Waterstone Financial Inc (WSBF) Exchange: NASDAQ
Data as of April 19, 2024
$11.23 ($-0.35) -3.02%
Waterstone Financial Inc - Daily Information
Click for more stock information on Waterstone Financial Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $11.47 |
| Previous Close | $11.23 |
| High | $11.51 |
| Low | $11.20 |
| Adjusted Open | $11.47 |
| Previous Adjusted Close | $11.23 |
| Adjusted High | $11.51 |
| Adjusted Low | $11.20 |
About Waterstone Financial Inc (WSBF)
Waterstone Financial, Inc. is the savings and loan holding company for WaterStone Bank. WaterStone Bank was established in 1921 and offers a full suite of personal and business banking products. The Bank has branches in Wauwatosa/State St, Brookfield, Fox Point/North Shore, Franklin/Hales Corners, Germantown/Menomonee Falls, Greenfield/Loomis Rd, Milwaukee/Oklahoma Ave, Oak Creek/27 th St, Oak Creek/Howell Ave, Oconomowoc/Lake Country, Pewaukee, Waukesha, West Allis/Greenfield Ave, and West Allis/National Ave, Wisconsin. WaterStone Bank is the parent company to Waterstone Mortgage, which has the ability to lend in 48 states.
Invest in Waterstone Financial Inc (WSBF)
Historical Stock Data for Waterstone Financial Inc (WSBF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $11.47 | $11.51 | $11.20 | $11.23 | $11.23 | 72,909 |
| 2024-04-04 | $11.58 | $11.79 | $11.57 | $11.58 | $11.43 | 57,614 |
| 2024-04-03 | $11.59 | $11.73 | $11.44 | $11.46 | $11.31 | 92,143 |
| 2024-04-02 | $11.94 | $11.95 | $11.55 | $11.67 | $11.52 | 71,107 |
| 2024-04-01 | $12.25 | $12.25 | $11.92 | $11.96 | $11.80 | 57,131 |
| 2024-03-28 | $11.88 | $12.19 | $11.86 | $12.17 | $12.17 | 73,704 |
| 2024-03-27 | $11.49 | $11.83 | $11.42 | $11.81 | $11.81 | 48,117 |
| 2024-03-26 | $11.32 | $11.42 | $11.18 | $11.35 | $11.35 | 100,169 |
| 2024-03-25 | $11.26 | $11.33 | $11.15 | $11.22 | $11.22 | 51,780 |
| 2024-03-22 | $11.70 | $11.74 | $11.08 | $11.22 | $11.22 | 71,228 |
| 2024-03-21 | $11.75 | $11.89 | $11.56 | $11.65 | $11.65 | 81,921 |
| 2024-03-20 | $11.22 | $11.71 | $11.21 | $11.64 | $11.64 | 75,649 |
| 2024-03-19 | $11.17 | $11.33 | $10.98 | $11.24 | $11.24 | 105,180 |
| 2024-03-18 | $11.34 | $11.43 | $11.12 | $11.16 | $11.16 | 69,613 |
| 2024-03-15 | $11.14 | $11.52 | $11.14 | $11.38 | $11.38 | 153,434 |
| 2024-03-14 | $11.42 | $11.48 | $11.17 | $11.19 | $11.19 | 41,323 |
| 2024-03-13 | $11.53 | $11.76 | $11.43 | $11.49 | $11.49 | 38,706 |
| 2024-03-12 | $11.87 | $11.87 | $11.50 | $11.57 | $11.57 | 36,475 |
| 2024-03-11 | $11.61 | $12.00 | $11.61 | $11.88 | $11.88 | 38,776 |
| 2024-03-08 | $12.24 | $12.39 | $11.63 | $11.94 | $11.94 | 113,206 |
| 2024-03-07 | $12.26 | $12.38 | $12.07 | $12.11 | $12.11 | 18,903 |
| 2024-03-06 | $12.20 | $12.20 | $11.95 | $12.15 | $12.15 | 28,865 |
| 2024-03-05 | $12.14 | $12.23 | $12.08 | $12.13 | $12.13 | 45,123 |
| 2024-03-04 | $12.44 | $12.44 | $12.21 | $12.25 | $12.25 | 24,139 |
| 2024-03-01 | $12.78 | $12.78 | $12.44 | $12.44 | $12.44 | 31,262 |
| 2024-02-29 | $12.56 | $12.85 | $12.56 | $12.65 | $12.65 | 42,141 |
| 2024-02-28 | $12.61 | $12.72 | $12.43 | $12.44 | $12.44 | 30,209 |
| 2024-02-27 | $12.44 | $12.74 | $12.44 | $12.59 | $12.59 | 48,395 |
| 2024-02-26 | $12.37 | $12.48 | $12.32 | $12.36 | $12.36 | 42,306 |
| 2024-02-23 | $12.46 | $12.58 | $12.39 | $12.42 | $12.42 | 36,136 |
| 2024-02-22 | $12.69 | $12.83 | $12.49 | $12.51 | $12.51 | 46,246 |
| 2024-02-21 | $12.68 | $12.81 | $12.66 | $12.76 | $12.76 | 34,152 |
| 2024-02-20 | $12.79 | $13.06 | $12.67 | $12.79 | $12.79 | 46,466 |
| 2024-02-16 | $12.90 | $13.09 | $12.85 | $12.94 | $12.94 | 38,687 |
| 2024-02-15 | $12.53 | $13.02 | $12.53 | $13.01 | $13.01 | 55,405 |
| 2024-02-14 | $12.20 | $12.52 | $12.16 | $12.40 | $12.40 | 48,731 |
| 2024-02-13 | $12.69 | $12.69 | $12.15 | $12.19 | $12.19 | 66,067 |
| 2024-02-12 | $12.72 | $13.22 | $12.72 | $13.10 | $13.10 | 54,585 |
| 2024-02-09 | $12.66 | $12.75 | $12.43 | $12.69 | $12.69 | 50,846 |
| 2024-02-08 | $12.59 | $12.63 | $12.50 | $12.52 | $12.52 | 33,405 |
| 2024-02-07 | $12.60 | $12.74 | $12.50 | $12.61 | $12.61 | 53,830 |
| 2024-02-06 | $12.54 | $12.78 | $12.54 | $12.61 | $12.61 | 48,382 |
| 2024-02-05 | $12.28 | $12.75 | $12.18 | $12.60 | $12.60 | 64,412 |
| 2024-02-02 | $12.82 | $12.95 | $12.31 | $12.46 | $12.46 | 105,477 |
| 2024-02-01 | $13.42 | $13.46 | $12.92 | $13.05 | $13.05 | 43,014 |
| 2024-01-31 | $14.09 | $14.15 | $13.28 | $13.30 | $13.30 | 46,587 |
| 2024-01-30 | $14.32 | $14.36 | $14.06 | $14.07 | $14.07 | 22,123 |
| 2024-01-29 | $14.00 | $14.36 | $14.00 | $14.34 | $14.34 | 33,514 |
| 2024-01-26 | $14.11 | $14.26 | $14.00 | $14.04 | $14.04 | 20,033 |
| 2024-01-25 | $14.09 | $14.09 | $13.80 | $14.03 | $14.03 | 46,979 |
| 2024-01-24 | $13.88 | $13.99 | $13.82 | $13.88 | $13.88 | 36,533 |
| 2024-01-23 | $14.08 | $14.08 | $13.74 | $13.76 | $13.76 | 44,715 |
| 2024-01-22 | $13.52 | $13.92 | $13.52 | $13.90 | $13.90 | 38,614 |
| 2024-01-19 | $13.38 | $13.52 | $13.30 | $13.52 | $13.52 | 43,252 |
| 2024-01-18 | $13.43 | $13.43 | $13.28 | $13.33 | $13.33 | 30,290 |
| 2024-01-17 | $13.03 | $13.45 | $13.02 | $13.43 | $13.43 | 64,829 |
| 2024-01-16 | $13.31 | $13.32 | $13.04 | $13.22 | $13.22 | 36,963 |
| 2024-01-12 | $13.69 | $13.69 | $13.40 | $13.45 | $13.45 | 40,231 |
| 2024-01-11 | $13.44 | $13.57 | $13.35 | $13.52 | $13.52 | 39,304 |
| 2024-01-10 | $13.58 | $13.61 | $13.49 | $13.55 | $13.55 | 35,342 |
| 2024-01-09 | $13.68 | $13.73 | $13.51 | $13.65 | $13.65 | 47,088 |
| 2024-01-08 | $13.82 | $13.99 | $13.75 | $13.86 | $13.86 | 45,738 |
| 2024-01-05 | $13.58 | $14.00 | $13.55 | $13.84 | $13.84 | 157,274 |
| 2024-01-04 | $13.90 | $14.86 | $13.83 | $13.88 | $13.73 | 58,447 |
| 2024-01-03 | $14.11 | $14.12 | $13.77 | $13.78 | $13.63 | 46,758 |
| 2024-01-02 | $14.22 | $14.38 | $14.05 | $14.07 | $13.92 | 39,949 |
| 2023-12-29 | $14.48 | $14.50 | $14.15 | $14.20 | $14.05 | 48,704 |
| 2023-12-28 | $14.50 | $14.58 | $14.37 | $14.43 | $14.28 | 36,164 |
| 2023-12-27 | $14.45 | $14.58 | $14.27 | $14.58 | $14.42 | 48,100 |
| 2023-12-26 | $14.08 | $14.38 | $14.08 | $14.36 | $14.21 | 33,481 |
| 2023-12-22 | $14.32 | $14.32 | $14.05 | $14.15 | $14.15 | 47,830 |
| 2023-12-21 | $14.01 | $14.25 | $13.95 | $14.22 | $14.22 | 66,778 |
| 2023-12-20 | $14.05 | $14.30 | $13.93 | $13.95 | $13.95 | 86,685 |
| 2023-12-19 | $13.81 | $14.06 | $13.81 | $14.05 | $14.05 | 83,336 |
| 2023-12-18 | $13.81 | $13.89 | $13.47 | $13.80 | $13.80 | 79,311 |
| 2023-12-15 | $13.66 | $13.81 | $13.41 | $13.74 | $13.74 | 283,441 |
| 2023-12-14 | $13.58 | $13.79 | $13.34 | $13.55 | $13.55 | 100,204 |
| 2023-12-13 | $12.80 | $13.46 | $12.80 | $13.37 | $13.37 | 169,653 |
| 2023-12-12 | $12.75 | $12.83 | $12.63 | $12.75 | $12.75 | 48,662 |
| 2023-12-11 | $12.73 | $12.79 | $12.62 | $12.73 | $12.73 | 49,346 |
| 2023-12-08 | $12.50 | $12.76 | $12.50 | $12.69 | $12.69 | 39,972 |
| 2023-12-07 | $12.47 | $12.62 | $12.39 | $12.57 | $12.57 | 42,610 |
