019-11-01 | $17.10 | $17.12 | $17.10 | $17.12 | $15.13 | 743 |
| 2019-10-31 | $17.25 | $17.25 | $16.92 | $16.92 | $14.95 | 1,844 |
| 2019-10-30 | $17.22 | $17.57 | $17.05 | $17.25 | $15.25 | 10,519 |
| 2019-10-29 | $16.71 | $17.37 | $16.65 | $17.00 | $15.02 | 9,268 |
| 2019-10-28 | $16.32 | $16.65 | $16.32 | $16.65 | $14.71 | 4,713 |
| 2019-10-25 | $16.72 | $16.72 | $16.58 | $16.61 | $14.68 | 3,974 |
| 2019-10-24 | $16.42 | $16.70 | $16.42 | $16.70 | $14.76 | 3,387 |
| 2019-10-23 | $16.59 | $16.59 | $16.59 | $16.59 | $14.66 | 210 |
| 2019-10-22 | $16.67 | $16.70 | $16.63 | $16.63 | $14.70 | 3,875 |
| 2019-10-21 | $16.31 | $16.31 | $16.31 | $16.31 | $14.41 | 593 |
| 2019-10-18 | $16.26 | $16.66 | $16.26 | $16.43 | $14.52 | 4,739 |
| 2019-10-17 | $16.27 | $16.60 | $16.27 | $16.44 | $14.53 | 6,830 |
| 2019-10-16 | $16.26 | $16.50 | $16.25 | $16.41 | $14.50 | 56,072 |
| 2019-10-15 | $16.37 | $16.43 | $16.26 | $16.35 | $14.45 | 10,810 |
| 2019-10-14 | $16.40 | $16.40 | $16.40 | $16.40 | $14.49 | 0 |
| 2019-10-11 | $16.44 | $16.45 | $16.40 | $16.40 | $14.49 | 3,596 |
| 2019-10-10 | $16.25 | $16.45 | $16.25 | $16.40 | $14.49 | 1,449 |
| 2019-10-09 | $16.34 | $16.40 | $16.34 | $16.38 | $14.48 | 5,813 |
| 2019-10-08 | $16.38 | $16.45 | $16.38 | $16.45 | $14.54 | 12,442 |
| 2019-10-07 | $16.51 | $16.51 | $16.40 | $16.40 | $14.49 | 538 |
| 2019-10-04 | $16.27 | $16.44 | $16.27 | $16.38 | $14.48 | 7,351 |
| 2019-10-03 | $16.33 | $16.33 | $16.33 | $16.33 | $14.43 | 129 |
| 2019-10-02 | $16.20 | $16.54 | $16.20 | $16.33 | $14.43 | 8,628 |
| 2019-10-01 | $16.75 | $16.75 | $16.42 | $16.59 | $14.66 | 8,553 |
| 2019-09-30 | $16.51 | $16.72 | $16.50 | $16.72 | $14.78 | 6,870 |
| 2019-09-27 | $16.29 | $16.41 | $16.29 | $16.40 | $14.49 | 791 |
| 2019-09-26 | $16.31 | $16.31 | $16.15 | $16.15 | $14.27 | 3,151 |
| 2019-09-25 | $16.68 | $16.68 | $16.30 | $16.31 | $14.41 | 4,107 |
| 2019-09-24 | $16.30 | $16.32 | $16.25 | $16.32 | $14.42 | 6,334 |
| 2019-09-23 | $16.54 | $16.54 | $16.25 | $16.27 | $14.38 | 18,855 |
| 2019-09-20 | $16.35 | $16.75 | $16.30 | $16.75 | $14.80 | 15,352 |
| 2019-09-19 | $16.33 | $16.50 | $16.33 | $16.49 | $14.57 | 5,872 |
| 2019-09-18 | $16.37 | $16.48 | $16.25 | $16.45 | $14.54 | 9,065 |
| 2019-09-17 | $16.12 | $16.42 | $16.12 | $16.30 | $14.41 | 8,213 |
| 2019-09-16 | $16.26 | $16.40 | $16.26 | $16.35 | $14.45 | 6,578 |
| 2019-09-13 | $16.15 | $16.42 | $16.10 | $16.32 | $14.42 | 3,808 |
| 2019-09-12 | $16.22 | $16.31 | $16.22 | $16.30 | $14.41 | 5,596 |
| 2019-09-11 | $16.00 | $16.16 | $16.00 | $16.16 | $14.28 | 3,950 |
| 2019-09-10 | $16.01 | $16.06 | $16.01 | $16.03 | $14.17 | 3,635 |
| 2019-09-09 | $16.04 | $16.04 | $16.04 | $16.04 | $14.18 | 1,127 |
| 2019-09-06 | $16.03 | $16.03 | $16.03 | $16.03 | $14.17 | 1,954 |
| 2019-09-05 | $16.04 | $16.05 | $16.04 | $16.05 | $14.18 | 92,717 |
| 2019-09-04 | $16.06 | $16.06 | $16.06 | $16.06 | $14.19 | 1,485 |
| 2019-09-03 | $16.04 | $16.14 | $16.02 | $16.14 | $14.26 | 14,571 |
| 2019-08-30 | $16.02 | $16.18 | $16.00 | $16.18 | $14.30 | 2,101 |
| 2019-08-29 | $16.03 | $16.03 | $16.03 | $16.03 | $14.17 | 254 |
| 2019-08-28 | $16.02 | $16.23 | $16.02 | $16.19 | $14.31 | 23,085 |
| 2019-08-27 | $16.02 | $16.09 | $16.02 | $16.09 | $14.22 | 2,826 |
| 2019-08-26 | $16.15 | $16.15 | $16.15 | $16.15 | $14.27 | 10,823 |
| 2019-08-23 | $16.02 | $16.22 | $16.02 | $16.20 | $14.32 | 18,511 |
| 2019-08-22 | $16.22 | $16.22 | $16.22 | $16.22 | $14.33 | 145 |
| 2019-08-21 | $16.24 | $16.24 | $16.22 | $16.22 | $14.33 | 10,897 |
| 2019-08-20 | $16.00 | $16.09 | $16.00 | $16.09 | $14.22 | 1,328 |
| 2019-08-19 | $16.20 | $16.20 | $16.04 | $16.08 | $14.21 | 3,174 |
| 2019-08-16 | $16.03 | $16.03 | $16.00 | $16.03 | $14.17 | 4,522 |
| 2019-08-15 | $16.00 | $16.17 | $15.76 | $16.08 | $14.21 | 6,034 |
| 2019-08-14 | $16.05 | $16.07 | $16.05 | $16.07 | $14.20 | 4,042 |
| 2019-08-13 | $16.21 | $16.21 | $16.21 | $16.21 | $14.33 | 151 |
| 2019-08-12 | $15.84 | $16.14 | $15.84 | $16.05 | $14.18 | 3,778 |
| 2019-08-09 | $16.17 | $16.17 | $16.06 | $16.06 | $14.19 | 2,411 |
| 2019-08-08 | $16.73 | $16.73 | $16.07 | $16.08 | $14.21 | 2,180 |
| 2019-08-07 | $16.74 | $16.74 | $16.17 | $16.17 | $14.21 | 1,651 |
| 2019-08-06 | $16.50 | $16.68 | $16.38 | $16.38 | $14.40 | 2,292 |
| 2019-08-05 | $16.31 | $16.36 | $16.26 | $16.26 | $14.29 | 2,653 |
| 2019-08-02 | $16.60 | $16.69 | $16.50 | $16.60 | $14.59 | 57,456 |
| 2019-08-01 | $16.46 | $16.74 | $16.46 | $16.60 | $14.59 | 7,384 |
| 2019-07-31 | $16.75 | $16.75 | $16.56 | $16.56 | $14.55 | 9,820 |
| 2019-07-30 | $16.75 | $16.75 | $16.60 | $16.70 | $14.68 | 94,145 |
| 2019-07-29 | $16.26 | $16.73 | $16.26 | $16.45 | $14.46 | 10,906 |
| 2019-07-26 | $16.28 | $16.28 | $16.28 | $16.28 | $14.31 | 277 |
| 2019-07-25 | $16.30 | $16.65 | $16.30 | $16.65 | $14.63 | 5,899 |
| 2019-07-24 | $16.42 | $16.63 | $16.21 | $16.50 | $14.50 | 18,556 |
| 2019-07-23 | $16.52 | $16.53 | $16.52 | $16.52 | $14.52 | 4,192 |
| 2019-07-22 | $16.42 | $16.50 | $16.42 | $16.43 | $14.44 | 3,129 |
| 2019-07-19 | $16.42 | $16.42 | $16.42 | $16.42 | $14.43 | 161 |
| 2019-07-18 | $16.42 | $16.50 | $16.42 | $16.50 | $14.50 | 6,433 |
| 2019-07-17 | $16.62 | $16.62 | $16.51 | $16.56 | $14.55 | 2,647 |
| 2019-07-16 | $16.59 | $16.59 | $16.47 | $16.47 | $14.47 | 1,979 |
| 2019-07-15 | $16.65 | $16.68 | $16.50 | $16.60 | $14.59 | 5,870 |
| 2019-07-12 | $16.65 | $16.66 | $16.50 | $16.50 | $14.50 | 6,352 |
| 2019-07-11 | $16.65 | $16.65 | $16.51 | $16.55 | $14.55 | 6,695 |
| 2019-07-10 | $16.42 | $16.67 | $16.42 | $16.55 | $14.55 | 62,581 |
| 2019-07-09 | $16.43 | $16.50 | $16.43 | $16.50 | $14.50 | 1,240 |
| 2019-07-08 | $16.49 | $16.50 | $16.48 | $16.48 | $14.48 | 1,655 |
| 2019-07-05 | $16.65 | $16.74 | $16.60 | $16.66 | $14.64 | 7,798 |
| 2019-07-03 | $16.65 | $16.69 | $16.65 | $16.69 | $14.67 | 2,005 |
| 2019-07-02 | $16.70 | $16.72 | $16.60 | $16.60 | $14.59 | 2,108 |
| 2019-07-01 | $16.87 | $16.90 | $16.75 | $16.90 | $14.85 | 14,536 |
| 2019-06-28 | $16.60 | $16.65 | $16.44 | $16.46 | $14.47 | 13,259 |
| 2019-06-27 | $16.50 | $16.65 | $16.27 | $16.55 | $14.55 | 168,135 |
| 2019-06-26 | $16.53 | $16.65 | $16.45 | $16.64 | $14.62 | 8,409 |
| 2019-06-25 | $16.44 | $16.50 | $16.20 | $16.50 | $14.50 | 13,914 |
| 2019-06-24 | $16.62 | $17.40 | $16.35 | $16.35 | $14.37 | 65,640 |
| 2019-06-21 | $16.82 | $17.10 | $16.80 | $16.97 | $14.91 | 13,023 |
| 2019-06-20 | $16.75 | $16.75 | $16.75 | $16.75 | $14.72 | 184 |
| 2019-06-19 | $16.75 | $17.10 | $16.75 | $17.00 | $14.94 | 23,286 |
| 2019-06-18 | $16.79 | $16.79 | $16.79 | $16.79 | $14.76 | 364 |
| 2019-06-17 | $16.79 | $16.98 | $16.79 | $16.98 | $14.92 | 924 |
| 2019-06-14 | $16.80 | $16.80 | $16.76 | $16.76 | $14.73 | 555 |
| 2019-06-13 | $16.67 | $16.67 | $16.67 | $16.67 | $14.65 | 95 |
| 2019-06-12 | $17.05 | $17.05 | $16.67 | $16.67 | $14.65 | 1,327 |
| 2019-06-11 | $16.70 | $16.70 | $16.64 | $16.64 | $14.62 | 927 |
| 2019-06-10 | $17.03 | $17.03 | $16.55 | $16.55 | $14.55 | 5,110 |
| 2019-06-07 | $17.07 | $17.07 | $17.02 | $17.02 | $14.96 | 527 |
| 2019-06-06 | $17.07 | $17.16 | $17.07 | $17.16 | $15.08 | 1,132 |
| 2019-06-05 | $17.20 | $17.20 | $17.16 | $17.16 | $15.08 | 708 |
| 2019-06-04 | $17.25 | $17.25 | $17.24 | $17.24 | $15.15 | 916 |
| 2019-06-03 | $17.50 | $17.51 | $16.59 | $17.50 | $15.38 | 7,894 |
| 2019-05-31 | $17.52 | $17.69 | $17.52 | $17.69 | $15.55 | 1,020 |
| 2019-05-30 | $17.54 | $17.54 | $17.54 | $17.54 | $15.42 | 46 |
| 2019-05-29 | $17.52 | $17.61 | $17.52 | $17.54 | $15.42 | 3,969 |
| 2019-05-28 | $17.65 | $17.65 | $17.61 | $17.61 | $15.48 | 4,694 |
| 2019-05-24 | $17.73 | $17.88 | $17.38 | $17.74 | $15.59 | 25,563 |
| 2019-05-23 | $17.66 | $17.66 | $17.61 | $17.61 | $15.48 | 1,797 |
| 2019-05-22 | $17.71 | $17.84 | $17.66 | $17.79 | $15.63 | 1,573 |
| 2019-05-21 | $17.80 | $17.80 | $17.80 | $17.80 | $15.64 | 129 |
| 2019-05-20 | $17.81 | $17.81 | $17.76 | $17.80 | $15.64 | 10,780 |
| 2019-05-17 | $17.99 | $18.24 | $17.93 | $17.93 | $15.76 | 7,698 |
| 2019-05-16 | $17.84 | $18.07 | $17.84 | $17.90 | $15.73 | 2,209 |
| 2019-05-15 | $17.82 | $18.27 | $17.72 | $17.97 | $15.79 | 25,608 |
| 2019-05-14 | $17.77 | $17.77 | $17.77 | $17.77 | $15.62 | 310 |
| 2019-05-13 | $17.67 | $17.87 | $17.67 | $17.84 | $15.68 | 7,618 |
| 2019-05-10 | $18.16 | $18.36 | $17.81 | $17.81 | $15.65 | 9,489 |
| 2019-05-09 | $18.25 | $18.29 | $18.11 | $18.29 | $16.07 | 37,306 |
| 2019-05-08 | $18.18 | $18.18 | $18.17 | $18.17 | $15.89 | 10,218 |
| 2019-05-07 | $18.24 | $18.29 | $18.18 | $18.29 | $16.00 | 1,811 |
| 2019-05-06 | $18.21 | $18.41 | $18.21 | $18.22 | $15.93 | 2,972 |
| 2019-05-03 | $18.13 | $18.45 | $18.13 | $18.45 | $16.14 | 55,878 |
| 2019-05-02 | $18.13 | $18.48 | $18.13 | $18.45 | $16.14 | 30,152 |
| 2019-05-01 | $18.22 | $18.50 | $18.14 | $18.20 | $15.92 | 50,192 |
| 2019-04-30 | $18.07 | $18.50 | $18.00 | $18.30 | $16.00 | 19,160 |