| 2023-12-06 | $12.34 | $12.60 | $12.34 | $12.38 | $12.38 | 50,233 |
| 2023-12-05 | $12.54 | $12.54 | $12.29 | $12.34 | $12.34 | 43,976 |
| 2023-12-04 | $12.42 | $12.60 | $12.40 | $12.60 | $12.60 | 61,402 |
| 2023-12-01 | $12.13 | $12.44 | $11.96 | $12.42 | $12.42 | 62,979 |
| 2023-11-30 | $12.31 | $12.34 | $12.15 | $12.21 | $12.21 | 50,417 |
| 2023-11-29 | $12.12 | $12.31 | $12.12 | $12.24 | $12.24 | 45,804 |
| 2023-11-28 | $12.14 | $12.25 | $12.01 | $12.04 | $12.04 | 43,421 |
| 2023-11-27 | $12.02 | $12.26 | $12.00 | $12.19 | $12.19 | 53,751 |
| 2023-11-24 | $12.00 | $12.20 | $12.00 | $12.07 | $12.07 | 17,393 |
| 2023-11-22 | $12.05 | $12.15 | $11.94 | $12.03 | $12.03 | 38,142 |
| 2023-11-21 | $11.96 | $12.10 | $11.92 | $11.96 | $11.96 | 30,162 |
| 2023-11-20 | $11.95 | $12.10 | $11.91 | $12.03 | $12.03 | 60,101 |
| 2023-11-17 | $11.84 | $12.04 | $11.74 | $11.98 | $11.98 | 62,430 |
| 2023-11-16 | $11.90 | $11.90 | $11.64 | $11.74 | $11.74 | 51,554 |
| 2023-11-15 | $12.11 | $12.25 | $11.89 | $11.93 | $11.93 | 80,512 |
| 2023-11-14 | $11.50 | $12.24 | $11.50 | $12.22 | $12.22 | 78,924 |
| 2023-11-13 | $11.19 | $11.43 | $11.13 | $11.33 | $11.33 | 40,226 |
| 2023-11-10 | $11.12 | $11.27 | $11.06 | $11.22 | $11.22 | 33,009 |
| 2023-11-09 | $11.25 | $11.29 | $11.09 | $11.12 | $11.12 | 38,442 |
| 2023-11-08 | $11.23 | $11.35 | $11.15 | $11.19 | $11.19 | 45,745 |
| 2023-11-07 | $11.22 | $11.25 | $11.08 | $11.19 | $11.19 | 33,848 |
| 2023-11-06 | $11.32 | $11.40 | $11.15 | $11.23 | $11.23 | 58,855 |
| 2023-11-03 | $11.28 | $11.44 | $11.27 | $11.34 | $11.34 | 60,178 |
| 2023-11-02 | $11.05 | $11.15 | $10.98 | $11.12 | $11.12 | 74,896 |
| 2023-11-01 | $10.84 | $11.04 | $10.73 | $10.96 | $10.96 | 69,247 |
| 2023-10-31 | $10.63 | $10.95 | $10.51 | $10.80 | $10.80 | 71,620 |
| 2023-10-30 | $10.39 | $10.72 | $10.39 | $10.63 | $10.63 | 76,169 |
| 2023-10-27 | $10.22 | $10.36 | $10.10 | $10.29 | $10.29 | 76,220 |
| 2023-10-26 | $9.91 | $10.30 | $9.86 | $10.23 | $10.23 | 100,610 |
| 2023-10-25 | $9.76 | $9.99 | $9.66 | $9.91 | $9.91 | 107,904 |
| 2023-10-24 | $9.89 | $9.99 | $9.62 | $9.96 | $9.96 | 156,426 |
| 2023-10-23 | $10.03 | $10.03 | $9.81 | $9.84 | $9.84 | 137,163 |
| 2023-10-20 | $10.32 | $10.33 | $9.90 | $9.95 | $9.95 | 182,249 |
| 2023-10-19 | $10.54 | $10.56 | $10.31 | $10.32 | $10.32 | 133,701 |
| 2023-10-18 | $10.81 | $10.81 | $10.49 | $10.57 | $10.57 | 66,849 |
| 2023-10-17 | $10.68 | $10.96 | $10.68 | $10.89 | $10.89 | 108,573 |
| 2023-10-16 | $10.63 | $10.75 | $10.56 | $10.75 | $10.75 | 71,820 |
| 2023-10-13 | $10.68 | $10.68 | $10.49 | $10.54 | $10.54 | 44,141 |
| 2023-10-12 | $10.67 | $10.70 | $10.53 | $10.57 | $10.57 | 75,104 |
| 2023-10-11 | $10.83 | $10.97 | $10.69 | $10.71 | $10.71 | 59,053 |
| 2023-10-10 | $10.89 | $11.18 | $10.80 | $10.86 | $10.86 | 75,168 |
| 2023-10-09 | $10.78 | $10.93 | $10.54 | $10.87 | $10.87 | 100,315 |
| 2023-10-06 | $10.51 | $10.74 | $10.46 | $10.68 | $10.68 | 48,727 |
| 2023-10-05 | $10.35 | $10.58 | $10.18 | $10.56 | $10.56 | 83,101 |
| 2023-10-04 | $10.44 | $10.51 | $10.15 | $10.48 | $10.33 | 112,927 |
| 2023-10-03 | $10.70 | $10.76 | $10.43 | $10.45 | $10.30 | 65,139 |
| 2023-10-02 | $10.92 | $11.02 | $10.70 | $10.77 | $10.62 | 104,215 |
| 2023-09-29 | $11.15 | $11.20 | $10.94 | $10.95 | $10.80 | 99,695 |
| 2023-09-28 | $11.08 | $11.22 | $11.07 | $11.07 | $10.91 | 69,556 |
| 2023-09-27 | $10.90 | $11.16 | $10.90 | $11.09 | $10.93 | 105,728 |
| 2023-09-26 | $11.50 | $11.54 | $11.13 | $11.17 | $11.01 | 64,238 |
| 2023-09-25 | $11.50 | $11.61 | $11.44 | $11.60 | $11.44 | 41,746 |
| 2023-09-22 | $11.70 | $11.70 | $11.49 | $11.50 | $11.34 | 75,740 |
| 2023-09-21 | $11.54 | $11.96 | $11.53 | $11.72 | $11.56 | 52,114 |
| 2023-09-20 | $11.72 | $11.88 | $11.64 | $11.65 | $11.49 | 45,082 |
| 2023-09-19 | $11.90 | $12.40 | $11.67 | $11.75 | $11.59 | 57,547 |
| 2023-09-18 | $12.07 | $12.07 | $11.83 | $11.84 | $11.67 | 69,229 |
| 2023-09-15 | $12.34 | $12.34 | $12.08 | $12.09 | $12.09 | 146,768 |
| 2023-09-14 | $12.10 | $12.35 | $12.10 | $12.35 | $12.35 | 43,293 |
| 2023-09-13 | $12.22 | $12.22 | $12.04 | $12.07 | $12.07 | 34,343 |
| 2023-09-12 | $12.22 | $12.36 | $12.21 | $12.24 | $12.24 | 35,233 |
| 2023-09-11 | $12.36 | $12.40 | $12.20 | $12.24 | $12.24 | 35,274 |
| 2023-09-08 | $12.29 | $12.37 | $12.16 | $12.31 | $12.31 | 25,850 |
| 2023-09-07 | $12.16 | $12.28 | $12.02 | $12.23 | $12.23 | 158,632 |
| 2023-09-06 | $12.48 | $12.50 | $12.17 | $12.18 | $12.18 | 53,287 |
| 2023-09-05 | $12.88 | $12.88 | $12.45 | $12.45 | $12.45 | 55,215 |
| 2023-09-01 | $12.45 | $12.86 | $12.45 | $12.85 | $12.85 | 73,606 |
| 2023-08-31 | $12.46 | $12.52 | $12.39 | $12.41 | $12.41 | 52,658 |
| 2023-08-30 | $12.55 | $12.65 | $12.43 | $12.45 | $12.45 | 75,825 |
| 2023-08-29 | $12.54 | $12.62 | $12.49 | $12.58 | $12.58 | 39,178 |
| 2023-08-28 | $12.47 | $12.61 | $12.45 | $12.54 | $12.54 | 45,366 |
| 2023-08-25 | $12.62 | $12.62 | $12.39 | $12.46 | $12.46 | 44,174 |
| 2023-08-24 | $12.22 | $12.49 | $12.22 | $12.44 | $12.44 | 59,172 |
| 2023-08-23 | $12.33 | $12.59 | $12.25 | $12.28 | $12.28 | 79,386 |
| 2023-08-22 | $12.39 | $12.52 | $12.28 | $12.31 | $12.31 | 64,812 |
| 2023-08-21 | $12.63 | $12.63 | $12.35 | $12.44 | $12.44 | 51,313 |
| 2023-08-18 | $12.62 | $12.87 | $12.62 | $12.66 | $12.66 | 46,025 |
| 2023-08-17 | $12.47 | $12.85 | $12.45 | $12.71 | $12.71 | 71,043 |
| 2023-08-16 | $12.61 | $12.72 | $12.40 | $12.41 | $12.41 | 161,882 |
| 2023-08-15 | $13.03 | $13.03 | $12.57 | $12.62 | $12.62 | 70,649 |
| 2023-08-14 | $13.19 | $13.21 | $13.04 | $13.10 | $13.10 | 68,832 |
| 2023-08-11 | $13.16 | $13.28 | $13.09 | $13.15 | $13.15 | 119,687 |
| 2023-08-10 | $13.42 | $13.45 | $13.19 | $13.21 | $13.21 | 68,584 |
| 2023-08-09 | $13.53 | $13.65 | $13.33 | $13.39 | $13.39 | 72,248 |
| 2023-08-08 | $13.66 | $13.77 | $13.40 | $13.47 | $13.47 | 92,560 |
| 2023-08-07 | $13.71 | $13.88 | $13.68 | $13.79 | $13.79 | 83,800 |
| 2023-08-04 | $13.68 | $13.93 | $13.63 | $13.70 | $13.70 | 94,452 |
| 2023-08-03 | $13.73 | $14.14 | $13.64 | $13.73 | $13.73 | 77,738 |
| 2023-08-02 | $13.69 | $14.01 | $13.65 | $13.74 | $13.74 | 80,082 |
| 2023-08-01 | $13.95 | $13.95 | $13.48 | $13.70 | $13.70 | 81,771 |
| 2023-07-31 | $14.20 | $14.42 | $13.85 | $13.95 | $13.95 | 81,148 |
| 2023-07-28 | $14.31 | $14.43 | $14.13 | $14.13 | $14.13 | 58,847 |
| 2023-07-27 | $14.23 | $14.83 | $14.17 | $14.22 | $14.22 | 93,914 |
| 2023-07-26 | $14.63 | $14.71 | $14.14 | $14.19 | $14.19 | 95,763 |
| 2023-07-25 | $15.07 | $15.07 | $14.70 | $14.74 | $14.74 | 43,325 |
| 2023-07-24 | $14.90 | $15.13 | $14.90 | $15.07 | $15.07 | 36,201 |
| 2023-07-21 | $15.03 | $15.03 | $14.83 | $14.90 | $14.90 | 41,124 |
| 2023-07-20 | $15.02 | $15.37 | $14.85 | $14.98 | $14.98 | 31,526 |
| 2023-07-19 | $14.78 | $15.05 | $14.77 | $15.02 | $15.02 | 47,561 |
| 2023-07-18 | $14.56 | $14.79 | $14.56 | $14.77 | $14.77 | 35,368 |
| 2023-07-17 | $14.46 | $14.70 | $14.46 | $14.58 | $14.58 | 36,230 |
| 2023-07-14 | $14.76 | $14.76 | $14.37 | $14.49 | $14.49 | 33,916 |
| 2023-07-13 | $14.71 | $14.77 | $14.61 | $14.69 | $14.69 | 30,361 |
| 2023-07-12 | $14.77 | $14.85 | $14.62 | $14.68 | $14.68 | 43,434 |
| 2023-07-11 | $14.45 | $14.63 | $14.32 | $14.59 | $14.59 | 40,966 |
| 2023-07-10 | $14.43 | $14.68 | $14.39 | $14.44 | $14.44 | 46,576 |
| 2023-07-07 | $14.32 | $14.58 | $14.32 | $14.49 | $14.49 | 120,268 |
| 2023-07-06 | $14.63 | $14.64 | $14.46 | $14.58 | $14.58 | 56,363 |
| 2023-07-05 | $14.58 | $14.87 | $14.58 | $14.69 | $14.69 | 59,813 |
| 2023-07-03 | $14.46 | $14.75 | $14.43 | $14.64 | $14.64 | 28,561 |
| 2023-06-30 | $14.81 | $14.81 | $14.48 | $14.49 | $14.49 | 50,542 |
| 2023-06-29 | $14.58 | $14.77 | $14.51 | $14.71 | $14.71 | 47,480 |
| 2023-06-28 | $14.43 | $14.60 | $14.15 | $14.54 | $14.54 | 62,142 |
| 2023-06-27 | $14.50 | $14.61 | $14.42 | $14.45 | $14.45 | 92,784 |
| 2023-06-26 | $14.55 | $14.72 | $14.41 | $14.44 | $14.44 | 55,720 |
| 2023-06-23 | $14.32 | $14.59 | $14.32 | $14.56 | $14.56 | 259,370 |
| 2023-06-22 | $14.43 | $14.58 | $14.24 | $14.49 | $14.49 | 91,862 |
| 2023-06-21 | $14.53 | $14.59 | $14.36 | $14.43 | $14.43 | 70,729 |
| 2023-06-20 | $14.95 | $14.95 | $14.64 | $14.64 | $14.64 | 37,902 |
| 2023-06-16 | $15.29 | $15.31 | $14.77 | $14.95 | $14.95 | 101,571 |
| 2023-06-15 | $15.13 | $15.25 | $15.07 | $15.18 | $15.18 | 47,155 |
| 2023-06-14 | $15.33 | $15.49 | $15.15 | $15.18 | $15.18 | 73,680 |
| 2023-06-13 | $15.17 | $15.36 | $15.14 | $15.33 | $15.33 | 61,967 |
| 2023-06-12 | $14.97 | $15.23 | $14.89 | $15.16 | $15.16 | 64,482 |
| 2023-06-09 | $15.31 | $15.31 | $15.03 | $15.08 | $15.08 | 39,588 |
| 2023-06-08 | $15.42 | $15.42 | $15.09 | $15.32 | $15.32 | 63,646 |
| 2023-06-07 | $15.34 | $15.56 | $15.26 | $15.46 | $15.46 | 88,108 |
| 2023-06-06 | $14.62 | $15.25 | $14.50 | $15.22 | $15.22 | 68,446 |
| 2023-06-05 | $14.55 | $14.68 | $14.34 | $14.63 | $14.63 | 98,435 |
| 2023-06-02 | $14.10 | $14.64 | $14.05 | $14.60 | $14.60 | 160,387 |
| 2023-06-01 | $13.57 | $14.02 | $13.42 | $13.98 | $13.98 | 146,823 |
| 2023-05-31 | $13.74 | $13.93 | $13.44 | $13.52 | $13.52 | 714,803 |
| 2023-05-30 | $13.63 | $13.82 | $13.37 | $13.78 | $13.78 | 67,448 |
| 2023-05-26 | $13.66 | $13.71 | $13.40 | $13.64 | $13.64 | 58,721 |
| 2023-05-25 | $13.84 | $13.84 | $13.60 | $13.66 | $13.66 | 80,443 |
| 2023-05-24 | $13.74 | $13.78 | $13.54 | $13.73 | $13.73 | 50,697 |
| 2023-05-23 | $13.74 | $13.92 | $13.44 | $13.74 | $13.74 | 77,336 |
| 2023-05-22 | $13.52 | $13.74 | $13.41 | $13.71 | $13.71 | 49,788 |
| 2023-05-19 | $13.89 | $13.89 | $13.46 | $13.51 | $13.51 | 39,715 |
| 2023-05-18 | $13.75 | $13.80 | $13.54 | $13.76 | $13.76 | 41,165 |
| 2023-05-17 | $13.20 | $13.80 | $13.12 | $13.78 | $13.78 | 68,977 |
| 2023-05-16 | $13.25 | $13.66 | $13.10 | $13.14 | $13.14 | 65,709 |
| 2023-05-15 | $13.32 | $13.38 | $13.11 | $13.13 | $13.13 | 71,519 |
| 2023-05-12 | $13.31 | $13.45 | $12.93 | $13.31 | $13.31 | 104,753 |
| 2023-05-11 | $13.56 | $13.59 | $13.26 | $13.31 | $13.31 | 101,387 |
| 2023-05-10 | $13.99 | $13.99 | $13.56 | $13.62 | $13.62 | 78,348 |
| 2023-05-09 | $13.86 | $14.13 | $13.79 | $13.87 | $13.87 | 53,285 |
| 2023-05-08 | $13.95 | $14.19 | $13.78 | $13.91 | $13.91 | 59,493 |
| 2023-05-05 | $13.70 | $14.05 | $13.70 | $13.88 | $13.88 | 79,588 |
| 2023-05-04 | $13.60 | $13.69 | $12.99 | $13.52 | $13.52 | 91,346 |
| 2023-05-03 | $13.78 | $14.10 | $13.74 | $13.76 | $13.76 | 97,761 |
| 2023-05-02 | $13.78 | $13.81 | $13.39 | $13.78 | $13.78 | 95,436 |
| 2023-05-01 | $13.89 | $13.97 | $13.68 | $13.75 | $13.75 | 80,499 |
| 2023-04-28 | $14.13 | $14.21 | $13.81 | $13.85 | $13.85 | 93,638 |
| 2023-04-27 | $14.14 | $14.21 | $14.01 | $14.12 | $14.12 | 67,333 |
| 2023-04-26 | $14.01 | $14.21 | $13.95 | $14.10 | $14.10 | 63,355 |
| 2023-04-25 | $14.22 | $14.32 | $13.95 | $13.95 | $13.95 | 57,399 |
| 2023-04-24 | $14.39 | $14.51 | $14.30 | $14.34 | $14.34 | 50,579 |
| 2023-04-21 | $14.40 | $14.51 | $14.26 | $14.39 | $14.39 | 92,623 |
| 2023-04-20 | $14.47 | $14.55 | $14.40 | $14.46 | $14.46 | 52,958 |
| 2023-04-19 | $14.38 | $14.58 | $14.34 | $14.49 | $14.49 | 53,387 |
| 2023-04-18 | $14.73 | $14.73 | $14.31 | $14.38 | $14.38 | 44,871 |
| 2023-04-17 | $14.40 | $14.80 | $14.30 | $14.77 | $14.77 | 71,400 |
| 2023-04-14 | $14.71 | $14.84 | $14.41 | $14.47 | $14.47 | 80,274 |
| 2023-04-13 | $14.60 | $14.70 | $14.46 | $14.63 | $14.63 | 67,880 |
| 2023-04-12 | $14.83 | $14.83 | $14.54 | $14.62 | $14.62 | 63,416 |
| 2023-04-11 | $14.80 | $15.00 | $14.53 | $14.66 | $14.66 | 67,754 |
| 2023-04-10 | $14.69 | $14.96 | $14.67 | $14.81 | $14.81 | 104,640 |
| 2023-04-06 | $14.55 | $14.81 | $14.55 | $14.74 | $14.74 | 57,623 |
| 2023-04-05 | $14.56 | $14.84 | $14.54 | $14.70 | $14.50 | 74,259 |
| 2023-04-04 | $14.87 | $14.87 | $14.45 | $14.59 | $14.39 | 81,368 |
| 2023-04-03 | $15.18 | $15.18 | $14.65 | $14.82 | $14.62 | 67,930 |
| 2023-03-31 | $15.02 | $15.17 | $14.93 | $15.13 | $14.93 | 102,107 |
| 2023-03-30 | $15.01 | $15.20 | $14.96 | $15.00 | $14.80 | 78,399 |
| 2023-03-29 | $15.15 | $15.38 | $14.80 | $14.93 | $14.73 | 90,368 |
| 2023-03-28 | $15.20 | $15.37 | $15.05 | $15.07 | $14.87 | 81,830 |
| 2023-03-27 | $15.27 | $15.44 | $15.21 | $15.26 | $15.06 | 83,950 |
| 2023-03-24 | $14.86 | $15.15 | $14.81 | $15.11 | $15.11 | 98,112 |
| 2023-03-23 | $15.16 | $15.38 | $14.91 | $14.96 | $14.96 | 83,562 |
| 2023-03-22 | $15.43 | $15.57 | $15.14 | $15.15 | $15.15 | 84,760 |
| 2023-03-21 | $15.12 | $15.50 | $15.11 | $15.43 | $15.43 | 83,243 |
| 2023-03-20 | $14.96 | $15.21 | $14.93 | $14.94 | $14.94 | 86,866 |
| 2023-03-17 | $15.23 | $15.25 | $14.78 | $14.82 | $14.82 | 175,910 |
| 2023-03-16 | $14.91 | $15.54 | $14.80 | $15.34 | $15.34 | 79,406 |
| 2023-03-15 | $14.65 | $15.03 | $14.54 | $14.99 | $14.99 | 66,306 |
| 2023-03-14 | $15.01 | $15.54 | $14.80 | $14.88 | $14.88 | 107,362 |
| 2023-03-13 | $14.37 | $14.67 | $14.01 | $14.51 | $14.51 | 148,326 |
| 2023-03-10 | $14.95 | $15.05 | $14.55 | $14.84 | $14.84 | 111,858 |
| 2023-03-09 | $15.69 | $15.71 | $15.03 | $15.05 | $15.05 | 78,940 |
| 2023-03-08 | $15.75 | $15.77 | $15.61 | $15.75 | $15.75 | 56,956 |
| 2023-03-07 | $15.99 | $16.02 | $15.58 | $15.71 | $15.71 | 63,094 |
| 2023-03-06 | $16.23 | $16.31 | $15.91 | $15.96 | $15.96 | 144,721 |
| 2023-03-03 | $16.20 | $16.28 | $16.15 | $16.22 | $16.22 | 39,286 |
| 2023-03-02 | $16.02 | $16.13 | $15.96 | $16.13 | $16.13 | 65,422 |
| 2023-03-01 | $16.07 | $16.16 | $15.96 | $16.09 | $16.09 | 70,477 |
| 2023-02-28 | $16.02 | $16.24 | $16.02 | $16.10 | $16.10 | 100,594 |
| 2023-02-27 | $16.14 | $16.32 | $15.95 | $16.05 | $16.05 | 57,434 |
| 2023-02-24 | $16.20 | $16.20 | $16.06 | $16.12 | $16.12 | 77,930 |
| 2023-02-23 | $16.21 | $16.22 | $16.11 | $16.21 | $16.21 | 49,856 |
| 2023-02-22 | $16.07 | $16.20 | $16.02 | $16.08 | $16.08 | 63,403 |