| 2019-04-29 | $17.98 | $18.60 | $17.96 | $18.33 | $16.03 | 26,865 |
| 2019-04-26 | $17.91 | $18.28 | $17.91 | $18.10 | $15.83 | 13,219 |
| 2019-04-25 | $17.85 | $17.99 | $17.84 | $17.89 | $15.65 | 9,665 |
| 2019-04-24 | $17.78 | $17.90 | $17.78 | $17.90 | $15.65 | 4,617 |
| 2019-04-23 | $17.94 | $17.94 | $17.75 | $17.92 | $15.67 | 6,986 |
| 2019-04-22 | $18.12 | $18.24 | $17.75 | $18.03 | $15.77 | 7,677 |
| 2019-04-18 | $18.35 | $18.35 | $18.23 | $18.23 | $15.94 | 2,659 |
| 2019-04-17 | $18.35 | $18.40 | $18.26 | $18.26 | $15.97 | 2,611 |
| 2019-04-16 | $18.30 | $18.35 | $18.10 | $18.35 | $16.05 | 10,845 |
| 2019-04-15 | $18.17 | $18.30 | $18.03 | $18.30 | $16.00 | 7,072 |
| 2019-04-12 | $17.97 | $18.22 | $17.97 | $18.14 | $15.86 | 2,962 |
| 2019-04-11 | $18.08 | $18.08 | $18.00 | $18.00 | $15.74 | 154,982 |
| 2019-04-10 | $18.20 | $18.30 | $18.09 | $18.09 | $15.82 | 2,782 |
| 2019-04-09 | $18.18 | $18.18 | $18.18 | $18.18 | $15.90 | 92 |
| 2019-04-08 | $18.26 | $18.30 | $18.17 | $18.18 | $15.90 | 10,052 |
| 2019-04-05 | $18.35 | $18.35 | $18.35 | $18.35 | $16.05 | 0 |
| 2019-04-04 | $18.34 | $18.35 | $18.34 | $18.35 | $16.05 | 318 |
| 2019-04-03 | $18.30 | $18.30 | $18.11 | $18.30 | $16.00 | 4,326 |
| 2019-04-02 | $18.02 | $18.30 | $17.60 | $18.30 | $16.00 | 23,430 |
| 2019-04-01 | $18.30 | $18.30 | $18.02 | $18.02 | $15.76 | 1,449 |
| 2019-03-29 | $18.28 | $18.30 | $18.02 | $18.02 | $15.76 | 1,121 |
| 2019-03-28 | $18.10 | $18.39 | $18.02 | $18.02 | $15.76 | 5,667 |
| 2019-03-27 | $17.80 | $18.30 | $17.73 | $17.99 | $15.73 | 4,086 |
| 2019-03-26 | $17.82 | $17.92 | $17.52 | $17.92 | $15.67 | 532 |
| 2019-03-25 | $17.95 | $18.00 | $17.00 | $17.40 | $15.22 | 9,156 |
| 2019-03-22 | $18.41 | $18.41 | $17.91 | $17.91 | $15.66 | 339 |
| 2019-03-21 | $18.45 | $18.48 | $18.45 | $18.47 | $16.15 | 1,872 |
| 2019-03-20 | $18.52 | $18.57 | $18.52 | $18.56 | $16.23 | 6,834 |
| 2019-03-19 | $18.56 | $18.59 | $18.52 | $18.59 | $16.26 | 5,592 |
| 2019-03-18 | $18.52 | $18.59 | $18.52 | $18.59 | $16.26 | 5,428 |
| 2019-03-15 | $18.57 | $18.60 | $18.50 | $18.60 | $16.27 | 15,122 |
| 2019-03-14 | $18.60 | $18.60 | $18.42 | $18.60 | $16.27 | 2,092 |
| 2019-03-13 | $18.60 | $18.61 | $18.59 | $18.60 | $16.27 | 2,332 |
| 2019-03-12 | $18.54 | $18.56 | $18.54 | $18.54 | $16.21 | 2,969 |
| 2019-03-11 | $18.35 | $18.54 | $18.35 | $18.54 | $16.21 | 3,812 |
| 2019-03-08 | $18.35 | $18.49 | $18.35 | $18.49 | $16.17 | 2,796 |
| 2019-03-07 | $18.35 | $18.39 | $18.35 | $18.39 | $16.08 | 832 |
| 2019-03-06 | $18.49 | $18.49 | $18.40 | $18.40 | $16.09 | 7,353 |
| 2019-03-05 | $18.49 | $18.49 | $18.49 | $18.49 | $16.17 | 1,053 |
| 2019-03-04 | $18.60 | $18.60 | $18.45 | $18.50 | $16.18 | 7,208 |
| 2019-03-01 | $18.73 | $18.73 | $18.54 | $18.54 | $16.21 | 7,035 |
| 2019-02-28 | $18.72 | $18.72 | $18.65 | $18.70 | $16.35 | 2,848 |
| 2019-02-27 | $18.65 | $18.65 | $18.60 | $18.60 | $16.27 | 328 |
| 2019-02-26 | $18.63 | $19.00 | $18.63 | $18.65 | $16.31 | 5,181 |
| 2019-02-25 | $18.62 | $18.96 | $18.62 | $18.96 | $16.58 | 12,005 |
| 2019-02-22 | $18.49 | $18.63 | $18.49 | $18.63 | $16.29 | 2,296 |
| 2019-02-21 | $18.62 | $18.62 | $18.43 | $18.50 | $16.18 | 12,802 |
| 2019-02-20 | $18.82 | $18.82 | $18.50 | $18.50 | $16.18 | 2,742 |
| 2019-02-19 | $18.59 | $18.81 | $18.50 | $18.50 | $16.18 | 4,258 |
| 2019-02-15 | $18.50 | $18.50 | $18.50 | $18.50 | $16.18 | 458 |
| 2019-02-14 | $18.54 | $18.55 | $18.42 | $18.45 | $16.14 | 11,986 |
| 2019-02-13 | $18.52 | $18.91 | $18.52 | $18.91 | $16.54 | 699 |
| 2019-02-12 | $18.49 | $18.73 | $18.37 | $18.40 | $16.09 | 7,854 |
| 2019-02-11 | $19.04 | $19.04 | $18.37 | $18.37 | $16.07 | 24,772 |
| 2019-02-08 | $18.39 | $18.82 | $18.39 | $18.80 | $16.44 | 1,205 |
| 2019-02-07 | $18.50 | $18.57 | $18.27 | $18.27 | $15.98 | 3,574 |
| 2019-02-06 | $18.37 | $18.37 | $18.32 | $18.32 | $15.95 | 1,707 |
| 2019-02-05 | $18.57 | $18.65 | $18.40 | $18.40 | $16.02 | 15,110 |
| 2019-02-04 | $18.51 | $18.89 | $18.50 | $18.69 | $16.27 | 7,602 |
| 2019-02-01 | $18.58 | $19.16 | $18.40 | $18.40 | $16.02 | 4,531 |
| 2019-01-31 | $18.32 | $18.64 | $18.32 | $18.50 | $16.10 | 3,938 |
| 2019-01-30 | $18.26 | $18.40 | $18.26 | $18.36 | $15.98 | 6,830 |
| 2019-01-29 | $18.58 | $18.77 | $18.40 | $18.51 | $16.11 | 4,641 |
| 2019-01-28 | $17.98 | $18.44 | $17.98 | $18.44 | $16.05 | 260 |
| 2019-01-25 | $18.32 | $18.56 | $18.10 | $18.12 | $15.77 | 10,779 |
| 2019-01-24 | $18.33 | $18.91 | $18.17 | $18.50 | $16.10 | 13,654 |
| 2019-01-23 | $18.25 | $18.75 | $18.12 | $18.75 | $16.32 | 9,737 |
| 2019-01-22 | $18.25 | $18.49 | $18.25 | $18.25 | $15.89 | 2,256 |
| 2019-01-18 | $18.25 | $18.34 | $18.12 | $18.34 | $15.97 | 1,057 |
| 2019-01-17 | $17.77 | $19.07 | $17.77 | $18.11 | $15.76 | 27,116 |
| 2019-01-16 | $17.62 | $17.99 | $17.62 | $17.96 | $15.63 | 695 |
| 2019-01-15 | $17.50 | $17.75 | $17.50 | $17.75 | $15.45 | 7,953 |
| 2019-01-14 | $17.50 | $17.74 | $17.50 | $17.50 | $15.23 | 664 |
| 2019-01-11 | $17.50 | $17.50 | $17.50 | $17.50 | $15.23 | 183 |
| 2019-01-10 | $17.41 | $17.52 | $17.39 | $17.50 | $15.23 | 3,143 |
| 2019-01-09 | $17.37 | $17.58 | $17.27 | $17.58 | $15.30 | 5,848 |
| 2019-01-08 | $17.03 | $17.45 | $17.03 | $17.45 | $15.19 | 5,886 |
| 2019-01-07 | $17.09 | $17.09 | $17.02 | $17.02 | $14.82 | 538 |
| 2019-01-04 | $16.72 | $17.24 | $16.72 | $17.24 | $15.01 | 6,006 |
| 2019-01-03 | $16.75 | $16.75 | $16.75 | $16.75 | $14.58 | 97 |
| 2019-01-02 | $16.33 | $16.75 | $16.32 | $16.75 | $14.58 | 6,285 |
| 2018-12-31 | $16.67 | $18.00 | $16.45 | $16.45 | $14.32 | 6,445 |
| 2018-12-28 | $16.18 | $16.56 | $16.17 | $16.50 | $14.36 | 6,458 |
| 2018-12-27 | $16.05 | $16.34 | $16.05 | $16.07 | $13.99 | 6,379 |
| 2018-12-26 | $16.26 | $16.57 | $16.07 | $16.12 | $14.03 | 4,039 |
| 2018-12-24 | $16.24 | $16.35 | $16.07 | $16.30 | $14.19 | 4,757 |
| 2018-12-21 | $16.37 | $16.37 | $16.07 | $16.25 | $14.15 | 7,821 |
| 2018-12-20 | $16.51 | $16.85 | $16.25 | $16.25 | $14.15 | 2,214 |
| 2018-12-19 | $17.53 | $17.53 | $17.00 | $17.07 | $14.86 | 10,468 |
| 2018-12-18 | $18.14 | $18.14 | $17.53 | $17.53 | $15.26 | 1,039 |
| 2018-12-17 | $18.14 | $18.14 | $17.45 | $18.00 | $15.67 | 5,114 |
| 2018-12-14 | $17.53 | $17.53 | $17.53 | $17.53 | $15.26 | 737 |
| 2018-12-13 | $17.56 | $18.20 | $17.54 | $17.54 | $15.27 | 3,318 |
| 2018-12-12 | $17.56 | $17.84 | $17.55 | $17.66 | $15.37 | 3,267 |
| 2018-12-11 | $17.53 | $17.55 | $17.50 | $17.55 | $15.28 | 5,205 |
| 2018-12-10 | $17.56 | $17.58 | $17.51 | $17.53 | $15.26 | 10,701 |
| 2018-12-07 | $17.87 | $17.87 | $17.51 | $17.71 | $15.42 | 10,425 |
| 2018-12-06 | $18.15 | $18.15 | $17.91 | $17.92 | $15.60 | 1,833 |
| 2018-12-04 | $18.12 | $18.12 | $17.96 | $17.96 | $15.63 | 6,001 |
| 2018-12-03 | $18.02 | $18.13 | $18.00 | $18.03 | $15.70 | 26,867 |
| 2018-11-30 | $18.09 | $18.15 | $17.90 | $18.02 | $15.69 | 6,007 |
| 2018-11-29 | $18.01 | $18.15 | $18.01 | $18.15 | $15.80 | 2,101 |
| 2018-11-28 | $18.01 | $18.02 | $18.00 | $18.01 | $15.68 | 16,706 |
| 2018-11-27 | $18.02 | $18.10 | $18.02 | $18.02 | $15.69 | 4,805 |
| 2018-11-26 | $18.23 | $18.23 | $18.02 | $18.12 | $15.77 | 1,042 |
| 2018-11-23 | $18.06 | $18.13 | $17.94 | $18.01 | $15.68 | 3,579 |
| 2018-11-21 | $18.14 | $18.27 | $17.96 | $17.96 | $15.63 | 4,940 |
| 2018-11-20 | $17.85 | $18.14 | $17.85 | $17.94 | $15.62 | 13,369 |
| 2018-11-19 | $18.09 | $18.13 | $17.88 | $17.88 | $15.56 | 2,362 |
| 2018-11-16 | $17.94 | $18.14 | $17.94 | $18.14 | $15.79 | 997 |
| 2018-11-15 | $17.86 | $17.86 | $17.86 | $17.86 | $15.55 | 151 |
| 2018-11-14 | $17.86 | $17.86 | $17.86 | $17.86 | $15.55 | 793 |
| 2018-11-13 | $17.93 | $17.93 | $17.93 | $17.93 | $15.61 | 38 |
| 2018-11-12 | $17.80 | $18.00 | $17.80 | $17.93 | $15.61 | 29,446 |
| 2018-11-09 | $17.88 | $17.99 | $17.84 | $17.99 | $15.66 | 1,825 |
| 2018-11-08 | $17.89 | $18.00 | $17.84 | $18.00 | $15.67 | 12,918 |
| 2018-11-07 | $17.90 | $17.90 | $17.90 | $17.90 | $15.51 | 523 |
| 2018-11-06 | $17.88 | $17.90 | $17.88 | $17.88 | $15.49 | 2,764 |
| 2018-11-05 | $17.89 | $17.99 | $17.85 | $17.85 | $15.47 | 3,488 |
| 2018-11-02 | $18.00 | $18.00 | $17.85 | $17.87 | $15.48 | 3,430 |
| 2018-11-01 | $18.05 | $18.10 | $17.97 | $17.97 | $15.57 | 9,563 |
| 2018-10-31 | $18.00 | $18.18 | $18.00 | $18.13 | $15.71 | 8,232 |
| 2018-10-30 | $17.64 | $17.90 | $17.64 | $17.90 | $15.51 | 4,862 |
| 2018-10-29 | $18.30 | $18.30 | $18.07 | $18.20 | $15.77 | 1,594 |
| 2018-10-26 | $18.00 | $18.26 | $18.00 | $18.25 | $15.81 | 6,542 |
| 2018-10-25 | $18.00 | $18.38 | $18.00 | $18.06 | $15.65 | 12,915 |
| 2018-10-24 | $18.29 | $18.38 | $18.01 | $18.09 | $15.67 | 11,765 |
| 2018-10-23 | $19.07 | $19.07 | $18.50 | $18.57 | $16.09 | 7,403 |
| 2018-10-22 | $19.45 | $19.52 | $18.96 | $18.96 | $16.43 | 16,639 |
| 2018-10-19 | $19.45 | $19.55 | $19.40 | $19.40 | $16.81 | 21,698 |
| 2018-10-18 | $19.85 | $19.85 | $19.85 | $19.85 | $17.20 | 6,632 |