| 2023-02-21 | $15.92 | $16.07 | $15.92 | $16.02 | $16.02 | 70,652 |
| 2023-02-17 | $16.01 | $16.14 | $16.00 | $16.02 | $16.02 | 56,245 |
| 2023-02-16 | $15.96 | $16.12 | $15.89 | $15.91 | $15.91 | 103,026 |
| 2023-02-15 | $15.81 | $16.11 | $15.81 | $16.07 | $16.07 | 57,114 |
| 2023-02-14 | $16.02 | $16.07 | $15.90 | $15.91 | $15.91 | 45,022 |
| 2023-02-13 | $16.03 | $16.11 | $15.98 | $16.08 | $16.08 | 44,287 |
| 2023-02-10 | $16.23 | $16.23 | $15.88 | $16.06 | $16.06 | 60,572 |
| 2023-02-09 | $16.27 | $16.40 | $16.02 | $16.12 | $16.12 | 44,122 |
| 2023-02-08 | $16.41 | $16.43 | $16.25 | $16.26 | $16.26 | 55,301 |
| 2023-02-07 | $16.50 | $16.59 | $16.27 | $16.43 | $16.43 | 54,972 |
| 2023-02-06 | $16.50 | $16.69 | $16.41 | $16.55 | $16.55 | 60,741 |
| 2023-02-03 | $16.39 | $16.60 | $16.39 | $16.50 | $16.50 | 56,106 |
| 2023-02-02 | $16.11 | $16.53 | $15.96 | $16.46 | $16.46 | 61,465 |
| 2023-02-01 | $16.13 | $16.34 | $15.99 | $16.11 | $16.11 | 79,337 |
| 2023-01-31 | $15.80 | $16.23 | $15.77 | $16.10 | $16.10 | 123,836 |
| 2023-01-30 | $15.79 | $15.89 | $15.77 | $15.84 | $15.84 | 72,286 |
| 2023-01-27 | $16.79 | $16.82 | $15.14 | $15.82 | $15.82 | 224,578 |
| 2023-01-26 | $17.26 | $17.29 | $16.76 | $16.91 | $16.91 | 28,232 |
| 2023-01-25 | $17.20 | $17.23 | $17.08 | $17.22 | $17.22 | 25,422 |
| 2023-01-24 | $17.19 | $17.28 | $17.09 | $17.22 | $17.22 | 27,430 |
| 2023-01-23 | $17.32 | $17.37 | $17.06 | $17.18 | $17.18 | 38,249 |
| 2023-01-20 | $17.29 | $17.37 | $17.16 | $17.37 | $17.37 | 41,505 |
| 2023-01-19 | $17.05 | $17.22 | $17.05 | $17.22 | $17.22 | 36,968 |
| 2023-01-18 | $17.32 | $17.39 | $17.14 | $17.15 | $17.15 | 35,280 |
| 2023-01-17 | $17.51 | $17.51 | $17.35 | $17.40 | $17.40 | 34,259 |
| 2023-01-13 | $17.29 | $17.56 | $17.27 | $17.54 | $17.54 | 31,582 |
| 2023-01-12 | $17.28 | $17.46 | $17.28 | $17.44 | $17.44 | 42,324 |
| 2023-01-11 | $17.40 | $17.70 | $17.22 | $17.27 | $17.27 | 67,309 |
| 2023-01-10 | $17.21 | $17.37 | $17.20 | $17.36 | $17.36 | 39,861 |
| 2023-01-09 | $17.15 | $17.38 | $17.10 | $17.26 | $17.26 | 49,165 |
| 2023-01-06 | $17.11 | $17.28 | $17.07 | $17.27 | $17.27 | 55,323 |
| 2023-01-05 | $17.02 | $17.29 | $17.02 | $17.23 | $17.03 | 44,907 |
| 2023-01-04 | $17.59 | $17.67 | $17.26 | $17.31 | $17.11 | 45,704 |
| 2023-01-03 | $17.34 | $17.56 | $17.27 | $17.51 | $17.31 | 91,813 |
| 2022-12-30 | $17.29 | $17.35 | $17.22 | $17.24 | $17.24 | 51,125 |
| 2022-12-29 | $16.97 | $17.32 | $16.97 | $17.31 | $17.31 | 43,218 |
| 2022-12-28 | $17.03 | $17.05 | $16.97 | $16.97 | $16.97 | 75,313 |
| 2022-12-27 | $16.91 | $17.07 | $16.91 | $17.01 | $17.01 | 53,775 |
| 2022-12-23 | $16.77 | $16.90 | $16.68 | $16.86 | $16.86 | 58,354 |
| 2022-12-22 | $16.76 | $16.85 | $16.63 | $16.78 | $16.78 | 66,207 |
| 2022-12-21 | $16.70 | $17.00 | $16.69 | $16.85 | $16.85 | 72,537 |
| 2022-12-20 | $16.68 | $16.78 | $16.62 | $16.62 | $16.62 | 94,727 |
| 2022-12-19 | $16.46 | $16.84 | $16.46 | $16.68 | $16.68 | 80,909 |
| 2022-12-16 | $16.41 | $16.62 | $16.32 | $16.48 | $16.48 | 215,937 |
| 2022-12-15 | $16.48 | $16.75 | $16.48 | $16.58 | $16.58 | 80,924 |
| 2022-12-14 | $16.71 | $16.86 | $16.52 | $16.56 | $16.56 | 65,804 |
| 2022-12-13 | $17.00 | $17.23 | $16.59 | $16.68 | $16.68 | 209,749 |
| 2022-12-12 | $16.79 | $16.97 | $16.79 | $16.89 | $16.89 | 96,882 |
| 2022-12-09 | $16.76 | $16.97 | $16.76 | $16.87 | $16.87 | 82,384 |
| 2022-12-08 | $16.71 | $16.87 | $16.67 | $16.85 | $16.85 | 76,757 |
| 2022-12-07 | $16.81 | $16.95 | $16.69 | $16.72 | $16.72 | 75,272 |
| 2022-12-06 | $16.71 | $16.93 | $16.71 | $16.85 | $16.85 | 156,255 |
| 2022-12-05 | $16.77 | $16.88 | $16.59 | $16.78 | $16.78 | 109,339 |
| 2022-12-02 | $16.77 | $17.00 | $16.77 | $16.89 | $16.89 | 73,607 |
| 2022-12-01 | $16.77 | $16.85 | $16.62 | $16.84 | $16.84 | 82,950 |
| 2022-11-30 | $16.58 | $16.79 | $16.35 | $16.75 | $16.75 | 140,870 |
| 2022-11-29 | $16.63 | $16.65 | $16.48 | $16.53 | $16.53 | 20,756 |
| 2022-11-28 | $16.72 | $16.74 | $16.45 | $16.71 | $16.71 | 45,530 |
| 2022-11-25 | $16.67 | $16.76 | $16.67 | $16.75 | $16.75 | 8,195 |
| 2022-11-23 | $16.74 | $16.75 | $16.61 | $16.67 | $16.67 | 17,879 |
| 2022-11-22 | $16.71 | $16.76 | $16.63 | $16.74 | $16.74 | 23,721 |
| 2022-11-21 | $16.46 | $16.67 | $16.46 | $16.63 | $16.63 | 35,546 |
| 2022-11-18 | $16.60 | $16.71 | $16.47 | $16.51 | $16.51 | 51,196 |
| 2022-11-17 | $16.67 | $16.82 | $16.53 | $16.60 | $16.60 | 31,828 |
| 2022-11-16 | $16.53 | $16.72 | $16.53 | $16.71 | $16.71 | 33,422 |
| 2022-11-15 | $16.77 | $16.82 | $16.50 | $16.65 | $16.65 | 40,303 |
| 2022-11-14 | $16.74 | $16.75 | $16.58 | $16.63 | $16.63 | 30,242 |
| 2022-11-11 | $16.94 | $17.13 | $16.55 | $16.69 | $16.69 | 26,069 |
| 2022-11-10 | $16.73 | $17.05 | $16.67 | $16.98 | $16.98 | 62,370 |
| 2022-11-09 | $16.53 | $16.66 | $16.48 | $16.50 | $16.50 | 41,911 |
| 2022-11-08 | $16.83 | $16.83 | $16.47 | $16.52 | $16.52 | 33,152 |
| 2022-11-07 | $16.74 | $16.90 | $16.60 | $16.64 | $16.64 | 36,952 |
| 2022-11-04 | $16.47 | $16.77 | $16.11 | $16.75 | $16.75 | 45,034 |
| 2022-11-03 | $16.42 | $16.44 | $16.09 | $16.27 | $16.27 | 55,072 |
| 2022-11-02 | $16.86 | $16.89 | $16.40 | $16.43 | $16.43 | 80,466 |
| 2022-11-01 | $17.11 | $17.11 | $16.73 | $16.76 | $16.76 | 46,643 |
| 2022-10-31 | $17.14 | $17.21 | $16.94 | $16.98 | $16.98 | 56,848 |
| 2022-10-28 | $16.86 | $17.38 | $16.86 | $17.20 | $17.20 | 71,064 |
| 2022-10-27 | $16.96 | $17.21 | $16.37 | $16.74 | $16.74 | 66,322 |
| 2022-10-26 | $17.14 | $17.55 | $16.86 | $17.01 | $17.01 | 42,269 |
| 2022-10-25 | $16.75 | $17.14 | $16.75 | $17.04 | $17.04 | 35,994 |
| 2022-10-24 | $16.88 | $17.02 | $16.80 | $16.94 | $16.94 | 33,884 |
| 2022-10-21 | $16.66 | $16.85 | $16.35 | $16.73 | $16.73 | 47,394 |
| 2022-10-20 | $16.93 | $16.93 | $16.50 | $16.55 | $16.55 | 43,562 |
| 2022-10-19 | $16.89 | $17.22 | $16.74 | $16.91 | $16.91 | 68,685 |
| 2022-10-18 | $17.10 | $17.33 | $16.99 | $17.02 | $17.02 | 71,862 |
| 2022-10-17 | $17.03 | $17.23 | $16.93 | $17.05 | $17.05 | 72,093 |
| 2022-10-14 | $17.00 | $17.39 | $16.90 | $16.94 | $16.94 | 53,374 |
| 2022-10-13 | $16.36 | $17.13 | $16.36 | $17.12 | $17.12 | 67,093 |
| 2022-10-12 | $16.55 | $16.62 | $16.34 | $16.45 | $16.45 | 43,595 |
| 2022-10-11 | $16.41 | $16.69 | $16.41 | $16.59 | $16.59 | 81,124 |
| 2022-10-10 | $16.38 | $16.56 | $16.34 | $16.49 | $16.49 | 80,240 |
| 2022-10-07 | $16.33 | $16.42 | $16.05 | $16.14 | $16.14 | 66,652 |
| 2022-10-06 | $16.41 | $16.56 | $16.41 | $16.45 | $16.45 | 51,611 |
| 2022-10-05 | $16.76 | $16.90 | $16.57 | $16.68 | $16.48 | 62,368 |
| 2022-10-04 | $16.54 | $17.01 | $16.54 | $16.94 | $16.74 | 74,003 |
| 2022-10-03 | $16.42 | $16.53 | $16.16 | $16.48 | $16.28 | 73,000 |
| 2022-09-30 | $16.42 | $16.51 | $16.16 | $16.16 | $16.16 | 80,869 |
| 2022-09-29 | $16.47 | $16.49 | $16.24 | $16.36 | $16.36 | 76,669 |
| 2022-09-28 | $16.31 | $16.71 | $16.25 | $16.61 | $16.61 | 74,389 |