| 2018-10-17 | $19.85 | $19.88 | $19.85 | $19.85 | $17.20 | 1,717 |
| 2018-10-16 | $19.87 | $19.90 | $19.85 | $19.85 | $17.20 | 6,169 |
| 2018-10-15 | $19.95 | $20.08 | $19.85 | $19.95 | $17.29 | 3,978 |
| 2018-10-12 | $20.16 | $20.16 | $19.85 | $19.85 | $17.20 | 24,176 |
| 2018-10-11 | $20.28 | $20.28 | $20.20 | $20.20 | $17.50 | 1,671 |
| 2018-10-10 | $20.20 | $20.40 | $20.18 | $20.18 | $17.48 | 1,713 |
| 2018-10-09 | $20.36 | $20.49 | $20.21 | $20.21 | $17.51 | 2,402 |
| 2018-10-08 | $20.16 | $20.45 | $20.16 | $20.45 | $17.72 | 2,403 |
| 2018-10-05 | $20.36 | $20.46 | $20.28 | $20.46 | $17.73 | 4,870 |
| 2018-10-04 | $20.21 | $20.50 | $20.20 | $20.20 | $17.50 | 4,112 |
| 2018-10-03 | $20.34 | $20.40 | $20.23 | $20.23 | $17.53 | 1,314 |
| 2018-10-02 | $20.33 | $20.53 | $20.33 | $20.50 | $17.76 | 49,658 |
| 2018-10-01 | $20.50 | $20.50 | $20.26 | $20.26 | $17.55 | 3,801 |
| 2018-09-28 | $20.48 | $20.49 | $20.35 | $20.35 | $17.63 | 3,215 |
| 2018-09-27 | $20.22 | $20.44 | $20.22 | $20.40 | $17.67 | 1,184 |
| 2018-09-26 | $20.27 | $20.35 | $20.20 | $20.32 | $17.61 | 2,659 |
| 2018-09-25 | $20.40 | $20.40 | $20.40 | $20.40 | $17.67 | 25 |
| 2018-09-24 | $20.32 | $20.42 | $20.31 | $20.40 | $17.67 | 1,444 |
| 2018-09-21 | $20.17 | $20.40 | $20.17 | $20.40 | $17.67 | 2,331 |
| 2018-09-20 | $20.15 | $20.23 | $20.15 | $20.19 | $17.49 | 977 |
| 2018-09-19 | $20.13 | $20.36 | $20.10 | $20.10 | $17.41 | 2,155 |
| 2018-09-18 | $20.22 | $20.22 | $20.10 | $20.10 | $17.41 | 630 |
| 2018-09-17 | $20.31 | $20.31 | $20.10 | $20.10 | $17.41 | 5,273 |
| 2018-09-14 | $20.25 | $20.36 | $20.24 | $20.24 | $17.54 | 1,790 |
| 2018-09-13 | $20.28 | $20.28 | $20.20 | $20.20 | $17.50 | 15,893 |
| 2018-09-12 | $20.20 | $20.20 | $20.20 | $20.20 | $17.50 | 372 |
| 2018-09-11 | $20.20 | $20.25 | $20.20 | $20.21 | $17.51 | 3,194 |
| 2018-09-10 | $20.35 | $20.51 | $20.20 | $20.51 | $17.77 | 2,387 |
| 2018-09-07 | $20.15 | $20.30 | $20.14 | $20.24 | $17.54 | 4,252 |
| 2018-09-06 | $20.14 | $20.34 | $20.11 | $20.34 | $17.62 | 2,745 |
| 2018-09-05 | $20.16 | $20.19 | $20.15 | $20.18 | $17.48 | 1,950 |
| 2018-09-04 | $20.30 | $20.30 | $20.15 | $20.30 | $17.59 | 2,055 |
| 2018-08-31 | $20.10 | $20.35 | $20.10 | $20.35 | $17.63 | 3,302 |
| 2018-08-30 | $20.11 | $20.11 | $20.10 | $20.10 | $17.41 | 10,686 |
| 2018-08-29 | $20.10 | $20.19 | $20.10 | $20.15 | $17.46 | 7,608 |
| 2018-08-28 | $20.10 | $20.16 | $20.10 | $20.16 | $17.47 | 1,073 |
| 2018-08-27 | $20.19 | $20.20 | $20.05 | $20.05 | $17.37 | 4,718 |
| 2018-08-24 | $20.10 | $20.19 | $20.00 | $20.18 | $17.48 | 4,351 |
| 2018-08-23 | $20.00 | $20.13 | $20.00 | $20.11 | $17.42 | 5,805 |
| 2018-08-22 | $20.05 | $20.19 | $20.05 | $20.14 | $17.45 | 2,836 |
| 2018-08-21 | $20.06 | $20.12 | $20.00 | $20.03 | $17.35 | 2,272 |
| 2018-08-20 | $20.05 | $20.05 | $20.05 | $20.05 | $17.37 | 1,863 |
| 2018-08-17 | $19.79 | $20.19 | $19.79 | $19.95 | $17.29 | 3,830 |
| 2018-08-16 | $19.50 | $19.50 | $19.50 | $19.50 | $16.90 | 55 |
| 2018-08-15 | $20.06 | $20.13 | $19.50 | $19.50 | $16.90 | 15,879 |
| 2018-08-14 | $19.88 | $20.19 | $19.88 | $20.19 | $17.49 | 1,000 |
| 2018-08-13 | $20.12 | $20.12 | $19.80 | $20.00 | $17.33 | 24,266 |
| 2018-08-10 | $19.91 | $20.09 | $19.90 | $19.98 | $17.31 | 4,293 |
| 2018-08-09 | $19.96 | $20.01 | $19.88 | $20.00 | $17.33 | 7,885 |
| 2018-08-08 | $19.77 | $19.91 | $19.77 | $19.91 | $17.18 | 1,267 |
| 2018-08-07 | $19.75 | $19.82 | $19.75 | $19.82 | $17.10 | 3,876 |
| 2018-08-06 | $19.50 | $19.68 | $19.50 | $19.65 | $16.96 | 1,483 |
| 2018-08-03 | $19.93 | $19.93 | $19.22 | $19.22 | $16.59 | 1,478 |
| 2018-08-02 | $19.81 | $20.07 | $19.81 | $20.07 | $17.32 | 719 |
| 2018-08-01 | $19.85 | $19.98 | $19.56 | $19.56 | $16.88 | 2,415 |
| 2018-07-31 | $19.80 | $19.89 | $19.80 | $19.80 | $17.09 | 6,019 |
| 2018-07-30 | $19.96 | $20.18 | $19.96 | $19.96 | $17.22 | 2,494 |
| 2018-07-27 | $20.24 | $20.28 | $20.24 | $20.26 | $17.48 | 887 |
| 2018-07-26 | $20.15 | $20.25 | $20.15 | $20.25 | $17.48 | 9,907 |
| 2018-07-25 | $20.02 | $20.24 | $20.02 | $20.05 | $17.30 | 1,756 |
| 2018-07-24 | $20.15 | $20.27 | $20.00 | $20.23 | $17.46 | 12,708 |
| 2018-07-23 | $20.27 | $20.27 | $20.15 | $20.15 | $17.39 | 3,151 |
| 2018-07-20 | $20.00 | $20.26 | $20.00 | $20.26 | $17.48 | 4,433 |
| 2018-07-19 | $20.15 | $20.26 | $20.15 | $20.22 | $17.45 | 2,787 |
| 2018-07-18 | $20.15 | $20.29 | $20.15 | $20.15 | $17.39 | 1,191 |
| 2018-07-17 | $20.26 | $20.26 | $20.15 | $20.15 | $17.39 | 2,011 |
| 2018-07-16 | $20.33 | $20.34 | $20.33 | $20.34 | $17.55 | 1,370 |
| 2018-07-13 | $20.35 | $20.35 | $20.28 | $20.32 | $17.54 | 6,363 |
| 2018-07-12 | $20.35 | $20.35 | $20.32 | $20.35 | $17.56 | 5,623 |
| 2018-07-11 | $20.33 | $20.33 | $20.30 | $20.30 | $17.52 | 940 |
| 2018-07-10 | $20.25 | $20.41 | $20.21 | $20.33 | $17.54 | 9,832 |
| 2018-07-09 | $20.18 | $20.38 | $20.18 | $20.30 | $17.52 | 10,365 |
| 2018-07-06 | $20.39 | $20.39 | $20.18 | $20.25 | $17.48 | 3,098 |
| 2018-07-05 | $20.35 | $20.35 | $20.35 | $20.35 | $17.56 | 474 |
| 2018-07-03 | $20.35 | $20.35 | $20.35 | $20.35 | $17.56 | 303 |
| 2018-07-02 | $20.35 | $20.35 | $20.15 | $20.35 | $17.56 | 2,077 |
| 2018-06-29 | $20.10 | $20.32 | $20.10 | $20.32 | $17.54 | 4,365 |
| 2018-06-28 | $19.90 | $20.45 | $19.90 | $20.25 | $17.48 | 25,359 |
| 2018-06-27 | $19.95 | $19.95 | $19.95 | $19.95 | $17.22 | 562 |
| 2018-06-26 | $20.00 | $20.01 | $19.95 | $20.01 | $17.27 | 19,209 |
| 2018-06-25 | $20.35 | $20.35 | $19.85 | $20.00 | $17.26 | 15,273 |
| 2018-06-22 | $20.00 | $20.00 | $19.85 | $19.94 | $17.21 | 2,411 |
| 2018-06-21 | $19.86 | $19.97 | $19.85 | $19.85 | $17.13 | 3,550 |
| 2018-06-20 | $19.85 | $19.85 | $19.85 | $19.85 | $17.13 | 696 |
| 2018-06-19 | $19.85 | $20.00 | $19.70 | $19.86 | $17.14 | 6,071 |
| 2018-06-18 | $19.97 | $20.02 | $19.85 | $19.85 | $17.13 | 23,070 |
| 2018-06-15 | $19.99 | $19.99 | $19.85 | $19.86 | $17.14 | 7,822 |
| 2018-06-14 | $19.95 | $20.00 | $19.85 | $19.98 | $17.24 | 16,937 |
| 2018-06-13 | $19.94 | $19.95 | $19.90 | $19.94 | $17.21 | 1,046 |
| 2018-06-12 | $19.84 | $19.95 | $19.84 | $19.86 | $17.14 | 5,691 |
| 2018-06-11 | $19.85 | $19.85 | $19.78 | $19.81 | $17.10 | 4,910 |
| 2018-06-08 | $19.44 | $19.84 | $19.44 | $19.70 | $17.00 | 21,534 |
| 2018-06-07 | $19.30 | $19.55 | $19.30 | $19.54 | $16.86 | 6,408 |
| 2018-06-06 | $19.12 | $19.30 | $19.12 | $19.25 | $16.61 | 11,274 |
| 2018-06-05 | $18.93 | $19.16 | $18.93 | $19.08 | $16.47 | 13,462 |
| 2018-06-04 | $18.85 | $18.95 | $18.83 | $18.93 | $16.34 | 13,810 |
| 2018-06-01 | $18.70 | $18.85 | $18.69 | $18.85 | $16.27 | 11,011 |
| 2018-05-31 | $18.44 | $18.73 | $18.44 | $18.67 | $16.11 | 32,810 |
| 2018-05-30 | $18.50 | $18.50 | $18.46 | $18.46 | $15.93 | 11,555 |
| 2018-05-29 | $18.85 | $18.85 | $18.46 | $18.50 | $15.96 | 11,765 |
| 2018-05-25 | $18.75 | $18.80 | $18.48 | $18.80 | $16.22 | 14,637 |
| 2018-05-24 | $18.82 | $18.83 | $18.75 | $18.75 | $16.18 | 3,717 |
| 2018-05-23 | $18.84 | $18.90 | $18.76 | $18.84 | $16.26 | 3,376 |
| 2018-05-22 | $18.75 | $18.84 | $18.69 | $18.84 | $16.26 | 8,066 |
| 2018-05-21 | $18.60 | $18.75 | $18.55 | $18.74 | $16.17 | 16,603 |
| 2018-05-18 | $18.60 | $18.60 | $18.51 | $18.58 | $16.03 | 9,160 |
| 2018-05-17 | $18.55 | $18.60 | $18.55 | $18.60 | $16.05 | 33,477 |
| 2018-05-16 | $18.69 | $18.69 | $18.55 | $18.55 | $16.01 | 5,155 |
| 2018-05-15 | $18.90 | $18.90 | $18.60 | $18.61 | $16.06 | 6,212 |
| 2018-05-14 | $18.79 | $18.82 | $18.60 | $18.65 | $16.09 | 3,294 |
| 2018-05-11 | $19.12 | $19.12 | $18.57 | $18.58 | $16.03 | 4,529 |
| 2018-05-10 | $19.14 | $19.20 | $19.06 | $19.12 | $16.50 | 2,075 |
| 2018-05-09 | $19.07 | $19.14 | $18.91 | $19.14 | $16.45 | 2,681 |
| 2018-05-08 | $19.05 | $19.05 | $18.90 | $19.05 | $16.37 | 1,865 |
| 2018-05-07 | $19.09 | $19.09 | $18.90 | $18.99 | $16.32 | 6,485 |
| 2018-05-04 | $18.90 | $18.93 | $18.90 | $18.90 | $16.24 | 2,237 |
| 2018-05-03 | $18.90 | $18.95 | $18.90 | $18.90 | $16.24 | 7,102 |
| 2018-05-02 | $19.09 | $19.09 | $18.90 | $18.95 | $16.29 | 3,404 |
| 2018-05-01 | $18.99 | $18.99 | $18.90 | $18.93 | $16.27 | 4,476 |
| 2018-04-30 | $18.90 | $19.00 | $18.90 | $18.90 | $16.24 | 27,410 |
| 2018-04-27 | $18.91 | $18.95 | $18.90 | $18.91 | $16.25 | 4,992 |
| 2018-04-26 | $18.98 | $18.98 | $18.91 | $18.91 | $16.25 | 5,588 |
| 2018-04-25 | $18.90 | $18.95 | $18.86 | $18.95 | $16.29 | 3,446 |
| 2018-04-24 | $18.90 | $18.90 | $18.78 | $18.78 | $16.14 | 928 |
| 2018-04-23 | $18.75 | $18.89 | $18.75 | $18.89 | $16.23 | 8,804 |
| 2018-04-20 | $18.52 | $18.81 | $18.52 | $18.75 | $16.11 | 7,755 |
| 2018-04-19 | $18.49 | $18.54 | $18.45 | $18.54 | $15.93 | 2,804 |
| 2018-04-18 | $18.44 | $18.52 | $18.40 | $18.41 | $15.82 | 1,771 |
| 2018-04-17 | $18.53 | $18.53 | $18.40 | $18.41 | $15.82 | 1,627 |
| 2018-04-16 | $18.44 | $18.53 | $18.40 | $18.50 | $15.90 | 4,830 |