| 2022-09-27 | $17.05 | $17.06 | $16.33 | $16.35 | $16.35 | 90,180 |
| 2022-09-26 | $16.90 | $17.21 | $16.90 | $17.03 | $17.03 | 65,799 |
| 2022-09-23 | $17.08 | $17.08 | $16.78 | $17.00 | $17.00 | 74,920 |
| 2022-09-22 | $17.24 | $17.29 | $17.10 | $17.13 | $17.13 | 65,519 |
| 2022-09-21 | $17.35 | $17.61 | $17.24 | $17.29 | $17.29 | 93,682 |
| 2022-09-20 | $17.47 | $17.50 | $17.32 | $17.42 | $17.42 | 78,157 |
| 2022-09-19 | $17.53 | $17.65 | $17.47 | $17.51 | $17.51 | 73,474 |
| 2022-09-16 | $16.97 | $17.60 | $16.94 | $17.60 | $17.60 | 282,502 |
| 2022-09-15 | $16.84 | $17.17 | $16.84 | $17.05 | $17.05 | 69,611 |
| 2022-09-14 | $16.93 | $16.96 | $16.78 | $16.92 | $16.92 | 72,734 |
| 2022-09-13 | $17.03 | $17.49 | $16.73 | $16.85 | $16.85 | 68,342 |
| 2022-09-12 | $17.21 | $17.21 | $16.97 | $17.15 | $17.15 | 58,182 |
| 2022-09-09 | $16.99 | $17.05 | $16.93 | $17.02 | $17.02 | 47,614 |
| 2022-09-08 | $16.81 | $16.99 | $16.73 | $16.94 | $16.94 | 43,687 |
| 2022-09-07 | $16.64 | $16.90 | $16.55 | $16.90 | $16.90 | 48,576 |
| 2022-09-06 | $17.11 | $17.27 | $16.61 | $16.71 | $16.71 | 63,451 |
| 2022-09-02 | $17.53 | $17.53 | $17.04 | $17.14 | $17.14 | 41,872 |
| 2022-09-01 | $17.39 | $17.40 | $17.15 | $17.28 | $17.28 | 45,394 |
| 2022-08-31 | $17.24 | $17.81 | $17.24 | $17.29 | $17.29 | 64,226 |
| 2022-08-30 | $17.57 | $17.57 | $17.23 | $17.26 | $17.26 | 47,435 |
| 2022-08-29 | $17.55 | $17.55 | $17.36 | $17.40 | $17.40 | 46,501 |
| 2022-08-26 | $17.69 | $17.69 | $17.39 | $17.51 | $17.51 | 59,075 |
| 2022-08-25 | $17.54 | $17.71 | $17.50 | $17.62 | $17.62 | 43,657 |
| 2022-08-24 | $17.81 | $17.90 | $17.51 | $17.54 | $17.54 | 39,208 |
| 2022-08-23 | $17.96 | $18.05 | $17.72 | $17.76 | $17.76 | 42,961 |
| 2022-08-22 | $18.10 | $18.29 | $17.72 | $17.89 | $17.89 | 45,911 |
| 2022-08-19 | $18.15 | $18.29 | $18.01 | $18.27 | $18.27 | 43,174 |
| 2022-08-18 | $18.33 | $18.33 | $18.07 | $18.20 | $18.20 | 22,092 |
| 2022-08-17 | $18.22 | $18.30 | $18.00 | $18.27 | $18.27 | 33,592 |
| 2022-08-16 | $18.41 | $18.52 | $18.32 | $18.34 | $18.34 | 60,167 |
| 2022-08-15 | $18.42 | $18.49 | $18.20 | $18.45 | $18.45 | 42,315 |
| 2022-08-12 | $18.38 | $18.44 | $18.27 | $18.43 | $18.43 | 43,852 |
| 2022-08-11 | $18.10 | $18.33 | $18.10 | $18.32 | $18.32 | 44,258 |
| 2022-08-10 | $18.32 | $18.41 | $18.14 | $18.18 | $18.18 | 43,671 |
| 2022-08-09 | $18.26 | $18.26 | $18.03 | $18.18 | $18.18 | 50,232 |
| 2022-08-08 | $18.37 | $18.37 | $18.03 | $18.21 | $18.21 | 51,786 |
| 2022-08-05 | $18.26 | $18.26 | $18.04 | $18.20 | $18.20 | 46,729 |
| 2022-08-04 | $18.55 | $18.55 | $18.29 | $18.34 | $18.34 | 43,166 |
| 2022-08-03 | $18.51 | $18.63 | $18.34 | $18.49 | $18.49 | 69,162 |
| 2022-08-02 | $18.81 | $18.87 | $18.42 | $18.42 | $18.42 | 42,748 |
| 2022-08-01 | $18.66 | $18.91 | $18.47 | $18.77 | $18.77 | 55,310 |
| 2022-07-29 | $18.74 | $18.90 | $18.65 | $18.65 | $18.65 | 55,464 |
| 2022-07-28 | $18.65 | $18.78 | $18.32 | $18.71 | $18.71 | 45,846 |
| 2022-07-27 | $18.79 | $18.93 | $18.46 | $18.58 | $18.58 | 57,232 |
| 2022-07-26 | $18.35 | $18.85 | $18.19 | $18.75 | $18.75 | 162,577 |
| 2022-07-25 | $18.25 | $18.47 | $18.25 | $18.34 | $18.34 | 60,008 |
| 2022-07-22 | $17.53 | $18.25 | $17.50 | $18.13 | $18.13 | 70,828 |
| 2022-07-21 | $17.61 | $17.73 | $17.54 | $17.66 | $17.66 | 43,112 |
| 2022-07-20 | $17.50 | $17.90 | $16.79 | $17.76 | $17.76 | 65,341 |
| 2022-07-19 | $17.56 | $17.72 | $17.50 | $17.51 | $17.51 | 59,340 |
| 2022-07-18 | $17.27 | $17.48 | $17.27 | $17.41 | $17.41 | 63,799 |
| 2022-07-15 | $17.12 | $17.42 | $17.09 | $17.13 | $17.13 | 95,751 |
| 2022-07-14 | $16.85 | $17.12 | $16.81 | $17.07 | $17.07 | 79,827 |
| 2022-07-13 | $16.98 | $17.14 | $16.96 | $17.02 | $17.02 | 60,622 |
| 2022-07-12 | $17.00 | $17.20 | $16.94 | $17.10 | $17.10 | 69,165 |
| 2022-07-11 | $16.96 | $17.03 | $16.89 | $16.98 | $16.98 | 45,295 |
| 2022-07-08 | $16.85 | $17.10 | $16.85 | $17.02 | $17.02 | 53,854 |
| 2022-07-07 | $17.31 | $17.40 | $17.14 | $17.15 | $16.95 | 77,371 |
| 2022-07-06 | $17.21 | $17.35 | $17.14 | $17.18 | $16.98 | 55,498 |
| 2022-07-05 | $17.32 | $17.32 | $16.99 | $17.28 | $17.08 | 73,799 |
| 2022-07-01 | $17.19 | $17.56 | $17.07 | $17.48 | $17.28 | 65,794 |
| 2022-06-30 | $16.95 | $17.15 | $16.83 | $17.05 | $16.85 | 86,371 |
| 2022-06-29 | $17.41 | $17.47 | $17.03 | $17.11 | $16.91 | 81,988 |
| 2022-06-28 | $17.29 | $17.57 | $17.29 | $17.40 | $17.20 | 70,868 |
| 2022-06-27 | $17.71 | $17.76 | $17.27 | $17.32 | $17.12 | 91,300 |
| 2022-06-24 | $17.18 | $17.65 | $17.13 | $17.61 | $17.41 | 372,146 |
| 2022-06-23 | $17.11 | $17.19 | $16.99 | $17.11 | $16.91 | 74,014 |
| 2022-06-22 | $16.82 | $17.23 | $16.80 | $17.03 | $16.83 | 108,714 |
| 2022-06-21 | $16.72 | $17.06 | $16.62 | $16.95 | $16.75 | 140,864 |
| 2022-06-17 | $16.54 | $17.59 | $16.48 | $16.63 | $16.44 | 269,083 |
| 2022-06-16 | $16.49 | $16.70 | $16.33 | $16.56 | $16.37 | 117,802 |
| 2022-06-15 | $16.62 | $16.86 | $16.47 | $16.64 | $16.45 | 119,617 |
| 2022-06-14 | $16.46 | $16.81 | $16.38 | $16.46 | $16.27 | 117,994 |
| 2022-06-13 | $16.50 | $16.85 | $16.39 | $16.49 | $16.30 | 118,250 |
| 2022-06-10 | $16.64 | $16.81 | $16.54 | $16.64 | $16.45 | 90,971 |
| 2022-06-09 | $16.91 | $17.08 | $16.74 | $16.79 | $16.59 | 95,084 |
| 2022-06-08 | $17.02 | $17.10 | $16.80 | $16.89 | $16.69 | 92,615 |
| 2022-06-07 | $16.99 | $17.20 | $16.98 | $17.01 | $16.81 | 88,801 |
| 2022-06-06 | $17.18 | $17.32 | $17.06 | $17.11 | $16.91 | 71,550 |
| 2022-06-03 | $17.10 | $17.24 | $16.95 | $17.07 | $16.87 | 95,099 |
| 2022-06-02 | $17.17 | $17.25 | $17.02 | $17.17 | $16.97 | 61,337 |
| 2022-06-01 | $17.29 | $17.29 | $17.01 | $17.14 | $16.94 | 68,728 |
| 2022-05-31 | $17.06 | $17.46 | $16.99 | $17.29 | $17.09 | 99,134 |
| 2022-05-27 | $16.91 | $17.16 | $16.91 | $17.10 | $16.90 | 62,895 |
| 2022-05-26 | $16.99 | $17.08 | $16.84 | $16.99 | $16.79 | 102,595 |
| 2022-05-25 | $16.54 | $17.02 | $16.54 | $16.85 | $16.65 | 108,424 |
| 2022-05-24 | $16.59 | $16.92 | $16.50 | $16.77 | $16.58 | 139,529 |
| 2022-05-23 | $16.33 | $16.83 | $16.33 | $16.62 | $16.43 | 151,490 |
| 2022-05-20 | $16.31 | $16.45 | $16.06 | $16.16 | $15.97 | 148,219 |
| 2022-05-19 | $16.19 | $16.60 | $16.18 | $16.23 | $16.04 | 142,534 |
| 2022-05-18 | $16.49 | $16.52 | $16.28 | $16.35 | $16.16 | 106,674 |
| 2022-05-17 | $16.36 | $16.72 | $16.36 | $16.62 | $16.43 | 99,433 |
| 2022-05-16 | $16.14 | $16.40 | $15.95 | $16.20 | $16.01 | 106,820 |
| 2022-05-13 | $16.13 | $16.38 | $16.01 | $16.24 | $16.05 | 95,816 |
| 2022-05-12 | $16.36 | $16.49 | $15.85 | $16.13 | $15.94 | 133,443 |
| 2022-05-11 | $16.63 | $16.77 | $16.26 | $16.31 | $16.12 | 109,651 |
| 2022-05-10 | $16.76 | $16.98 | $16.45 | $16.63 | $16.44 | 182,749 |
| 2022-05-09 | $16.26 | $16.80 | $16.26 | $16.62 | $16.43 | 131,902 |
| 2022-05-06 | $16.42 | $16.61 | $16.20 | $16.39 | $16.20 | 106,582 |
| 2022-05-05 | $16.54 | $16.62 | $16.31 | $16.46 | $16.27 | 187,405 |
| 2022-05-04 | $16.17 | $16.72 | $16.17 | $16.67 | $16.48 | 111,611 |
| 2022-05-03 | $16.32 | $16.46 | $16.16 | $16.20 | $16.01 | 135,534 |
| 2022-05-02 | $16.02 | $16.40 | $16.02 | $16.29 | $16.10 | 147,796 |
| 2022-04-29 | $16.75 | $16.78 | $15.95 | $16.06 | $15.87 | 165,865 |
| 2022-04-28 | $16.65 | $16.91 | $16.60 | $16.83 | $16.63 | 202,052 |
| 2022-04-27 | $16.35 | $16.78 | $16.32 | $16.64 | $16.45 | 247,993 |
| 2022-04-26 | $16.00 | $16.36 | $15.70 | $16.32 | $16.13 | 222,823 |
| 2022-04-25 | $16.96 | $17.05 | $16.08 | $16.11 | $15.92 | 206,857 |
| 2022-04-22 | $18.75 | $18.75 | $17.02 | $17.06 | $16.86 | 184,371 |
| 2022-04-21 | $19.17 | $19.25 | $18.94 | $18.95 | $18.73 | 65,453 |
| 2022-04-20 | $18.88 | $19.29 | $18.71 | $19.05 | $18.83 | 97,369 |
| 2022-04-19 | $18.74 | $19.06 | $18.74 | $19.03 | $18.81 | 61,961 |
| 2022-04-18 | $18.72 | $18.92 | $18.72 | $18.76 | $18.54 | 77,993 |
| 2022-04-14 | $18.68 | $18.82 | $18.68 | $18.79 | $18.57 | 76,443 |
| 2022-04-13 | $18.32 | $18.68 | $18.32 | $18.63 | $18.41 | 128,300 |
| 2022-04-12 | $18.38 | $18.69 | $18.35 | $18.40 | $18.19 | 96,268 |
| 2022-04-11 | $18.40 | $18.67 | $18.35 | $18.37 | $18.16 | 86,361 |
| 2022-04-08 | $18.39 | $18.57 | $18.38 | $18.44 | $18.23 | 89,599 |
| 2022-04-07 | $18.82 | $19.05 | $18.59 | $18.60 | $18.19 | 97,394 |
| 2022-04-06 | $18.92 | $19.06 | $18.84 | $18.87 | $18.45 | 91,319 |
| 2022-04-05 | $19.00 | $19.04 | $18.85 | $18.95 | $18.53 | 86,570 |
| 2022-04-04 | $19.20 | $19.20 | $18.76 | $18.88 | $18.46 | 77,002 |
| 2022-04-01 | $19.43 | $19.44 | $19.11 | $19.14 | $18.71 | 78,192 |
| 2022-03-31 | $19.41 | $19.60 | $19.30 | $19.34 | $18.91 | 125,205 |
| 2022-03-30 | $19.72 | $19.84 | $19.31 | $19.36 | $18.93 | 125,201 |
| 2022-03-29 | $19.47 | $19.88 | $19.47 | $19.76 | $19.32 | 120,643 |
| 2022-03-28 | $19.28 | $19.75 | $19.23 | $19.32 | $18.89 | 117,148 |
| 2022-03-25 | $19.28 | $19.44 | $19.28 | $19.36 | $18.93 | 67,435 |
| 2022-03-24 | $19.24 | $19.40 | $19.05 | $19.21 | $18.78 | 77,627 |
| 2022-03-23 | $19.62 | $19.62 | $19.10 | $19.13 | $18.70 | 67,793 |
| 2022-03-22 | $19.65 | $19.78 | $19.56 | $19.66 | $19.22 | 92,554 |
| 2022-03-21 | $19.54 | $19.60 | $19.40 | $19.57 | $19.14 | 73,700 |
| 2022-03-18 | $19.73 | $19.73 | $19.26 | $19.52 | $19.09 | 170,864 |
| 2022-03-17 | $19.62 | $19.76 | $19.45 | $19.63 | $19.19 | 63,401 |
| 2022-03-16 | $19.61 | $19.81 | $19.60 | $19.68 | $19.24 | 131,409 |
| 2022-03-15 | $19.78 | $19.78 | $19.59 | $19.63 | $19.19 | 70,744 |
| 2022-03-14 | $19.89 | $20.01 | $19.60 | $19.67 | $19.23 | 120,842 |
| 2022-03-11 | $19.78 | $19.89 | $19.63 | $19.74 | $19.30 | 110,081 |
| 2022-03-10 | $19.39 | $19.75 | $19.39 | $19.67 | $19.23 | 71,239 |
| 2022-03-09 | $19.72 | $19.73 | $19.47 | $19.55 | $19.12 | 101,645 |
| 2022-03-08 | $19.67 | $19.84 | $19.43 | $19.45 | $19.02 | 86,706 |
| 2022-03-07 | $19.84 | $19.91 | $19.59 | $19.65 | $19.21 | 137,611 |
| 2022-03-04 | $19.78 | $20.21 | $19.63 | $19.86 | $19.42 | 49,043 |
| 2022-03-03 | $19.71 | $20.06 | $19.71 | $19.96 | $19.52 | 98,791 |
| 2022-03-02 | $19.55 | $19.81 | $19.55 | $19.68 | $19.24 | 81,649 |
| 2022-03-01 | $19.55 | $19.57 | $19.22 | $19.43 | $19.00 | 156,086 |
| 2022-02-28 | $19.04 | $19.61 | $19.04 | $19.54 | $19.11 | 109,378 |
| 2022-02-25 | $19.22 | $19.70 | $19.22 | $19.51 | $19.08 | 95,477 |
| 2022-02-24 | $19.04 | $19.30 | $18.70 | $19.18 | $18.75 | 118,318 |
| 2022-02-23 | $19.57 | $19.66 | $19.41 | $19.47 | $19.04 | 72,218 |
| 2022-02-22 | $19.67 | $19.67 | $19.38 | $19.56 | $19.13 | 63,454 |
| 2022-02-18 | $19.72 | $19.72 | $19.46 | $19.52 | $19.09 | 67,793 |
| 2022-02-17 | $19.52 | $19.64 | $19.47 | $19.57 | $19.14 | 64,826 |
| 2022-02-16 | $19.82 | $19.97 | $19.55 | $19.60 | $19.16 | 54,024 |
| 2022-02-15 | $20.10 | $20.28 | $19.75 | $19.84 | $19.40 | 73,417 |
| 2022-02-14 | $20.18 | $20.27 | $19.92 | $19.95 | $19.51 | 70,269 |
| 2022-02-11 | $19.97 | $20.30 | $19.97 | $20.10 | $19.65 | 69,323 |
| 2022-02-10 | $20.05 | $20.40 | $19.95 | $20.04 | $19.59 | 96,275 |
| 2022-02-09 | $20.49 | $20.51 | $20.02 | $20.05 | $19.60 | 75,993 |
| 2022-02-08 | $20.41 | $20.61 | $20.41 | $20.49 | $20.03 | 83,782 |
| 2022-02-07 | $20.37 | $20.50 | $20.17 | $20.37 | $19.92 | 85,374 |
| 2022-02-04 | $20.48 | $20.55 | $20.21 | $20.37 | $19.92 | 95,250 |
| 2022-02-03 | $20.17 | $20.53 | $20.08 | $20.39 | $19.94 | 109,590 |
| 2022-02-02 | $20.32 | $20.63 | $20.11 | $20.21 | $19.76 | 90,229 |
| 2022-02-01 | $20.43 | $20.66 | $20.22 | $20.36 | $19.91 | 110,437 |
| 2022-01-31 | $20.22 | $20.74 | $20.03 | $20.42 | $19.97 | 227,674 |
| 2022-01-28 | $20.61 | $20.81 | $20.01 | $20.31 | $19.86 | 128,270 |
| 2022-01-27 | $20.79 | $21.07 | $20.51 | $20.65 | $20.19 | 77,816 |
| 2022-01-26 | $21.13 | $21.19 | $20.60 | $20.79 | $20.33 | 99,147 |
| 2022-01-25 | $20.89 | $21.37 | $20.80 | $21.07 | $20.60 | 100,362 |
| 2022-01-24 | $20.38 | $21.09 | $20.38 | $21.01 | $20.54 | 158,661 |
| 2022-01-21 | $20.47 | $20.88 | $20.29 | $20.54 | $20.08 | 134,445 |
| 2022-01-20 | $20.95 | $21.05 | $20.39 | $20.40 | $19.95 | 138,510 |
| 2022-01-19 | $20.95 | $21.10 | $20.80 | $20.97 | $20.50 | 108,164 |
| 2022-01-18 | $21.08 | $21.15 | $20.92 | $20.95 | $20.48 | 75,631 |
| 2022-01-14 | $21.15 | $21.25 | $20.97 | $21.08 | $20.61 | 71,501 |
| 2022-01-13 | $21.07 | $21.36 | $21.07 | $21.17 | $20.70 | 99,529 |
| 2022-01-12 | $21.49 | $21.55 | $21.01 | $21.01 | $20.54 | 99,855 |
| 2022-01-11 | $21.52 | $21.52 | $21.30 | $21.44 | $20.96 | 111,225 |
| 2022-01-10 | $21.76 | $21.76 | $21.32 | $21.52 | $21.04 | 85,368 |
| 2022-01-07 | $22.00 | $22.00 | $21.61 | $21.77 | $21.29 | 126,537 |
| 2022-01-06 | $22.24 | $22.74 | $22.24 | $22.66 | $21.47 | 153,769 |
| 2022-01-05 | $22.21 | $22.38 | $22.10 | $22.13 | $20.96 | 110,811 |
| 2022-01-04 | $22.28 | $22.37 | $22.11 | $22.13 | $20.96 | 96,729 |
| 2022-01-03 | $21.99 | $22.34 | $21.95 | $22.04 | $20.88 | 93,841 |
| 2021-12-31 | $21.90 | $21.95 | $21.82 | $21.86 | $20.71 | 31,947 |
| 2021-12-30 | $22.00 | $22.17 | $21.79 | $21.94 | $20.78 | 48,871 |
| 2021-12-29 | $22.10 | $22.10 | $21.81 | $21.93 | $20.77 | 52,180 |
| 2021-12-28 | $21.79 | $21.96 | $21.71 | $21.81 | $20.66 | 54,931 |
| 2021-12-27 | $21.71 | $21.94 | $21.61 | $21.82 | $20.67 | 67,800 |
| 2021-12-23 | $21.81 | $21.90 | $21.65 | $21.65 | $20.51 | 38,850 |
| 2021-12-22 | $21.58 | $21.76 | $21.50 | $21.73 | $20.59 | 52,088 |
| 2021-12-21 | $21.44 | $21.64 | $21.38 | $21.52 | $20.39 | 121,594 |
| 2021-12-20 | $21.28 | $21.43 | $20.93 | $21.31 | $20.19 | 131,396 |
| 2021-12-17 | $21.65 | $21.91 | $21.36 | $21.41 | $20.28 | 230,611 |
| 2021-12-16 | $21.91 | $21.99 | $21.52 | $21.58 | $20.44 | 110,216 |
| 2021-12-15 | $21.54 | $21.99 | $21.40 | $21.48 | $20.35 | 120,334 |
| 2021-12-14 | $21.75 | $21.86 | $21.51 | $21.53 | $20.40 | 111,748 |
| 2021-12-13 | $21.60 | $21.96 | $21.54 | $21.64 | $20.50 | 118,462 |