| 2018-04-13 | $18.66 | $18.71 | $18.40 | $18.40 | $15.81 | 3,346 |
| 2018-04-12 | $18.40 | $18.66 | $18.40 | $18.66 | $16.04 | 4,183 |
| 2018-04-11 | $18.48 | $18.66 | $18.40 | $18.40 | $15.81 | 5,910 |
| 2018-04-10 | $18.43 | $18.53 | $18.25 | $18.44 | $15.85 | 9,723 |
| 2018-04-09 | $18.59 | $18.67 | $18.40 | $18.46 | $15.86 | 11,564 |
| 2018-04-06 | $18.80 | $18.90 | $18.55 | $18.59 | $15.98 | 11,237 |
| 2018-04-05 | $18.73 | $18.90 | $18.73 | $18.80 | $16.16 | 2,941 |
| 2018-04-04 | $18.45 | $18.70 | $18.38 | $18.70 | $16.07 | 15,172 |
| 2018-04-03 | $18.70 | $18.85 | $18.43 | $18.53 | $15.92 | 7,802 |
| 2018-04-02 | $18.62 | $18.74 | $18.49 | $18.70 | $16.07 | 11,724 |
| 2018-03-29 | $18.38 | $18.60 | $18.37 | $18.51 | $15.91 | 5,001 |
| 2018-03-28 | $18.40 | $18.40 | $18.18 | $18.20 | $15.64 | 20,593 |
| 2018-03-27 | $18.55 | $18.89 | $18.45 | $18.45 | $15.86 | 59,084 |
| 2018-03-26 | $18.45 | $18.89 | $18.45 | $18.54 | $15.93 | 60,665 |
| 2018-03-23 | $18.75 | $18.75 | $18.45 | $18.46 | $15.86 | 6,240 |
| 2018-03-22 | $18.50 | $18.96 | $18.45 | $18.96 | $16.29 | 9,647 |
| 2018-03-21 | $18.45 | $18.85 | $18.45 | $18.85 | $16.20 | 2,071 |
| 2018-03-20 | $18.87 | $18.94 | $18.52 | $18.52 | $15.92 | 2,423 |
| 2018-03-19 | $18.96 | $18.96 | $18.78 | $18.83 | $16.18 | 4,654 |
| 2018-03-16 | $18.35 | $19.28 | $18.35 | $18.96 | $16.29 | 37,414 |
| 2018-03-15 | $18.67 | $18.67 | $18.40 | $18.40 | $15.81 | 4,643 |
| 2018-03-14 | $18.47 | $18.68 | $18.40 | $18.40 | $15.81 | 8,295 |
| 2018-03-13 | $18.68 | $18.68 | $18.41 | $18.55 | $15.94 | 1,756 |
| 2018-03-12 | $18.47 | $18.57 | $18.40 | $18.45 | $15.86 | 7,420 |
| 2018-03-09 | $18.72 | $18.72 | $18.35 | $18.39 | $15.80 | 5,212 |
| 2018-03-08 | $18.61 | $18.95 | $18.33 | $18.39 | $15.80 | 7,551 |
| 2018-03-07 | $18.21 | $18.88 | $18.21 | $18.47 | $15.87 | 5,266 |
| 2018-03-06 | $18.65 | $18.92 | $18.24 | $18.25 | $15.68 | 18,099 |
| 2018-03-05 | $18.26 | $18.61 | $18.11 | $18.51 | $15.91 | 61,373 |
| 2018-03-02 | $18.10 | $18.50 | $18.10 | $18.45 | $15.86 | 10,678 |
| 2018-03-01 | $18.26 | $18.55 | $18.04 | $18.11 | $15.56 | 28,255 |
| 2018-02-28 | $19.35 | $19.35 | $18.45 | $18.54 | $15.93 | 12,047 |
| 2018-02-27 | $19.43 | $19.43 | $18.86 | $19.08 | $16.40 | 2,619 |
| 2018-02-26 | $19.13 | $19.50 | $19.07 | $19.43 | $16.70 | 14,725 |
| 2018-02-23 | $19.35 | $19.45 | $18.82 | $18.82 | $16.17 | 62,539 |
| 2018-02-22 | $19.00 | $19.50 | $19.00 | $19.32 | $16.60 | 30,758 |
| 2018-02-21 | $18.81 | $19.00 | $18.55 | $18.99 | $16.32 | 23,641 |
| 2018-02-20 | $18.34 | $19.00 | $18.34 | $18.75 | $16.11 | 32,067 |
| 2018-02-16 | $18.48 | $18.48 | $18.25 | $18.27 | $15.70 | 18,450 |
| 2018-02-15 | $18.44 | $18.44 | $18.30 | $18.36 | $15.78 | 5,130 |
| 2018-02-14 | $18.50 | $18.52 | $18.25 | $18.30 | $15.66 | 55,126 |
| 2018-02-13 | $18.25 | $18.53 | $18.25 | $18.39 | $15.74 | 13,362 |
| 2018-02-12 | $18.45 | $18.55 | $18.25 | $18.55 | $15.88 | 184,538 |
| 2018-02-09 | $18.05 | $18.45 | $18.05 | $18.35 | $15.71 | 369,995 |
| 2018-02-08 | $18.25 | $18.29 | $17.85 | $17.97 | $15.38 | 16,146 |
| 2018-02-07 | $18.56 | $18.56 | $18.33 | $18.33 | $15.69 | 549 |
| 2018-02-06 | $17.71 | $18.75 | $17.51 | $18.75 | $16.05 | 10,429 |
| 2018-02-05 | $18.69 | $18.69 | $17.15 | $17.60 | $15.06 | 10,669 |
| 2018-02-02 | $18.90 | $18.90 | $18.38 | $18.69 | $16.00 | 4,944 |
| 2018-02-01 | $18.88 | $18.88 | $18.05 | $18.60 | $15.92 | 2,591 |
| 2018-01-31 | $18.89 | $18.89 | $18.89 | $18.89 | $16.17 | 663 |
| 2018-01-30 | $18.40 | $18.56 | $17.98 | $17.98 | $15.39 | 4,847 |
| 2018-01-29 | $19.00 | $19.00 | $18.15 | $18.28 | $15.65 | 14,980 |
| 2018-01-26 | $18.99 | $19.00 | $18.52 | $19.00 | $16.26 | 9,424 |
| 2018-01-25 | $18.74 | $18.80 | $18.73 | $18.79 | $16.08 | 3,525 |
| 2018-01-24 | $18.75 | $18.80 | $18.73 | $18.79 | $16.08 | 3,670 |
| 2018-01-23 | $18.60 | $18.80 | $18.60 | $18.80 | $16.09 | 1,797 |
| 2018-01-22 | $18.66 | $18.80 | $18.66 | $18.80 | $16.09 | 375 |
| 2018-01-19 | $18.70 | $18.70 | $18.30 | $18.66 | $15.97 | 5,656 |
| 2018-01-18 | $18.70 | $18.73 | $18.40 | $18.73 | $16.03 | 4,721 |
| 2018-01-17 | $18.74 | $18.74 | $18.74 | $18.74 | $16.04 | 1 |
| 2018-01-16 | $18.25 | $18.74 | $18.02 | $18.74 | $16.04 | 10,170 |
| 2018-01-12 | $18.73 | $18.80 | $18.37 | $18.37 | $15.72 | 4,117 |
| 2018-01-11 | $18.65 | $18.80 | $18.52 | $18.80 | $16.09 | 1,857 |
| 2018-01-10 | $18.75 | $18.75 | $18.38 | $18.61 | $15.93 | 9,269 |
| 2018-01-09 | $18.75 | $18.75 | $18.75 | $18.75 | $16.05 | 107 |
| 2018-01-08 | $18.80 | $18.97 | $18.54 | $18.75 | $16.05 | 5,177 |
| 2018-01-05 | $18.23 | $19.58 | $18.03 | $18.86 | $16.14 | 54,301 |
| 2018-01-04 | $17.68 | $18.60 | $17.68 | $18.59 | $15.91 | 6,437 |
| 2018-01-03 | $18.37 | $18.37 | $17.67 | $18.28 | $15.65 | 6,108 |
| 2018-01-02 | $18.45 | $18.45 | $18.27 | $18.27 | $15.64 | 8,684 |
| 2017-12-29 | $18.37 | $18.49 | $18.37 | $18.49 | $15.83 | 3,068 |
| 2017-12-28 | $18.32 | $18.49 | $18.29 | $18.43 | $15.77 | 6,641 |
| 2017-12-27 | $18.37 | $18.45 | $18.29 | $18.45 | $15.79 | 3,761 |
| 2017-12-26 | $18.12 | $18.38 | $18.10 | $18.38 | $15.73 | 4,207 |
| 2017-12-22 | $18.17 | $18.39 | $18.10 | $18.39 | $15.74 | 5,869 |
| 2017-12-21 | $17.99 | $18.27 | $17.99 | $18.10 | $15.49 | 4,173 |
| 2017-12-20 | $18.10 | $18.41 | $17.85 | $18.14 | $15.53 | 3,495 |
| 2017-12-19 | $17.75 | $18.22 | $17.74 | $17.91 | $15.33 | 30,864 |
| 2017-12-18 | $17.99 | $17.99 | $17.74 | $17.75 | $15.19 | 6,065 |
| 2017-12-15 | $17.50 | $17.93 | $17.50 | $17.72 | $15.17 | 23,555 |
| 2017-12-14 | $17.57 | $17.99 | $17.50 | $17.89 | $15.31 | 30,496 |
| 2017-12-13 | $17.51 | $17.65 | $17.50 | $17.64 | $15.10 | 14,029 |
| 2017-12-12 | $17.41 | $17.72 | $17.28 | $17.72 | $15.17 | 6,891 |
| 2017-12-11 | $17.68 | $17.68 | $17.45 | $17.50 | $14.98 | 4,086 |
| 2017-12-08 | $17.23 | $17.50 | $17.23 | $17.50 | $14.98 | 4,925 |
| 2017-12-07 | $17.54 | $17.55 | $17.01 | $17.31 | $14.82 | 7,384 |
| 2017-12-06 | $17.65 | $18.14 | $17.44 | $17.69 | $15.14 | 4,068 |
| 2017-12-05 | $17.70 | $18.19 | $17.10 | $17.10 | $14.64 | 8,886 |
| 2017-12-04 | $17.61 | $18.46 | $17.51 | $17.66 | $15.11 | 14,970 |
| 2017-12-01 | $17.41 | $17.69 | $17.27 | $17.69 | $15.14 | 6,116 |
| 2017-11-30 | $17.63 | $17.72 | $17.40 | $17.41 | $14.90 | 11,443 |
| 2017-11-29 | $17.16 | $17.52 | $17.16 | $17.30 | $14.81 | 13,173 |
| 2017-11-28 | $17.52 | $17.75 | $17.00 | $17.00 | $14.55 | 16,815 |
| 2017-11-27 | $17.61 | $17.68 | $17.60 | $17.68 | $15.13 | 913 |
| 2017-11-24 | $17.62 | $17.70 | $17.58 | $17.65 | $15.11 | 2,166 |
| 2017-11-22 | $17.30 | $17.46 | $17.30 | $17.46 | $14.95 | 512 |
| 2017-11-21 | $17.22 | $17.75 | $17.22 | $17.29 | $14.80 | 2,633 |
| 2017-11-20 | $17.31 | $17.31 | $17.21 | $17.21 | $14.73 | 716 |
| 2017-11-17 | $17.25 | $17.30 | $17.24 | $17.25 | $14.76 | 7,022 |
| 2017-11-16 | $17.30 | $17.39 | $17.20 | $17.29 | $14.80 | 3,373 |
| 2017-11-15 | $17.26 | $17.26 | $17.17 | $17.20 | $14.72 | 1,613 |
| 2017-11-14 | $17.30 | $17.38 | $17.25 | $17.30 | $14.81 | 4,435 |
| 2017-11-13 | $17.34 | $17.40 | $17.34 | $17.38 | $14.88 | 2,229 |
| 2017-11-10 | $17.44 | $17.58 | $17.41 | $17.41 | $14.90 | 1,739 |
| 2017-11-09 | $17.41 | $17.58 | $17.41 | $17.50 | $14.97 | 3,095 |
| 2017-11-08 | $17.59 | $17.59 | $17.25 | $17.45 | $14.87 | 11,151 |
| 2017-11-07 | $17.47 | $17.69 | $17.38 | $17.38 | $14.81 | 5,782 |
| 2017-11-06 | $17.41 | $17.65 | $17.41 | $17.65 | $15.04 | 6,528 |
| 2017-11-03 | $17.51 | $17.51 | $17.50 | $17.50 | $14.91 | 2,299 |
| 2017-11-02 | $17.40 | $17.62 | $17.40 | $17.62 | $15.02 | 810 |
| 2017-11-01 | $17.50 | $17.50 | $17.50 | $17.50 | $14.91 | 569 |
| 2017-10-31 | $17.54 | $17.63 | $17.50 | $17.60 | $15.00 | 1,033 |
| 2017-10-30 | $17.53 | $17.74 | $17.36 | $17.50 | $14.91 | 41,428 |
| 2017-10-27 | $17.66 | $17.73 | $17.53 | $17.59 | $14.99 | 6,825 |
| 2017-10-26 | $17.32 | $17.70 | $17.32 | $17.69 | $15.08 | 3,583 |
| 2017-10-25 | $17.44 | $17.50 | $17.35 | $17.35 | $14.79 | 16,591 |
| 2017-10-24 | $17.43 | $17.59 | $17.39 | $17.40 | $14.83 | 13,108 |
| 2017-10-23 | $17.36 | $17.49 | $17.36 | $17.42 | $14.85 | 3,249 |
| 2017-10-20 | $17.01 | $17.60 | $17.01 | $17.35 | $14.79 | 20,734 |
| 2017-10-19 | $16.99 | $16.99 | $16.85 | $16.85 | $14.36 | 2,171 |
| 2017-10-18 | $16.98 | $17.00 | $16.90 | $16.90 | $14.40 | 2,858 |
| 2017-10-17 | $16.93 | $16.99 | $16.93 | $16.99 | $14.48 | 1,253 |
| 2017-10-16 | $16.89 | $16.89 | $16.84 | $16.85 | $14.36 | 631 |
| 2017-10-13 | $16.76 | $16.90 | $16.71 | $16.75 | $14.27 | 3,426 |
| 2017-10-12 | $17.02 | $17.11 | $16.68 | $16.68 | $14.22 | 1,482 |
| 2017-10-11 | $17.09 | $17.10 | $17.05 | $17.06 | $14.53 | 1,680 |
| 2017-10-10 | $16.88 | $17.10 | $16.88 | $17.08 | $14.56 | 2,738 |
| 2017-10-09 | $16.88 | $17.09 | $16.88 | $16.99 | $14.48 | 8,302 |
| 2017-10-06 | $16.95 | $17.00 | $16.95 | $17.00 | $14.49 | 385 |
| 2017-10-05 | $17.02 | $17.08 | $17.02 | $17.03 | $14.51 | 5,656 |
| 2017-10-04 | $16.62 | $16.63 | $16.60 | $16.60 | $14.15 | 5,350 |
| 2017-10-03 | $16.98 | $16.99 | $16.61 | $16.65 | $14.19 | 3,470 |
| 2017-10-02 | $17.16 | $17.20 | $16.92 | $16.94 | $14.43 | 2,202 |
| 2017-09-29 | $16.89 | $17.56 | $16.89 | $17.16 | $14.62 | 8,816 |
| 2017-09-28 | $16.78 | $17.00 | $16.78 | $16.89 | $14.39 | 10,195 |
| 2017-09-27 | $16.86 | $16.86 | $16.75 | $16.80 | $14.32 | 6,000 |
| 2017-09-26 | $16.99 | $16.99 | $16.54 | $16.79 | $14.31 | 8,870 |
| 2017-09-25 | $16.76 | $16.99 | $16.75 | $16.88 | $14.39 | 5,002 |
| 2017-09-22 | $16.98 | $16.98 | $16.98 | $16.98 | $14.47 | 149 |
| 2017-09-21 | $16.96 | $16.96 | $16.95 | $16.95 | $14.45 | 1,719 |
| 2017-09-20 | $16.66 | $16.87 | $16.66 | $16.87 | $14.38 | 1,090 |
| 2017-09-19 | $16.36 | $16.83 | $16.36 | $16.83 | $14.34 | 1,053 |
| 2017-09-18 | $16.81 | $17.00 | $16.80 | $17.00 | $14.49 | 6,157 |
| 2017-09-15 | $16.07 | $17.00 | $16.05 | $17.00 | $14.49 | 8,221 |
| 2017-09-14 | $16.05 | $16.69 | $16.05 | $16.44 | $14.01 | 2,047 |
| 2017-09-13 | $16.53 | $17.17 | $16.50 | $16.50 | $14.06 | 8,710 |
| 2017-09-12 | $16.35 | $16.42 | $16.26 | $16.40 | $13.98 | 1,759 |
| 2017-09-11 | $16.00 | $17.00 | $15.61 | $16.97 | $14.46 | 8,925 |
| 2017-09-08 | $16.22 | $16.22 | $16.06 | $16.06 | $13.69 | 2,298 |
| 2017-09-07 | $16.28 | $16.28 | $16.05 | $16.10 | $13.72 | 4,092 |
| 2017-09-06 | $16.30 | $16.30 | $16.12 | $16.23 | $13.83 | 7,268 |
| 2017-09-05 | $16.51 | $16.51 | $16.34 | $16.34 | $13.93 | 2,528 |
| 2017-09-01 | $16.65 | $16.65 | $16.65 | $16.65 | $14.19 | 774 |
| 2017-08-31 | $16.38 | $16.65 | $16.37 | $16.51 | $14.07 | 4,204 |
| 2017-08-30 | $16.31 | $16.52 | $16.31 | $16.41 | $13.98 | 788 |
| 2017-08-29 | $16.30 | $16.35 | $16.30 | $16.35 | $13.93 | 1,934 |
| 2017-08-28 | $16.49 | $16.60 | $16.44 | $16.53 | $14.09 | 4,722 |
| 2017-08-25 | $16.55 | $16.55 | $16.25 | $16.52 | $14.08 | 2,983 |
| 2017-08-24 | $16.36 | $16.36 | $16.36 | $16.36 | $13.94 | 702 |
| 2017-08-23 | $16.38 | $16.38 | $16.38 | $16.38 | $13.96 | 152 |
| 2017-08-22 | $16.37 | $16.54 | $16.36 | $16.36 | $13.94 | 3,880 |
| 2017-08-21 | $16.39 | $16.39 | $16.36 | $16.36 | $13.94 | 1,473 |
| 2017-08-18 | $16.49 | $16.55 | $16.49 | $16.55 | $14.10 | 633 |
| 2017-08-17 | $16.51 | $16.51 | $16.50 | $16.50 | $14.06 | 678 |
| 2017-08-16 | $16.50 | $16.50 | $16.50 | $16.50 | $14.07 | 113 |
| 2017-08-15 | $16.49 | $16.49 | $16.49 | $16.49 | $14.05 | 421 |
| 2017-08-14 | $16.52 | $16.56 | $16.52 | $16.52 | $14.08 | 805 |
| 2017-08-11 | $16.55 | $16.55 | $16.55 | $16.55 | $14.10 | 1,446 |
| 2017-08-10 | $16.62 | $16.64 | $16.62 | $16.64 | $14.18 | 1,156 |
| 2017-08-09 | $16.69 | $16.79 | $16.69 | $16.79 | $14.31 | 1,891 |
| 2017-08-08 | $16.96 | $17.01 | $16.65 | $16.80 | $14.26 | 12,129 |
| 2017-08-07 | $17.01 | $17.01 | $17.00 | $17.00 | $14.43 | 1,954 |
| 2017-08-04 | $17.15 | $17.15 | $17.15 | $17.15 | $14.55 | 284 |
| 2017-08-03 | $17.32 | $17.32 | $17.25 | $17.25 | $14.64 | 2,242 |
| 2017-08-02 | $17.08 | $17.45 | $17.05 | $17.45 | $14.81 | 3,037 |
| 2017-08-01 | $17.60 | $17.60 | $17.23 | $17.59 | $14.93 | 1,815 |
| 2017-07-31 | $17.42 | $17.66 | $17.29 | $17.29 | $14.67 | 1,313 |
| 2017-07-28 | $17.60 | $17.60 | $17.60 | $17.60 | $14.94 | 474 |
| 2017-07-27 | $17.60 | $17.60 | $17.60 | $17.60 | $14.94 | 101 |
| 2017-07-26 | $17.60 | $17.60 | $17.60 | $17.60 | $14.94 | 315 |
| 2017-07-25 | $17.69 | $17.84 | $17.38 | $17.38 | $14.75 | 4,109 |
| 2017-07-24 | $17.43 | $17.64 | $17.43 | $17.62 | $14.95 | 3,609 |
| 2017-07-21 | $17.15 | $17.72 | $17.15 | $17.63 | $14.96 | 23,067 |
| 2017-07-20 | $16.99 | $17.09 | $16.99 | $17.09 | $14.50 | 3,745 |
| 2017-07-19 | $16.93 | $16.99 | $16.72 | $16.91 | $14.35 | 3,244 |
| 2017-07-18 | $16.96 | $16.96 | $16.95 | $16.96 | $14.39 | 507 |
| 2017-07-17 | $16.83 | $16.90 | $16.83 | $16.90 | $14.34 | 3,462 |
| 2017-07-14 | $16.70 | $16.84 | $16.70 | $16.84 | $14.29 | 5,241 |
| 2017-07-13 | $16.84 | $16.86 | $16.83 | $16.85 | $14.30 | 2,860 |
| 2017-07-12 | $16.72 | $16.90 | $16.70 | $16.70 | $14.17 | 2,755 |
| 2017-07-11 | $16.81 | $16.86 | $16.73 | $16.73 | $14.20 | 1,517 |
| 2017-07-10 | $16.79 | $16.92 | $16.67 | $16.86 | $14.31 | 1,812 |
| 2017-07-07 | $16.92 | $16.92 | $16.66 | $16.66 | $14.14 | 5,521 |
| 2017-07-06 | $16.74 | $16.93 | $16.74 | $16.76 | $14.22 | 1,491 |
| 2017-07-05 | $16.99 | $17.05 | $16.70 | $16.95 | $14.39 | 5,811 |
| 2017-07-03 | $16.85 | $17.20 | $16.85 | $16.93 | $14.37 | 16,015 |
| 2017-06-30 | $16.60 | $17.00 | $16.60 | $16.88 | $14.33 | 8,562 |
| 2017-06-29 | $17.00 | $17.04 | $16.80 | $16.80 | $14.26 | 11,895 |
| 2017-06-28 | $16.71 | $16.71 | $16.71 | $16.71 | $14.18 | 1,372 |
| 2017-06-27 | $16.85 | $16.92 | $16.44 | $16.60 | $14.09 | 16,483 |
| 2017-06-26 | $16.75 | $16.89 | $16.75 | $16.75 | $14.22 | 2,261 |
| 2017-06-23 | $17.00 | $17.00 | $16.77 | $16.77 | $14.23 | 1,628 |
| 2017-06-22 | $17.15 | $17.15 | $16.97 | $16.97 | $14.40 | 4,252 |
| 2017-06-21 | $17.06 | $17.20 | $17.06 | $17.20 | $14.60 | 3,000 |
| 2017-06-20 | $17.14 | $17.22 | $17.00 | $17.00 | $14.43 | 3,014 |
| 2017-06-19 | $17.30 | $17.30 | $17.22 | $17.23 | $14.62 | 1,023 |
| 2017-06-16 | $17.23 | $17.25 | $17.23 | $17.23 | $14.62 | 1,248 |
| 2017-06-15 | $17.00 | $17.24 | $17.00 | $17.08 | $14.50 | 2,625 |
| 2017-06-14 | $17.00 | $17.05 | $16.97 | $17.05 | $14.47 | 7,163 |
| 2017-06-13 | $17.04 | $17.04 | $16.98 | $17.00 | $14.43 | 3,658 |
| 2017-06-12 | $16.97 | $17.05 | $16.75 | $17.03 | $14.45 | 13,423 |
| 2017-06-09 | $16.75 | $17.05 | $16.75 | $17.03 | $14.45 | 12,493 |
| 2017-06-08 | $16.85 | $16.90 | $16.77 | $16.90 | $14.34 | 1,580 |
| 2017-06-07 | $17.05 | $17.05 | $16.93 | $16.93 | $14.37 | 4,993 |
| 2017-06-06 | $17.16 | $17.18 | $17.00 | $17.05 | $14.47 | 1,411 |
| 2017-06-05 | $17.14 | $17.14 | $16.95 | $16.96 | $14.39 | 4,522 |
| 2017-06-02 | $17.22 | $17.22 | $17.16 | $17.18 | $14.58 | 5,009 |
| 2017-06-01 | $17.01 | $17.24 | $17.01 | $17.01 | $14.44 | 4,783 |
| 2017-05-31 | $17.30 | $17.46 | $17.24 | $17.24 | $14.63 | 2,735 |
| 2017-05-30 | $17.43 | $17.50 | $17.43 | $17.50 | $14.85 | 491 |
| 2017-05-26 | $17.38 | $17.50 | $17.33 | $17.48 | $14.83 | 5,518 |
| 2017-05-25 | $17.27 | $17.45 | $17.27 | $17.35 | $14.72 | 2,904 |
| 2017-05-24 | $17.32 | $17.32 | $17.17 | $17.25 | $14.64 | 1,218 |
| 2017-05-23 | $17.11 | $17.12 | $17.00 | $17.08 | $14.50 | 5,465 |
| 2017-05-22 | $17.25 | $17.39 | $17.11 | $17.11 | $14.52 | 1,978 |
| 2017-05-19 | $17.19 | $17.20 | $17.19 | $17.20 | $14.60 | 381 |
| 2017-05-18 | $17.18 | $17.21 | $17.18 | $17.21 | $14.60 | 1,728 |
| 2017-05-17 | $17.23 | $17.23 | $17.04 | $17.19 | $14.59 | 1,928 |
| 2017-05-16 | $17.42 | $17.42 | $17.20 | $17.24 | $14.63 | 2,193 |
| 2017-05-15 | $17.10 | $17.31 | $17.04 | $17.28 | $14.67 | 4,007 |
| 2017-05-12 | $17.28 | $17.28 | $17.23 | $17.28 | $14.66 | 1,401 |
| 2017-05-11 | $17.65 | $17.72 | $17.50 | $17.50 | $14.85 | 2,490 |
| 2017-05-10 | $17.11 | $17.53 | $17.10 | $17.49 | $14.84 | 2,583 |
| 2017-05-09 | $17.05 | $17.08 | $17.03 | $17.03 | $14.39 | 825 |
| 2017-05-08 | $17.50 | $17.60 | $17.50 | $17.58 | $14.86 | 1,711 |
| 2017-05-05 | $17.57 | $17.72 | $17.50 | $17.50 | $14.79 | 5,988 |
| 2017-05-04 | $17.40 | $17.40 | $17.35 | $17.35 | $14.67 | 3,083 |
| 2017-05-03 | $17.48 | $17.48 | $17.38 | $17.38 | $14.69 | 1,178 |
| 2017-05-02 | $17.40 | $17.55 | $17.40 | $17.55 | $14.83 | 7,321 |
| 2017-05-01 | $17.36 | $17.72 | $17.17 | $17.42 | $14.73 | 11,231 |
| 2017-04-28 | $17.58 | $17.64 | $17.23 | $17.30 | $14.62 | 7,984 |
| 2017-04-27 | $17.75 | $17.81 | $17.31 | $17.59 | $14.87 | 3,633 |
| 2017-04-26 | $17.47 | $17.72 | $17.47 | $17.63 | $14.90 | 3,532 |
| 2017-04-25 | $17.77 | $17.80 | $17.44 | $17.48 | $14.78 | 12,874 |
| 2017-04-24 | $17.75 | $17.85 | $17.70 | $17.77 | $15.02 | 11,512 |
| 2017-04-21 | $17.65 | $17.75 | $17.60 | $17.75 | $15.00 | 19,173 |
| 2017-04-20 | $17.70 | $17.70 | $17.53 | $17.68 | $14.94 | 7,048 |
| 2017-04-19 | $17.71 | $17.71 | $17.65 | $17.65 | $14.92 | 1,101 |
| 2017-04-18 | $17.70 | $17.70 | $17.51 | $17.55 | $14.83 | 1,756 |
| 2017-04-17 | $17.14 | $17.53 | $17.14 | $17.48 | $14.78 | 4,582 |
| 2017-04-13 | $17.03 | $17.03 | $17.03 | $17.03 | $14.40 | 163 |
| 2017-04-12 | $17.21 | $17.21 | $17.11 | $17.19 | $14.53 | 1,495 |
| 2017-04-11 | $17.00 | $17.20 | $17.00 | $17.01 | $14.38 | 2,061 |
| 2017-04-10 | $17.04 | $17.05 | $17.00 | $17.04 | $14.40 | 3,857 |
| 2017-04-07 | $16.82 | $17.00 | $16.82 | $16.96 | $14.34 | 5,237 |
| 2017-04-06 | $16.90 | $16.99 | $16.25 | $16.88 | $14.27 | 60,619 |
| 2017-04-05 | $16.15 | $16.99 | $16.15 | $16.86 | $14.25 | 70,737 |
| 2017-04-04 | $16.75 | $16.76 | $16.50 | $16.50 | $13.95 | 6,384 |
| 2017-04-03 | $16.75 | $16.85 | $16.62 | $16.62 | $14.05 | 6,813 |
| 2017-03-31 | $16.62 | $16.87 | $16.60 | $16.72 | $14.13 | 11,494 |