| 2021-12-10 | $21.60 | $21.77 | $21.20 | $21.37 | $20.24 | 89,609 |
| 2021-12-09 | $21.26 | $21.49 | $21.11 | $21.31 | $20.19 | 69,679 |
| 2021-12-08 | $21.36 | $21.46 | $21.11 | $21.34 | $20.22 | 40,143 |
| 2021-12-07 | $21.49 | $21.59 | $21.23 | $21.27 | $20.15 | 59,220 |
| 2021-12-06 | $21.49 | $21.55 | $21.19 | $21.49 | $20.36 | 74,400 |
| 2021-12-03 | $21.39 | $21.39 | $21.04 | $21.15 | $20.04 | 35,227 |
| 2021-12-02 | $21.23 | $21.54 | $21.03 | $21.36 | $20.23 | 71,002 |
| 2021-12-01 | $21.53 | $21.53 | $20.90 | $20.90 | $19.80 | 74,887 |
| 2021-11-30 | $20.77 | $20.93 | $20.62 | $20.75 | $19.66 | 166,128 |
| 2021-11-29 | $21.05 | $21.08 | $20.81 | $20.92 | $19.82 | 83,213 |
| 2021-11-26 | $21.23 | $21.23 | $20.65 | $20.89 | $19.79 | 79,029 |
| 2021-11-24 | $21.84 | $21.84 | $21.42 | $21.47 | $20.34 | 33,498 |
| 2021-11-23 | $21.99 | $21.99 | $21.53 | $21.67 | $20.53 | 73,584 |
| 2021-11-22 | $21.57 | $21.87 | $21.57 | $21.67 | $20.53 | 72,757 |
| 2021-11-19 | $21.57 | $21.93 | $21.35 | $21.49 | $20.36 | 81,763 |
| 2021-11-18 | $21.95 | $21.95 | $21.52 | $21.68 | $20.54 | 82,856 |
| 2021-11-17 | $21.97 | $21.97 | $21.36 | $21.78 | $20.63 | 94,757 |
| 2021-11-16 | $22.05 | $22.11 | $21.74 | $21.97 | $20.81 | 91,576 |
| 2021-11-15 | $22.09 | $22.14 | $21.87 | $22.01 | $20.85 | 67,378 |
| 2021-11-12 | $21.98 | $22.18 | $21.89 | $22.09 | $20.93 | 91,248 |
| 2021-11-11 | $21.89 | $22.03 | $21.74 | $22.01 | $20.85 | 53,534 |
| 2021-11-10 | $21.73 | $21.93 | $21.54 | $21.87 | $20.72 | 53,620 |
| 2021-11-09 | $21.55 | $21.85 | $21.45 | $21.74 | $20.59 | 43,859 |
| 2021-11-08 | $21.83 | $21.88 | $21.55 | $21.83 | $20.68 | 48,877 |
| 2021-11-05 | $21.39 | $21.88 | $21.39 | $21.76 | $20.61 | 67,179 |
| 2021-11-04 | $21.13 | $21.29 | $20.98 | $21.27 | $20.15 | 55,604 |
| 2021-11-03 | $20.85 | $21.39 | $20.85 | $21.17 | $20.05 | 90,175 |
| 2021-11-02 | $20.70 | $20.99 | $20.70 | $20.95 | $19.85 | 105,101 |
| 2021-11-01 | $20.72 | $20.84 | $20.61 | $20.70 | $19.61 | 73,440 |
| 2021-10-29 | $20.56 | $20.86 | $20.50 | $20.67 | $19.58 | 176,533 |
| 2021-10-28 | $20.45 | $20.63 | $20.45 | $20.52 | $19.44 | 54,274 |
| 2021-10-27 | $20.38 | $20.56 | $20.38 | $20.45 | $19.37 | 75,075 |
| 2021-10-26 | $20.63 | $20.68 | $20.41 | $20.48 | $19.40 | 89,796 |
| 2021-10-25 | $20.37 | $20.62 | $20.37 | $20.56 | $19.48 | 82,452 |
| 2021-10-22 | $20.33 | $20.39 | $20.30 | $20.34 | $19.27 | 62,461 |
| 2021-10-21 | $20.10 | $20.40 | $20.09 | $20.25 | $19.18 | 70,047 |
| 2021-10-20 | $20.20 | $20.23 | $19.93 | $20.10 | $19.04 | 60,712 |
| 2021-10-19 | $20.39 | $20.39 | $20.19 | $20.26 | $19.19 | 42,826 |
| 2021-10-18 | $20.47 | $20.49 | $20.29 | $20.34 | $19.27 | 61,809 |
| 2021-10-15 | $20.57 | $20.69 | $20.39 | $20.41 | $19.33 | 100,924 |
| 2021-10-14 | $20.42 | $20.48 | $20.32 | $20.36 | $19.29 | 55,228 |
| 2021-10-13 | $20.51 | $20.51 | $20.19 | $20.37 | $19.30 | 69,196 |
| 2021-10-12 | $20.41 | $20.58 | $20.11 | $20.50 | $19.42 | 60,880 |
| 2021-10-11 | $20.44 | $20.54 | $20.40 | $20.43 | $19.35 | 68,174 |
| 2021-10-08 | $20.45 | $20.61 | $20.40 | $20.45 | $19.37 | 25,025 |
| 2021-10-07 | $20.42 | $20.55 | $20.35 | $20.45 | $19.37 | 86,508 |
| 2021-10-06 | $20.45 | $20.67 | $20.35 | $20.62 | $19.34 | 71,924 |
| 2021-10-05 | $20.55 | $20.65 | $20.32 | $20.61 | $19.34 | 55,456 |
| 2021-10-04 | $20.58 | $20.71 | $20.42 | $20.45 | $19.19 | 74,005 |
| 2021-10-01 | $20.47 | $20.70 | $20.47 | $20.53 | $19.26 | 61,931 |
| 2021-09-30 | $20.84 | $20.84 | $20.46 | $20.49 | $19.22 | 44,362 |
| 2021-09-29 | $20.34 | $20.88 | $20.34 | $20.74 | $19.46 | 74,681 |
| 2021-09-28 | $20.55 | $20.66 | $20.40 | $20.49 | $19.22 | 118,529 |
| 2021-09-27 | $20.17 | $20.59 | $20.13 | $20.44 | $19.18 | 76,998 |
| 2021-09-24 | $19.96 | $20.13 | $19.96 | $20.04 | $18.80 | 49,178 |
| 2021-09-23 | $19.93 | $20.11 | $19.93 | $20.02 | $18.78 | 69,877 |
| 2021-09-22 | $19.80 | $20.06 | $19.80 | $19.90 | $18.67 | 57,589 |
| 2021-09-21 | $19.39 | $19.83 | $19.39 | $19.65 | $18.43 | 94,975 |
| 2021-09-20 | $19.44 | $19.72 | $19.26 | $19.59 | $18.38 | 93,335 |
| 2021-09-17 | $19.98 | $20.13 | $19.65 | $19.65 | $18.43 | 272,438 |
| 2021-09-16 | $19.93 | $20.14 | $19.88 | $19.89 | $18.66 | 64,364 |
| 2021-09-15 | $19.93 | $20.12 | $19.92 | $20.00 | $18.76 | 72,000 |
| 2021-09-14 | $20.16 | $20.16 | $19.82 | $19.89 | $18.66 | 62,833 |
| 2021-09-13 | $20.05 | $20.15 | $20.00 | $20.08 | $18.84 | 60,793 |
| 2021-09-10 | $20.13 | $20.18 | $19.97 | $19.99 | $18.75 | 51,655 |
| 2021-09-09 | $20.13 | $20.27 | $20.07 | $20.07 | $18.83 | 56,086 |
| 2021-09-08 | $20.11 | $20.21 | $20.04 | $20.17 | $18.92 | 54,621 |
| 2021-09-07 | $20.25 | $20.29 | $20.11 | $20.20 | $18.95 | 64,070 |
| 2021-09-03 | $20.24 | $20.41 | $20.09 | $20.23 | $18.98 | 42,010 |
| 2021-09-02 | $20.32 | $20.35 | $20.23 | $20.28 | $19.03 | 34,775 |
| 2021-09-01 | $20.34 | $20.42 | $20.11 | $20.35 | $19.09 | 46,253 |
| 2021-08-31 | $20.23 | $20.36 | $20.20 | $20.28 | $19.03 | 61,222 |
| 2021-08-30 | $20.37 | $20.40 | $20.15 | $20.23 | $18.98 | 45,202 |
| 2021-08-27 | $20.13 | $20.51 | $20.13 | $20.40 | $19.14 | 67,175 |
| 2021-08-26 | $20.07 | $20.17 | $20.02 | $20.04 | $18.80 | 57,265 |
| 2021-08-25 | $20.19 | $20.28 | $20.08 | $20.08 | $18.84 | 51,575 |
| 2021-08-24 | $20.00 | $20.20 | $19.94 | $20.14 | $18.89 | 73,497 |
| 2021-08-23 | $20.07 | $20.11 | $19.99 | $20.02 | $18.78 | 34,989 |
| 2021-08-20 | $19.83 | $20.13 | $19.79 | $20.05 | $18.81 | 160,453 |
| 2021-08-19 | $19.87 | $19.92 | $19.68 | $19.89 | $18.66 | 41,737 |
| 2021-08-18 | $20.12 | $20.24 | $20.01 | $20.03 | $18.79 | 48,623 |
| 2021-08-17 | $20.30 | $20.30 | $20.05 | $20.15 | $18.90 | 54,731 |
| 2021-08-16 | $20.40 | $20.62 | $20.26 | $20.39 | $19.13 | 40,844 |
| 2021-08-13 | $20.61 | $20.64 | $20.50 | $20.56 | $19.29 | 33,841 |
| 2021-08-12 | $20.74 | $20.74 | $20.53 | $20.64 | $19.36 | 54,976 |
| 2021-08-11 | $20.66 | $20.74 | $20.52 | $20.74 | $19.46 | 45,214 |
| 2021-08-10 | $20.32 | $20.67 | $20.31 | $20.66 | $19.38 | 49,601 |
| 2021-08-09 | $20.52 | $20.55 | $20.26 | $20.40 | $19.14 | 67,021 |
| 2021-08-06 | $20.25 | $20.57 | $20.22 | $20.50 | $19.23 | 75,010 |
| 2021-08-05 | $20.04 | $20.23 | $19.96 | $20.10 | $18.86 | 65,628 |
| 2021-08-04 | $19.91 | $20.11 | $19.91 | $19.94 | $18.71 | 72,313 |
| 2021-08-03 | $19.70 | $20.15 | $19.53 | $20.06 | $18.82 | 113,938 |
| 2021-08-02 | $19.82 | $20.05 | $19.64 | $19.65 | $18.43 | 77,827 |
| 2021-07-30 | $19.67 | $19.89 | $19.64 | $19.73 | $18.51 | 66,772 |
| 2021-07-29 | $19.69 | $19.88 | $19.65 | $19.74 | $18.52 | 33,342 |
| 2021-07-28 | $19.43 | $19.77 | $19.33 | $19.66 | $18.44 | 52,419 |
| 2021-07-27 | $19.45 | $19.62 | $19.16 | $19.34 | $18.14 | 81,170 |
| 2021-07-26 | $19.59 | $19.79 | $19.42 | $19.50 | $18.29 | 71,235 |
| 2021-07-23 | $19.32 | $19.58 | $19.10 | $19.57 | $18.36 | 82,509 |
| 2021-07-22 | $19.32 | $19.45 | $19.16 | $19.20 | $18.01 | 101,848 |