| 2017-03-30 | $17.00 | $17.40 | $16.81 | $16.86 | $14.25 | 55,823 |
| 2017-03-29 | $16.50 | $16.87 | $16.00 | $16.87 | $14.26 | 33,497 |
| 2017-03-28 | $16.52 | $16.77 | $16.52 | $16.53 | $13.97 | 8,225 |
| 2017-03-27 | $16.63 | $16.71 | $16.62 | $16.71 | $14.12 | 3,312 |
| 2017-03-24 | $15.97 | $16.63 | $15.97 | $16.62 | $14.05 | 3,953 |
| 2017-03-23 | $16.64 | $16.90 | $16.10 | $16.10 | $13.61 | 8,619 |
| 2017-03-22 | $16.70 | $16.99 | $16.66 | $16.76 | $14.17 | 7,414 |
| 2017-03-21 | $17.75 | $17.76 | $16.66 | $16.86 | $14.25 | 19,808 |
| 2017-03-20 | $17.63 | $17.80 | $17.56 | $17.63 | $14.90 | 5,904 |
| 2017-03-17 | $17.75 | $17.85 | $17.50 | $17.75 | $15.00 | 50,266 |
| 2017-03-16 | $17.51 | $17.90 | $17.50 | $17.89 | $15.12 | 28,724 |
| 2017-03-15 | $17.75 | $17.75 | $17.51 | $17.51 | $14.80 | 2,698 |
| 2017-03-14 | $17.71 | $17.71 | $17.71 | $17.71 | $14.97 | 175 |
| 2017-03-13 | $17.72 | $17.72 | $17.71 | $17.71 | $14.97 | 431 |
| 2017-03-10 | $17.85 | $17.96 | $17.68 | $17.68 | $14.94 | 2,814 |
| 2017-03-09 | $17.80 | $17.96 | $17.75 | $17.80 | $15.05 | 6,907 |
| 2017-03-08 | $18.02 | $18.02 | $17.92 | $17.92 | $15.15 | 528 |
| 2017-03-07 | $18.07 | $18.10 | $18.02 | $18.02 | $15.23 | 1,452 |
| 2017-03-06 | $18.12 | $18.12 | $17.94 | $17.98 | $15.20 | 8,774 |
| 2017-03-03 | $17.87 | $18.19 | $17.87 | $18.12 | $15.32 | 19,458 |
| 2017-03-02 | $17.90 | $17.99 | $17.75 | $17.99 | $15.20 | 3,156 |
| 2017-03-01 | $18.24 | $18.24 | $17.96 | $18.00 | $15.22 | 10,040 |
| 2017-02-28 | $18.27 | $18.32 | $17.90 | $17.95 | $15.17 | 6,177 |
| 2017-02-27 | $18.25 | $18.35 | $18.10 | $18.35 | $15.51 | 2,272 |
| 2017-02-24 | $18.11 | $18.46 | $18.00 | $18.01 | $15.22 | 7,231 |
| 2017-02-23 | $18.41 | $18.41 | $18.40 | $18.40 | $15.55 | 827 |
| 2017-02-22 | $18.35 | $18.47 | $18.07 | $18.40 | $15.55 | 1,524 |
| 2017-02-21 | $18.45 | $18.50 | $18.23 | $18.30 | $15.47 | 6,484 |
| 2017-02-17 | $18.15 | $18.40 | $18.15 | $18.30 | $15.47 | 1,147 |
| 2017-02-16 | $17.82 | $18.49 | $17.82 | $18.48 | $15.62 | 4,151 |
| 2017-02-15 | $18.48 | $18.48 | $17.85 | $17.85 | $15.09 | 5,402 |
| 2017-02-14 | $17.70 | $18.44 | $17.70 | $17.99 | $15.21 | 5,549 |
| 2017-02-13 | $18.92 | $18.96 | $17.75 | $17.75 | $15.00 | 5,556 |
| 2017-02-10 | $18.78 | $18.96 | $18.51 | $18.74 | $15.84 | 4,014 |
| 2017-02-09 | $18.59 | $18.87 | $18.35 | $18.74 | $15.84 | 7,750 |
| 2017-02-08 | $17.95 | $18.60 | $17.95 | $18.60 | $15.73 | 29,339 |
| 2017-02-07 | $18.35 | $18.35 | $17.65 | $17.92 | $15.10 | 10,150 |
| 2017-02-06 | $18.93 | $20.75 | $18.07 | $18.20 | $15.33 | 16,860 |
| 2017-02-03 | $18.01 | $18.98 | $18.01 | $18.84 | $15.87 | 21,546 |
| 2017-02-02 | $17.94 | $18.48 | $17.70 | $18.07 | $15.22 | 32,253 |
| 2017-02-01 | $17.74 | $17.94 | $17.72 | $17.94 | $15.11 | 6,284 |
| 2017-01-31 | $17.60 | $17.98 | $17.60 | $17.75 | $14.95 | 8,335 |
| 2017-01-30 | $17.57 | $17.68 | $17.49 | $17.63 | $14.85 | 3,640 |
| 2017-01-27 | $17.70 | $17.70 | $17.38 | $17.55 | $14.78 | 4,755 |
| 2017-01-26 | $17.84 | $17.89 | $17.04 | $17.51 | $14.75 | 7,828 |
| 2017-01-25 | $17.41 | $17.65 | $16.99 | $17.65 | $14.87 | 22,359 |
| 2017-01-24 | $16.29 | $17.94 | $16.29 | $17.30 | $14.57 | 27,038 |
| 2017-01-23 | $16.01 | $16.76 | $16.01 | $16.20 | $13.65 | 11,180 |
| 2017-01-20 | $15.34 | $16.49 | $15.34 | $16.49 | $13.89 | 37,850 |
| 2017-01-19 | $14.75 | $15.89 | $14.75 | $14.95 | $12.59 | 12,398 |
| 2017-01-18 | $15.81 | $15.81 | $14.59 | $14.75 | $12.42 | 69,903 |
| 2017-01-17 | $15.75 | $15.99 | $15.75 | $15.95 | $13.44 | 7,980 |
| 2017-01-13 | $15.70 | $15.90 | $15.69 | $15.90 | $13.39 | 1,215 |
| 2017-01-12 | $15.84 | $15.84 | $15.65 | $15.69 | $13.22 | 1,866 |
| 2017-01-11 | $15.31 | $15.95 | $15.31 | $15.95 | $13.44 | 2,777 |
| 2017-01-10 | $15.97 | $15.97 | $15.72 | $15.97 | $13.45 | 563 |
| 2017-01-09 | $15.35 | $15.66 | $15.20 | $15.51 | $13.06 | 16,258 |
| 2017-01-06 | $15.65 | $16.00 | $14.44 | $15.64 | $13.17 | 17,840 |
| 2017-01-05 | $15.77 | $16.00 | $15.64 | $15.64 | $13.17 | 2,219 |
| 2017-01-04 | $15.80 | $15.87 | $14.69 | $15.87 | $13.37 | 7,357 |
| 2017-01-03 | $15.99 | $16.13 | $15.85 | $15.93 | $13.42 | 5,324 |
| 2016-12-30 | $16.03 | $16.23 | $15.80 | $16.05 | $13.52 | 5,161 |
| 2016-12-29 | $15.40 | $15.78 | $15.40 | $15.78 | $13.29 | 1,857 |
| 2016-12-28 | $15.45 | $15.89 | $15.20 | $15.55 | $13.10 | 8,775 |
| 2016-12-27 | $16.58 | $16.58 | $15.40 | $15.91 | $13.40 | 30,287 |
| 2016-12-23 | $16.31 | $16.58 | $16.31 | $16.58 | $13.97 | 1,106 |
| 2016-12-22 | $17.00 | $17.00 | $16.10 | $16.58 | $13.97 | 4,833 |
| 2016-12-21 | $17.17 | $18.44 | $16.40 | $16.98 | $14.30 | 51,756 |
| 2016-12-20 | $15.88 | $17.56 | $15.88 | $16.85 | $14.19 | 17,714 |
| 2016-12-19 | $15.50 | $16.00 | $15.38 | $15.90 | $13.39 | 8,453 |
| 2016-12-16 | $15.38 | $15.38 | $15.02 | $15.21 | $12.81 | 77,971 |
| 2016-12-15 | $15.40 | $15.70 | $14.78 | $15.30 | $12.89 | 14,073 |
| 2016-12-14 | $15.11 | $15.70 | $15.03 | $15.69 | $13.22 | 8,148 |
| 2016-12-13 | $14.95 | $15.70 | $14.76 | $15.54 | $13.09 | 12,451 |
| 2016-12-12 | $15.10 | $15.21 | $14.31 | $15.18 | $12.79 | 11,200 |
| 2016-12-09 | $15.59 | $15.76 | $15.07 | $15.10 | $12.72 | 9,006 |
| 2016-12-08 | $15.95 | $15.95 | $15.62 | $15.63 | $13.17 | 12,004 |
| 2016-12-07 | $15.71 | $16.00 | $15.71 | $16.00 | $13.48 | 17,470 |
| 2016-12-06 | $14.74 | $16.69 | $14.61 | $16.00 | $13.48 | 75,947 |
| 2016-12-05 | $14.65 | $14.75 | $14.00 | $14.74 | $12.42 | 13,728 |
| 2016-12-02 | $13.96 | $14.19 | $13.92 | $13.93 | $11.73 | 3,788 |
| 2016-12-01 | $14.51 | $14.51 | $14.11 | $14.13 | $11.90 | 3,061 |
| 2016-11-30 | $14.04 | $14.47 | $13.91 | $14.15 | $11.92 | 4,859 |
| 2016-11-29 | $14.17 | $14.26 | $14.00 | $14.25 | $12.00 | 10,607 |
| 2016-11-28 | $14.68 | $14.75 | $14.23 | $14.28 | $12.03 | 6,443 |
| 2016-11-25 | $14.70 | $14.99 | $14.70 | $14.99 | $12.63 | 2,518 |
| 2016-11-23 | $14.52 | $14.80 | $14.02 | $14.53 | $12.24 | 4,319 |
| 2016-11-22 | $14.45 | $14.77 | $14.39 | $14.77 | $12.45 | 2,744 |
| 2016-11-21 | $14.09 | $14.62 | $14.09 | $14.33 | $12.07 | 7,942 |
| 2016-11-18 | $14.00 | $14.20 | $14.00 | $14.13 | $11.90 | 17,570 |
| 2016-11-17 | $13.98 | $14.00 | $13.98 | $14.00 | $11.79 | 8,010 |
| 2016-11-16 | $13.40 | $14.70 | $13.40 | $14.02 | $11.81 | 9,133 |
| 2016-11-15 | $13.26 | $13.31 | $13.22 | $13.22 | $11.14 | 2,446 |
| 2016-11-14 | $13.10 | $13.21 | $13.06 | $13.20 | $11.12 | 4,924 |
| 2016-11-11 | $12.77 | $13.10 | $12.77 | $12.96 | $10.92 | 2,767 |
| 2016-11-10 | $12.78 | $12.80 | $12.65 | $12.80 | $10.78 | 6,094 |
| 2016-11-09 | $12.67 | $12.80 | $12.67 | $12.79 | $10.77 | 9,146 |
| 2016-11-08 | $12.52 | $12.63 | $12.52 | $12.62 | $10.63 | 12,417 |
| 2016-11-07 | $12.60 | $12.74 | $12.60 | $12.71 | $10.65 | 3,371 |
| 2016-11-04 | $12.75 | $12.75 | $12.50 | $12.50 | $10.48 | 2,402 |
| 2016-11-03 | $12.50 | $12.50 | $12.50 | $12.50 | $10.48 | 72 |
| 2016-11-02 | $12.50 | $12.55 | $12.50 | $12.50 | $10.48 | 909 |
| 2016-11-01 | $12.77 | $12.97 | $12.77 | $12.81 | $10.74 | 4,716 |
| 2016-10-31 | $12.70 | $12.77 | $12.50 | $12.77 | $10.70 | 4,948 |
| 2016-10-28 | $12.61 | $12.61 | $12.61 | $12.61 | $10.57 | 1,575 |
| 2016-10-27 | $12.87 | $13.25 | $12.70 | $12.90 | $10.81 | 57,399 |
| 2016-10-26 | $12.45 | $13.25 | $12.45 | $12.75 | $10.69 | 39,999 |
| 2016-10-25 | $12.79 | $12.79 | $12.26 | $12.40 | $10.39 | 5,361 |
| 2016-10-24 | $12.95 | $12.95 | $12.27 | $12.50 | $10.48 | 3,116 |
| 2016-10-21 | $12.69 | $13.00 | $12.69 | $12.72 | $10.66 | 7,785 |
| 2016-10-20 | $12.45 | $12.45 | $12.45 | $12.45 | $10.43 | 15 |
| 2016-10-19 | $12.50 | $12.50 | $12.35 | $12.45 | $10.43 | 3,987 |
| 2016-10-18 | $12.75 | $12.75 | $12.50 | $12.52 | $10.49 | 2,154 |
| 2016-10-17 | $12.71 | $12.71 | $12.66 | $12.69 | $10.63 | 2,022 |
| 2016-10-14 | $12.64 | $12.64 | $12.64 | $12.64 | $10.60 | 216 |
| 2016-10-13 | $12.46 | $12.56 | $12.45 | $12.50 | $10.48 | 1,717 |
| 2016-10-12 | $12.57 | $12.57 | $12.57 | $12.57 | $10.53 | 200 |
| 2016-10-11 | $13.00 | $13.00 | $12.59 | $12.59 | $10.55 | 6,510 |
| 2016-10-10 | $12.75 | $12.75 | $12.75 | $12.75 | $10.69 | 2 |
| 2016-10-07 | $12.75 | $12.77 | $12.75 | $12.75 | $10.69 | 5,251 |
| 2016-10-06 | $12.84 | $12.84 | $12.84 | $12.84 | $10.76 | 2 |
| 2016-10-05 | $12.70 | $12.85 | $12.70 | $12.84 | $10.76 | 786 |
| 2016-10-04 | $12.67 | $12.85 | $12.67 | $12.78 | $10.71 | 2,652 |
| 2016-10-03 | $12.83 | $12.85 | $12.73 | $12.73 | $10.66 | 803 |
| 2016-09-30 | $12.53 | $12.53 | $12.53 | $12.53 | $10.50 | 0 |
| 2016-09-29 | $12.53 | $12.53 | $12.53 | $12.53 | $10.50 | 0 |
| 2016-09-28 | $12.68 | $12.77 | $12.53 | $12.53 | $10.50 | 3,763 |
| 2016-09-27 | $12.80 | $12.80 | $12.70 | $12.70 | $10.64 | 3,538 |
| 2016-09-26 | $12.48 | $12.80 | $12.48 | $12.80 | $10.73 | 4,969 |
| 2016-09-23 | $12.23 | $12.67 | $12.23 | $12.60 | $10.56 | 8,353 |
| 2016-09-22 | $12.46 | $12.49 | $12.20 | $12.20 | $10.22 | 10,496 |
| 2016-09-21 | $12.35 | $12.52 | $12.26 | $12.31 | $10.32 | 8,604 |
| 2016-09-20 | $12.53 | $12.53 | $12.21 | $12.21 | $10.23 | 3,703 |
| 2016-09-19 | $12.62 | $12.62 | $12.49 | $12.53 | $10.50 | 4,205 |
| 2016-09-16 | $12.21 | $12.77 | $12.20 | $12.77 | $10.70 | 4,149 |
| 2016-09-15 | $12.15 | $12.25 | $12.15 | $12.25 | $10.27 | 850 |
| 2016-09-14 | $12.13 | $12.23 | $12.13 | $12.23 | $10.25 | 2,319 |
| 2016-09-13 | $12.11 | $12.30 | $12.11 | $12.20 | $10.22 | 4,898 |
| 2016-09-12 | $12.30 | $12.30 | $12.10 | $12.10 | $10.14 | 5,916 |
| 2016-09-09 | $12.42 | $12.44 | $12.07 | $12.34 | $10.34 | 10,590 |
| 2016-09-08 | $12.33 | $12.42 | $12.31 | $12.40 | $10.39 | 1,329 |
| 2016-09-07 | $12.44 | $12.44 | $12.41 | $12.41 | $10.40 | 2,755 |
| 2016-09-06 | $12.34 | $12.50 | $12.32 | $12.32 | $10.32 | 4,355 |
| 2016-09-02 | $12.49 | $12.56 | $12.31 | $12.31 | $10.32 | 8,164 |
| 2016-09-01 | $12.31 | $12.49 | $12.31 | $12.33 | $10.33 | 5,865 |
| 2016-08-31 | $12.34 | $13.04 | $12.34 | $12.50 | $10.48 | 7,218 |
| 2016-08-30 | $12.15 | $12.90 | $12.15 | $12.19 | $10.22 | 10,680 |
| 2016-08-29 | $12.00 | $12.01 | $12.00 | $12.01 | $10.06 | 5,088 |
| 2016-08-26 | $11.50 | $12.00 | $11.50 | $12.00 | $10.06 | 8,855 |
| 2016-08-25 | $11.39 | $11.49 | $11.39 | $11.41 | $9.56 | 10,445 |
| 2016-08-24 | $11.48 | $11.48 | $11.37 | $11.39 | $9.55 | 2,055 |
| 2016-08-23 | $11.40 | $11.40 | $11.39 | $11.39 | $9.55 | 985 |
| 2016-08-22 | $11.35 | $11.35 | $11.35 | $11.35 | $9.51 | 360 |
| 2016-08-19 | $11.40 | $11.40 | $11.40 | $11.40 | $9.55 | 1,942 |
| 2016-08-18 | $11.41 | $11.43 | $11.35 | $11.41 | $9.56 | 19,427 |
| 2016-08-17 | $11.61 | $11.61 | $11.61 | $11.61 | $9.73 | 115 |
| 2016-08-16 | $11.39 | $11.56 | $11.39 | $11.50 | $9.64 | 4,025 |
| 2016-08-15 | $11.36 | $11.55 | $11.36 | $11.49 | $9.63 | 11,913 |
| 2016-08-12 | $11.36 | $11.55 | $11.36 | $11.55 | $9.68 | 210 |
| 2016-08-11 | $11.42 | $11.42 | $11.42 | $11.42 | $9.57 | 43 |
| 2016-08-10 | $11.42 | $11.42 | $11.42 | $11.42 | $9.57 | 14 |
| 2016-08-09 | $11.48 | $11.48 | $11.48 | $11.48 | $9.57 | 237 |
| 2016-08-08 | $11.59 | $11.59 | $11.59 | $11.59 | $9.66 | 0 |
| 2016-08-05 | $11.63 | $11.65 | $11.45 | $11.59 | $9.66 | 8,032 |
| 2016-08-04 | $11.52 | $11.87 | $11.45 | $11.50 | $9.59 | 8,156 |
| 2016-08-03 | $11.35 | $11.54 | $11.35 | $11.50 | $9.59 | 2,012 |
| 2016-08-02 | $11.49 | $11.59 | $11.30 | $11.38 | $9.49 | 9,690 |
| 2016-08-01 | $11.20 | $11.46 | $11.20 | $11.33 | $9.45 | 5,277 |
| 2016-07-29 | $11.44 | $11.44 | $11.25 | $11.25 | $9.38 | 1,170 |
| 2016-07-28 | $11.36 | $11.36 | $11.36 | $11.36 | $9.47 | 326 |
| 2016-07-27 | $11.30 | $11.41 | $11.20 | $11.30 | $9.42 | 4,371 |
| 2016-07-26 | $11.43 | $11.60 | $11.39 | $11.43 | $9.53 | 13,560 |
| 2016-07-25 | $11.32 | $11.32 | $11.32 | $11.32 | $9.44 | 91 |
| 2016-07-22 | $11.14 | $11.34 | $11.07 | $11.32 | $9.44 | 12,757 |
| 2016-07-21 | $10.94 | $11.01 | $10.85 | $11.01 | $9.18 | 1,319 |
| 2016-07-20 | $10.84 | $10.91 | $10.84 | $10.91 | $9.10 | 2,430 |
| 2016-07-19 | $10.91 | $10.91 | $10.91 | $10.91 | $9.10 | 0 |
| 2016-07-18 | $11.10 | $11.10 | $10.90 | $10.91 | $9.10 | 1,543 |
| 2016-07-15 | $10.89 | $10.89 | $10.80 | $10.85 | $9.05 | 1,843 |
| 2016-07-14 | $10.70 | $11.15 | $10.70 | $10.76 | $8.97 | 21,318 |
| 2016-07-13 | $10.76 | $10.76 | $10.76 | $10.76 | $8.97 | 210 |
| 2016-07-12 | $10.85 | $10.85 | $10.64 | $10.79 | $9.00 | 25,486 |
| 2016-07-11 | $10.64 | $10.97 | $10.64 | $10.82 | $9.02 | 10,692 |
| 2016-07-08 | $10.77 | $10.87 | $10.69 | $10.69 | $8.91 | 3,427 |
| 2016-07-07 | $10.96 | $10.96 | $10.96 | $10.96 | $9.14 | 0 |
| 2016-07-06 | $10.96 | $10.96 | $10.96 | $10.96 | $9.14 | 0 |
| 2016-07-05 | $10.96 | $10.96 | $10.96 | $10.96 | $9.14 | 210 |
| 2016-07-01 | $10.70 | $11.02 | $10.70 | $10.82 | $9.02 | 1,863 |
| 2016-06-30 | $11.05 | $11.05 | $10.87 | $10.87 | $9.06 | 1,999 |
| 2016-06-29 | $10.63 | $10.99 | $10.63 | $10.83 | $9.03 | 10,930 |
| 2016-06-28 | $10.94 | $10.94 | $10.94 | $10.94 | $9.12 | 8 |
| 2016-06-27 | $10.72 | $10.94 | $10.68 | $10.94 | $9.12 | 2,754 |
| 2016-06-24 | $10.84 | $10.84 | $10.77 | $10.77 | $8.98 | 4,253 |
| 2016-06-23 | $10.99 | $10.99 | $10.76 | $10.76 | $8.97 | 1,933 |
| 2016-06-22 | $10.87 | $10.95 | $10.85 | $10.85 | $9.05 | 13,996 |
| 2016-06-21 | $10.77 | $10.77 | $10.77 | $10.77 | $8.98 | 105 |
| 2016-06-20 | $10.99 | $11.00 | $10.63 | $10.77 | $8.98 | 18,756 |
| 2016-06-17 | $10.98 | $10.98 | $10.98 | $10.98 | $9.15 | 273 |
| 2016-06-16 | $10.86 | $10.86 | $10.86 | $10.86 | $9.05 | 9 |
| 2016-06-15 | $10.99 | $11.00 | $10.86 | $10.86 | $9.05 | 1,266 |
| 2016-06-14 | $10.85 | $10.85 | $10.85 | $10.85 | $9.05 | 1 |
| 2016-06-13 | $11.06 | $11.06 | $10.85 | $10.85 | $9.05 | 3,526 |
| 2016-06-10 | $11.06 | $11.17 | $11.06 | $11.08 | $9.24 | 486 |
| 2016-06-09 | $11.06 | $11.06 | $11.06 | $11.06 | $9.22 | 0 |
| 2016-06-08 | $10.92 | $11.14 | $10.86 | $11.06 | $9.22 | 8,459 |
| 2016-06-07 | $10.97 | $11.18 | $10.92 | $11.05 | $9.21 | 4,385 |
| 2016-06-06 | $10.74 | $10.90 | $10.74 | $10.81 | $9.01 | 8,028 |
| 2016-06-03 | $10.87 | $11.15 | $10.75 | $10.80 | $9.00 | 12,153 |
| 2016-06-02 | $10.91 | $10.95 | $10.90 | $10.93 | $9.11 | 2,209 |
| 2016-06-01 | $10.93 | $11.15 | $10.90 | $10.92 | $9.10 | 2,783 |
| 2016-05-31 | $11.12 | $11.26 | $10.90 | $10.94 | $9.12 | 16,958 |
| 2016-05-27 | $11.02 | $11.25 | $10.99 | $11.23 | $9.36 | 7,808 |
| 2016-05-26 | $10.83 | $11.19 | $10.73 | $10.99 | $9.16 | 15,448 |
| 2016-05-25 | $10.80 | $11.01 | $10.80 | $11.01 | $9.17 | 2,368 |
| 2016-05-24 | $10.66 | $10.66 | $10.66 | $10.66 | $8.89 | 7,313 |
| 2016-05-23 | $10.59 | $10.75 | $10.59 | $10.75 | $8.96 | 8,396 |
| 2016-05-20 | $10.74 | $11.00 | $10.60 | $10.79 | $9.00 | 8,030 |
| 2016-05-19 | $10.65 | $10.66 | $10.65 | $10.65 | $8.88 | 2,184 |
| 2016-05-18 | $10.59 | $10.69 | $10.55 | $10.66 | $8.89 | 4,200 |
| 2016-05-17 | $10.50 | $10.58 | $10.50 | $10.51 | $8.76 | 777 |
| 2016-05-16 | $10.50 | $10.59 | $10.45 | $10.51 | $8.76 | 7,526 |
| 2016-05-13 | $10.58 | $10.58 | $10.50 | $10.50 | $8.75 | 4,937 |
| 2016-05-12 | $10.53 | $10.58 | $10.50 | $10.50 | $8.75 | 2,440 |
| 2016-05-11 | $10.44 | $10.44 | $10.44 | $10.44 | $8.70 | 77 |
| 2016-05-10 | $10.55 | $10.63 | $10.50 | $10.50 | $8.70 | 5,250 |
| 2016-05-09 | $10.67 | $10.67 | $10.50 | $10.50 | $8.70 | 5,296 |
| 2016-05-06 | $10.67 | $10.67 | $10.67 | $10.67 | $8.84 | 2,100 |
| 2016-05-05 | $10.65 | $10.65 | $10.65 | $10.65 | $8.83 | 58 |
| 2016-05-04 | $10.67 | $10.67 | $10.65 | $10.65 | $8.83 | 520 |
| 2016-05-03 | $10.50 | $10.67 | $10.29 | $10.67 | $8.84 | 1,818 |
| 2016-05-02 | $10.50 | $10.68 | $10.50 | $10.50 | $8.70 | 4,252 |
| 2016-04-29 | $10.59 | $10.74 | $10.26 | $10.73 | $8.89 | 3,834 |
| 2016-04-28 | $10.76 | $10.80 | $10.76 | $10.76 | $8.92 | 2,415 |
| 2016-04-27 | $10.55 | $11.11 | $10.55 | $10.75 | $8.91 | 2,143 |
| 2016-04-26 | $10.33 | $10.74 | $10.33 | $10.55 | $8.74 | 1,456 |
| 2016-04-25 | $10.75 | $10.75 | $10.27 | $10.30 | $8.54 | 6,880 |
| 2016-04-22 | $10.75 | $11.00 | $10.55 | $10.63 | $8.81 | 4,224 |
| 2016-04-21 | $10.83 | $11.00 | $10.75 | $10.85 | $8.99 | 3,573 |
| 2016-04-20 | $10.48 | $10.50 | $10.48 | $10.50 | $8.70 | 1,758 |
| 2016-04-19 | $10.25 | $10.25 | $10.25 | $10.25 | $8.50 | 7 |
| 2016-04-18 | $10.49 | $10.50 | $10.25 | $10.25 | $8.50 | 1,884 |
| 2016-04-15 | $10.20 | $10.20 | $10.20 | $10.20 | $8.45 | 344 |
| 2016-04-14 | $10.29 | $10.35 | $10.29 | $10.31 | $8.55 | 4,039 |
| 2016-04-13 | $10.25 | $10.30 | $10.25 | $10.25 | $8.50 | 6,809 |
| 2016-04-12 | $10.15 | $10.15 | $10.15 | $10.15 | $8.42 | 550 |
| 2016-04-11 | $10.24 | $10.24 | $10.24 | $10.24 | $8.49 | 1 |
| 2016-04-08 | $10.28 | $10.28 | $10.15 | $10.24 | $8.49 | 5,092 |
| 2016-04-07 | $10.24 | $10.29 | $10.20 | $10.21 | $8.46 | 906 |
| 2016-04-06 | $10.27 | $10.27 | $10.27 | $10.27 | $8.51 | 91 |
| 2016-04-05 | $10.41 | $10.41 | $10.27 | $10.27 | $8.51 | 283 |
| 2016-04-04 | $10.29 | $10.38 | $10.27 | $10.38 | $8.60 | 595 |
| 2016-04-01 | $10.50 | $10.50 | $10.27 | $10.27 | $8.51 | 1,117 |
| 2016-03-31 | $10.68 | $10.80 | $10.30 | $10.31 | $8.55 | 2,125 |
| 2016-03-30 | $10.64 | $10.90 | $10.63 | $10.66 | $8.84 | 1,187 |
| 2016-03-29 | $10.50 | $11.00 | $10.28 | $11.00 | $9.12 | 2,709 |
| 2016-03-28 | $10.50 | $10.54 | $10.20 | $10.20 | $8.45 | 5,100 |
| 2016-03-24 | $10.75 | $10.78 | $10.75 | $10.78 | $8.94 | 2,954 |
| 2016-03-23 | $10.37 | $10.37 | $10.33 | $10.37 | $8.60 | 4,492 |
| 2016-03-22 | $10.42 | $10.42 | $10.42 | $10.42 | $8.63 | 151 |
| 2016-03-21 | $10.38 | $10.38 | $10.11 | $10.34 | $8.57 | 2,208 |
| 2016-03-18 | $10.17 | $10.55 | $10.17 | $10.55 | $8.74 | 1,567 |
| 2016-03-17 | $10.30 | $10.32 | $10.27 | $10.32 | $8.55 | 6,726 |
| 2016-03-16 | $10.29 | $10.29 | $10.29 | $10.29 | $8.53 | 10 |
| 2016-03-15 | $10.29 | $10.29 | $10.29 | $10.29 | $8.53 | 5 |
| 2016-03-14 | $10.10 | $10.29 | $10.10 | $10.29 | $8.53 | 2,216 |
| 2016-03-11 | $10.05 | $10.20 | $10.00 | $10.10 | $8.37 | 5,197 |
| 2016-03-10 | $10.07 | $10.17 | $9.93 | $10.01 | $8.30 | 6,917 |
| 2016-03-09 | $10.05 | $10.14 | $10.00 | $10.08 | $8.36 | 2,646 |
| 2016-03-08 | $10.05 | $10.08 | $9.91 | $10.08 | $8.36 | 4,539 |
| 2016-03-07 | $10.11 | $10.17 | $10.00 | $10.00 | $8.29 | 3,696 |
| 2016-03-04 | $10.16 | $10.40 | $10.15 | $10.17 | $8.43 | 3,867 |
| 2016-03-03 | $10.28 | $10.41 | $10.15 | $10.16 | $8.42 | 4,883 |
| 2016-03-02 | $10.21 | $10.45 | $10.21 | $10.45 | $8.66 | 1,963 |
| 2016-03-01 | $10.42 | $10.42 | $10.20 | $10.25 | $8.49 | 4,084 |
| 2016-02-29 | $10.10 | $10.45 | $10.10 | $10.16 | $8.42 | 3,514 |
| 2016-02-26 | $10.23 | $10.45 | $10.23 | $10.45 | $8.66 | 3,986 |
| 2016-02-25 | $10.03 | $10.25 | $10.03 | $10.25 | $8.50 | 3,732 |
| 2016-02-24 | $10.45 | $10.45 | $10.03 | $10.29 | $8.53 | 10,286 |
| 2016-02-23 | $10.25 | $10.43 | $10.21 | $10.30 | $8.54 | 2,375 |
| 2016-02-22 | $10.21 | $10.32 | $10.21 | $10.31 | $8.55 | 1,002 |
| 2016-02-19 | $10.30 | $10.46 | $10.25 | $10.31 | $8.55 | 2,303 |
| 2016-02-18 | $10.02 | $10.30 | $10.00 | $10.30 | $8.54 | 3,106 |
| 2016-02-17 | $10.14 | $10.35 | $10.06 | $10.34 | $8.57 | 10,012 |
| 2016-02-16 | $10.00 | $10.31 | $10.00 | $10.31 | $8.55 | 3,824 |
| 2016-02-12 | $9.97 | $10.55 | $9.97 | $10.17 | $8.43 | 9,383 |
| 2016-02-11 | $10.03 | $10.08 | $9.95 | $10.00 | $8.29 | 2,928 |
| 2016-02-10 | $10.11 | $10.11 | $9.96 | $10.09 | $8.36 | 2,789 |
| 2016-02-09 | $10.03 | $10.08 | $9.90 | $10.08 | $8.31 | 19,169 |
| 2016-02-08 | $10.05 | $10.10 | $9.74 | $9.93 | $8.19 | 11,329 |
| 2016-02-05 | $10.11 | $10.28 | $10.00 | $10.03 | $8.27 | 3,591 |
| 2016-02-04 | $10.32 | $10.40 | $10.01 | $10.25 | $8.45 | 71,397 |
| 2016-02-03 | $10.40 | $10.40 | $10.00 | $10.16 | $8.38 | 4,202 |
| 2016-02-02 | $10.54 | $10.54 | $10.40 | $10.40 | $8.57 | 2,964 |
| 2016-02-01 | $10.59 | $10.65 | $10.25 | $10.25 | $8.45 | 11,275 |
| 2016-01-29 | $10.62 | $10.80 | $10.50 | $10.59 | $8.73 | 9,022 |
| 2016-01-28 | $10.30 | $10.30 | $10.00 | $10.26 | $8.46 | 9,973 |
| 2016-01-27 | $10.45 | $10.45 | $10.45 | $10.45 | $8.61 | 1,231 |
| 2016-01-26 | $10.13 | $10.25 | $10.10 | $10.24 | $8.44 | 3,029 |
| 2016-01-25 | $10.25 | $10.34 | $10.04 | $10.25 | $8.45 | 6,526 |
| 2016-01-22 | $10.76 | $11.11 | $10.11 | $10.30 | $8.49 | 11,153 |
| 2016-01-21 | $10.25 | $10.25 | $10.25 | $10.25 | $8.45 | 339 |
| 2016-01-20 | $10.30 | $10.30 | $10.00 | $10.10 | $8.33 | 17,432 |
| 2016-01-19 | $10.25 | $10.52 | $10.24 | $10.30 | $8.49 | 6,532 |
| 2016-01-15 | $10.29 | $10.32 | $10.08 | $10.17 | $8.38 | 8,091 |
| 2016-01-14 | $10.87 | $10.90 | $10.73 | $10.73 | $8.85 | 826 |
| 2016-01-13 | $10.60 | $10.60 | $10.50 | $10.60 | $8.74 | 4,756 |
| 2016-01-12 | $10.78 | $10.78 | $10.59 | $10.60 | $8.74 | 7,301 |
| 2016-01-11 | $11.13 | $11.20 | $10.63 | $10.76 | $8.87 | 3,541 |
| 2016-01-08 | $10.88 | $11.05 | $10.88 | $10.94 | $9.02 | 1,996 |
| 2016-01-07 | $10.91 | $10.92 | $10.62 | $10.70 | $8.82 | 5,859 |
| 2016-01-06 | $10.85 | $10.85 | $10.85 | $10.85 | $8.94 | 162 |
| 2016-01-05 | $10.52 | $10.99 | $10.52 | $10.85 | $8.94 | 8,177 |
| 2016-01-04 | $11.01 | $11.12 | $10.51 | $11.12 | $9.17 | 3,889 |
| 2015-12-31 | $11.16 | $11.19 | $11.01 | $11.14 | $9.18 | 3,976 |
| 2015-12-30 | $11.12 | $11.12 | $11.00 | $11.01 | $9.08 | 5,172 |
| 2015-12-29 | $11.05 | $11.05 | $11.05 | $11.05 | $9.11 | 615 |
| 2015-12-28 | $11.10 | $11.32 | $11.10 | $11.12 | $9.17 | 9,557 |
| 2015-12-24 | $11.05 | $11.05 | $11.05 | $11.05 | $9.11 | 36 |
| 2015-12-23 | $11.05 | $11.05 | $11.05 | $11.05 | $9.11 | 217 |
| 2015-12-22 | $10.94 | $11.05 | $10.85 | $11.05 | $9.11 | 9,489 |
| 2015-12-21 | $11.25 | $11.25 | $11.06 | $11.06 | $9.12 | 604 |
| 2015-12-18 | $11.10 | $11.19 | $10.95 | $11.19 | $9.23 | 10,427 |
| 2015-12-17 | $11.40 | $11.41 | $11.10 | $11.10 | $9.15 | 11,470 |
| 2015-12-16 | $11.50 | $11.50 | $11.35 | $11.37 | $9.37 | 7,978 |
| 2015-12-15 | $11.75 | $11.75 | $11.43 | $11.43 | $9.42 | 5,580 |
| 2015-12-14 | $11.48 | $11.54 | $11.39 | $11.40 | $9.40 | 11,317 |
| 2015-12-11 | $11.38 | $11.47 | $11.30 | $11.45 | $9.44 | 7,725 |
| 2015-12-10 | $11.43 | $11.43 | $11.26 | $11.26 | $9.28 | 2,111 |
| 2015-12-09 | $11.22 | $11.43 | $11.18 | $11.43 | $9.42 | 3,675 |
| 2015-12-08 | $11.48 | $11.50 | $11.21 | $11.21 | $9.24 | 1,328 |
| 2015-12-07 | $11.15 | $11.50 | $11.15 | $11.41 | $9.41 | 5,989 |
| 2015-12-04 | $11.45 | $11.45 | $11.29 | $11.29 | $9.31 | 351 |
| 2015-12-03 | $11.50 | $11.50 | $11.29 | $11.36 | $9.37 | 2,069 |
| 2015-12-02 | $11.41 | $11.50 | $11.41 | $11.43 | $9.42 | 9,969 |
| 2015-12-01 | $11.45 | $11.45 | $11.28 | $11.35 | $9.36 | 16,682 |
| 2015-11-30 | $11.48 | $11.48 | $11.07 | $11.17 | $9.21 | 3,551 |
| 2015-11-27 | $11.15 | $11.45 | $11.15 | $11.45 | $9.44 | 2,279 |
| 2015-11-25 | $11.31 | $11.31 | $11.07 | $11.07 | $9.13 | 1,541 |
| 2015-11-24 | $11.15 | $11.27 | $11.10 | $11.15 | $9.19 | 9,642 |
| 2015-11-23 | $11.16 | $11.22 | $11.16 | $11.22 | $9.25 | 1,396 |
| 2015-11-20 | $11.39 | $11.39 | $11.39 | $11.39 | $9.39 | 367 |
| 2015-11-19 | $11.10 | $11.10 | $10.95 | $11.00 | $9.07 | 7,846 |
| 2015-11-18 | $10.87 | $11.11 | $10.87 | $10.90 | $8.99 | 1,472 |
| 2015-11-17 | $10.95 | $10.97 | $10.87 | $10.87 | $8.96 | 5,184 |
| 2015-11-16 | $10.76 | $10.95 | $10.76 | $10.95 | $9.03 | 601 |
| 2015-11-13 | $11.05 | $11.05 | $10.76 | $10.81 | $8.91 | 2,479 |
| 2015-11-12 | $11.36 | $11.36 | $10.93 | $11.00 | $9.07 | 3,924 |
| 2015-11-11 | $11.00 | $11.00 | $11.00 | $11.00 | $9.07 | 128 |
| 2015-11-10 | $11.14 | $11.26 | $10.88 | $11.00 | $9.07 | 2,121 |
| 2015-11-09 | $11.15 | $11.15 | $10.76 | $10.76 | $8.83 | 3,174 |
| 2015-11-06 | $11.49 | $11.49 | $11.08 | $11.15 | $9.15 | 5,422 |
| 2015-11-05 | $10.92 | $11.39 | $10.76 | $11.39 | $9.34 | 13,588 |
| 2015-11-04 | $11.00 | $11.00 | $10.73 | $10.73 | $8.80 | 1,789 |
| 2015-11-03 | $11.00 | $11.20 | $10.76 | $10.89 | $8.94 | 11,922 |
| 2015-11-02 | $10.84 | $11.05 | $10.70 | $10.85 | $8.90 | 18,790 |
| 2015-10-30 | $10.64 | $11.00 | $10.50 | $10.84 | $8.89 | 1,619 |
| 2015-10-29 | $11.05 | $11.10 | $10.62 | $11.03 | $9.05 | 8,839 |
| 2015-10-28 | $10.99 | $11.18 | $10.92 | $10.95 | $8.98 | 7,604 |
| 2015-10-27 | $10.40 | $11.06 | $10.40 | $11.01 | $9.03 | 28,380 |
| 2015-10-26 | $10.18 | $10.24 | $10.16 | $10.16 | $8.33 | 494 |
| 2015-10-23 | $10.25 | $10.33 | $10.24 | $10.25 | $8.41 | 2,917 |
| 2015-10-22 | $10.11 | $10.25 | $10.11 | $10.16 | $8.33 | 7,478 |
| 2015-10-21 | $10.03 | $10.10 | $10.03 | $10.10 | $8.29 | 3,929 |
| 2015-10-20 | $10.08 | $10.22 | $10.05 | $10.22 | $8.39 | 2,797 |
| 2015-10-19 | $10.15 | $10.22 | $10.06 | $10.06 | $8.25 | 1,884 |
| 2015-10-16 | $10.22 | $10.25 | $10.06 | $10.08 | $8.27 | 5,950 |
| 2015-10-15 | $10.00 | $10.25 | $10.00 | $10.08 | $8.27 | 7,272 |
| 2015-10-14 | $10.22 | $10.22 | $10.10 | $10.10 | $8.29 | 504 |
| 2015-10-13 | $10.07 | $10.15 | $10.06 | $10.07 | $8.26 | 3,924 |
| 2015-10-12 | $10.00 | $10.06 | $10.00 | $10.01 | $8.21 | 1,573 |
| 2015-10-09 | $10.14 | $10.14 | $9.95 | $9.95 | $8.16 | 5,819 |
| 2015-10-08 | $10.03 | $10.11 | $9.99 | $10.00 | $8.20 | 3,560 |
| 2015-10-07 | $10.44 | $10.44 | $10.00 | $10.03 | $8.23 | 5,749 |
| 2015-10-06 | $10.16 | $10.16 | $10.15 | $10.15 | $8.33 | 1,987 |
| 2015-10-05 | $10.00 | $10.18 | $10.00 | $10.13 | $8.31 | 1,166 |
| 2015-10-02 | $10.25 | $10.25 | $10.00 | $10.09 | $8.27 | 3,509 |
| 2015-10-01 | $10.25 | $10.25 | $10.25 | $10.25 | $8.41 | 3,878 |
| 2015-09-30 | $10.30 | $10.70 | $10.23 | $10.27 | $8.42 | 5,031 |
| 2015-09-29 | $10.16 | $10.25 | $10.16 | $10.21 | $8.38 | 3,402 |
| 2015-09-28 | $10.07 | $10.25 | $10.00 | $10.20 | $8.37 | 4,721 |
| 2015-09-25 | $10.21 | $10.35 | $10.21 | $10.21 | $8.38 | 751 |
| 2015-09-24 | $10.58 | $10.58 | $10.53 | $10.55 | $8.65 | 936 |
| 2015-09-23 | $10.25 | $10.64 | $10.25 | $10.41 | $8.54 | 1,937 |
| 2015-09-22 | $10.35 | $10.67 | $10.12 | $10.12 | $8.30 | 2,910 |
| 2015-09-21 | $10.57 | $10.72 | $10.06 | $10.40 | $8.53 | 6,115 |
| 2015-09-18 | $10.29 | $10.75 | $9.90 | $10.42 | $8.55 | 72,414 |
| 2015-09-17 | $10.26 | $10.58 | $10.00 | $10.35 | $8.49 | 14,952 |
| 2015-09-16 | $10.01 | $10.34 | $9.95 | $10.00 | $8.20 | 16,609 |
| 2015-09-15 | $9.91 | $10.30 | $9.90 | $10.02 | $8.22 | 4,206 |
| 2015-09-14 | $10.01 | $10.12 | $9.90 | $10.00 | $8.20 | 4,790 |
| 2015-09-11 | $9.51 | $10.50 | $9.51 | $9.92 | $8.14 | 13,914 |
| 2015-09-10 | $10.25 | $10.60 | $9.67 | $9.68 | $7.94 | 8,715 |
| 2015-09-09 | $10.39 | $10.39 | $10.25 | $10.27 | $8.42 | 5,074 |
| 2015-09-08 | $10.61 | $10.66 | $10.07 | $10.31 | $8.46 | 9,547 |
SB Financial Group Inc (SBFG) News Headlines
Recent SB Financial Group Inc (SBFG) News
Similar Companies to SB Financial Group Inc (SBFG) 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 |