| 2021-07-21 | $19.11 | $19.48 | $19.11 | $19.31 | $18.12 | 72,735 |
| 2021-07-20 | $18.91 | $19.46 | $18.86 | $19.01 | $17.83 | 83,093 |
| 2021-07-19 | $19.14 | $19.14 | $18.80 | $18.93 | $17.76 | 49,790 |
| 2021-07-16 | $19.44 | $19.48 | $19.24 | $19.28 | $18.09 | 53,293 |
| 2021-07-15 | $19.14 | $19.41 | $19.08 | $19.33 | $18.13 | 38,471 |
| 2021-07-14 | $19.15 | $19.34 | $19.05 | $19.17 | $17.98 | 45,321 |
| 2021-07-13 | $19.24 | $19.27 | $18.90 | $19.12 | $17.94 | 71,375 |
| 2021-07-12 | $19.32 | $19.38 | $19.18 | $19.20 | $18.01 | 55,290 |
| 2021-07-09 | $19.05 | $19.41 | $19.05 | $19.40 | $18.20 | 55,095 |
| 2021-07-08 | $19.02 | $19.26 | $18.98 | $19.15 | $17.78 | 84,827 |
| 2021-07-07 | $19.12 | $19.33 | $19.06 | $19.14 | $17.77 | 72,282 |
| 2021-07-06 | $19.45 | $19.45 | $18.99 | $19.14 | $17.77 | 77,297 |
| 2021-07-02 | $19.65 | $19.65 | $19.43 | $19.43 | $18.04 | 56,391 |
| 2021-07-01 | $19.74 | $19.81 | $19.62 | $19.70 | $18.29 | 48,903 |
| 2021-06-30 | $19.76 | $19.85 | $19.65 | $19.66 | $18.26 | 63,876 |
| 2021-06-29 | $19.73 | $19.91 | $19.58 | $19.77 | $18.36 | 81,448 |
| 2021-06-28 | $19.76 | $20.03 | $19.50 | $19.65 | $18.25 | 62,424 |
| 2021-06-25 | $19.85 | $20.06 | $19.68 | $19.73 | $18.32 | 336,750 |
| 2021-06-24 | $19.90 | $19.93 | $19.59 | $19.81 | $18.40 | 91,681 |
| 2021-06-23 | $19.70 | $19.91 | $19.61 | $19.78 | $18.37 | 97,639 |
| 2021-06-22 | $19.64 | $19.73 | $19.44 | $19.63 | $18.23 | 86,060 |
| 2021-06-21 | $19.59 | $19.77 | $19.41 | $19.60 | $18.20 | 58,532 |
| 2021-06-18 | $19.83 | $19.89 | $19.37 | $19.37 | $17.99 | 166,656 |
| 2021-06-17 | $20.32 | $20.32 | $19.88 | $19.99 | $18.56 | 96,208 |
| 2021-06-16 | $20.10 | $20.39 | $20.01 | $20.31 | $18.86 | 86,316 |
| 2021-06-15 | $20.26 | $20.38 | $20.05 | $20.20 | $18.76 | 66,724 |
| 2021-06-14 | $20.00 | $20.18 | $19.97 | $20.08 | $18.65 | 49,537 |
| 2021-06-11 | $20.12 | $20.27 | $20.02 | $20.07 | $18.64 | 52,527 |
| 2021-06-10 | $20.09 | $20.16 | $19.93 | $20.03 | $18.60 | 121,703 |
| 2021-06-09 | $20.48 | $20.52 | $20.38 | $20.52 | $18.59 | 97,220 |
| 2021-06-08 | $20.56 | $20.58 | $20.31 | $20.48 | $18.55 | 87,218 |
| 2021-06-07 | $20.43 | $20.59 | $20.30 | $20.51 | $18.58 | 83,279 |
| 2021-06-04 | $20.25 | $20.50 | $20.23 | $20.32 | $18.41 | 94,361 |
| 2021-06-03 | $20.06 | $20.34 | $19.97 | $20.29 | $18.38 | 143,511 |
| 2021-06-02 | $20.32 | $20.32 | $19.94 | $20.09 | $18.20 | 126,242 |
| 2021-06-01 | $19.85 | $20.10 | $19.63 | $19.95 | $18.07 | 88,646 |
| 2021-05-28 | $19.60 | $19.80 | $19.52 | $19.78 | $17.92 | 46,190 |
| 2021-05-27 | $19.67 | $19.95 | $19.55 | $19.62 | $17.77 | 110,220 |
| 2021-05-26 | $19.40 | $19.58 | $19.40 | $19.49 | $17.66 | 72,639 |
| 2021-05-25 | $19.76 | $19.76 | $19.41 | $19.41 | $17.58 | 91,328 |
| 2021-05-24 | $19.87 | $19.99 | $19.69 | $19.79 | $17.93 | 40,762 |
| 2021-05-21 | $20.00 | $20.00 | $19.62 | $19.75 | $17.89 | 103,321 |
| 2021-05-20 | $19.86 | $19.93 | $19.65 | $19.88 | $18.01 | 60,944 |
| 2021-05-19 | $19.58 | $19.96 | $19.47 | $19.89 | $18.02 | 85,064 |
| 2021-05-18 | $20.01 | $20.20 | $19.71 | $19.73 | $17.87 | 72,021 |
| 2021-05-17 | $19.96 | $20.23 | $19.74 | $20.08 | $18.19 | 46,814 |
| 2021-05-14 | $19.98 | $20.00 | $19.70 | $19.98 | $18.10 | 27,915 |
| 2021-05-13 | $19.32 | $19.94 | $19.32 | $19.85 | $17.98 | 41,088 |
| 2021-05-12 | $19.90 | $19.95 | $19.33 | $19.38 | $17.56 | 77,990 |
| 2021-05-11 | $20.05 | $20.22 | $19.76 | $19.84 | $17.97 | 51,113 |
| 2021-05-10 | $20.31 | $20.46 | $20.07 | $20.09 | $18.20 | 71,453 |
| 2021-05-07 | $19.82 | $20.14 | $19.75 | $20.04 | $18.16 | 61,638 |
| 2021-05-06 | $19.76 | $19.98 | $19.69 | $19.94 | $18.06 | 124,901 |
| 2021-05-05 | $20.06 | $20.22 | $19.66 | $19.73 | $17.87 | 128,512 |
| 2021-05-04 | $20.06 | $20.35 | $19.98 | $20.09 | $18.20 | 59,600 |
| 2021-05-03 | $19.87 | $20.24 | $19.87 | $20.09 | $18.20 | 64,296 |
| 2021-04-30 | $19.87 | $20.02 | $19.66 | $19.70 | $17.85 | 78,098 |
| 2021-04-29 | $19.97 | $20.25 | $19.82 | $19.92 | $18.05 | 37,001 |
| 2021-04-28 | $19.83 | $20.06 | $19.67 | $19.82 | $17.96 | 82,794 |
| 2021-04-27 | $20.15 | $20.31 | $19.61 | $19.70 | $17.85 | 80,276 |
| 2021-04-26 | $20.44 | $20.75 | $20.16 | $20.19 | $18.29 | 140,613 |
| 2021-04-23 | $20.30 | $20.60 | $20.13 | $20.46 | $18.54 | 99,384 |
| 2021-04-22 | $20.40 | $20.40 | $20.12 | $20.17 | $18.27 | 92,701 |
| 2021-04-21 | $20.40 | $20.74 | $20.39 | $20.40 | $18.48 | 102,975 |
| 2021-04-20 | $20.81 | $20.81 | $20.34 | $20.48 | $18.55 | 98,845 |
| 2021-04-19 | $20.98 | $20.98 | $20.49 | $20.76 | $18.81 | 49,893 |
| 2021-04-16 | $21.12 | $21.12 | $20.65 | $20.80 | $18.84 | 74,788 |
| 2021-04-15 | $20.56 | $20.83 | $20.30 | $20.83 | $18.87 | 80,409 |
| 2021-04-14 | $20.40 | $20.69 | $20.39 | $20.53 | $18.60 | 78,257 |
| 2021-04-13 | $20.84 | $20.84 | $20.42 | $20.45 | $18.53 | 50,414 |
| 2021-04-12 | $20.89 | $20.93 | $20.78 | $20.88 | $18.92 | 53,299 |
| 2021-04-09 | $20.78 | $20.95 | $20.51 | $20.85 | $18.89 | 73,117 |
| 2021-04-08 | $20.71 | $20.98 | $20.58 | $20.92 | $18.77 | 102,671 |
| 2021-04-07 | $21.07 | $21.07 | $20.65 | $20.82 | $18.68 | 101,392 |
| 2021-04-06 | $21.01 | $21.05 | $20.78 | $20.81 | $18.67 | 139,299 |
| 2021-04-05 | $20.66 | $20.89 | $20.59 | $20.84 | $18.70 | 73,480 |
| 2021-04-01 | $20.44 | $20.69 | $20.41 | $20.66 | $18.54 | 52,920 |
| 2021-03-31 | $20.66 | $20.77 | $20.37 | $20.42 | $18.32 | 219,244 |
| 2021-03-30 | $20.59 | $20.89 | $20.37 | $20.76 | $18.63 | 123,274 |
| 2021-03-29 | $21.41 | $21.41 | $20.21 | $20.44 | $18.34 | 110,293 |
| 2021-03-26 | $20.70 | $20.84 | $20.31 | $20.66 | $18.54 | 97,362 |
| 2021-03-25 | $20.33 | $20.51 | $20.01 | $20.28 | $18.20 | 83,428 |
| 2021-03-24 | $20.32 | $20.87 | $20.10 | $20.31 | $18.23 | 108,833 |
| 2021-03-23 | $20.40 | $20.49 | $19.95 | $20.18 | $18.11 | 63,685 |
| 2021-03-22 | $20.77 | $20.77 | $20.18 | $20.45 | $18.35 | 142,648 |
| 2021-03-19 | $20.82 | $20.96 | $20.51 | $20.77 | $18.64 | 349,363 |
| 2021-03-18 | $20.87 | $21.11 | $20.69 | $20.83 | $18.69 | 85,442 |
| 2021-03-17 | $20.58 | $20.91 | $20.22 | $20.80 | $18.66 | 87,325 |
| 2021-03-16 | $20.85 | $20.86 | $20.34 | $20.75 | $18.62 | 136,172 |
| 2021-03-15 | $21.37 | $21.37 | $20.66 | $20.89 | $18.75 | 79,909 |
| 2021-03-12 | $20.89 | $21.12 | $20.89 | $21.03 | $18.87 | 148,173 |
| 2021-03-11 | $20.75 | $20.89 | $20.50 | $20.75 | $18.62 | 141,520 |
| 2021-03-10 | $20.36 | $20.79 | $20.03 | $20.74 | $18.61 | 106,250 |
| 2021-03-09 | $20.53 | $21.15 | $20.23 | $20.60 | $18.49 | 82,537 |
| 2021-03-08 | $20.88 | $20.98 | $20.60 | $20.73 | $18.60 | 207,423 |
| 2021-03-05 | $20.43 | $21.05 | $20.29 | $20.67 | $18.55 | 79,080 |
| 2021-03-04 | $20.53 | $20.99 | $20.23 | $20.28 | $18.20 | 82,192 |
| 2021-03-03 | $19.79 | $20.74 | $19.79 | $20.41 | $18.31 | 120,450 |
| 2021-03-02 | $19.61 | $20.35 | $19.47 | $19.72 | $17.70 | 79,553 |
| 2021-03-01 | $19.41 | $19.64 | $19.33 | $19.58 | $17.57 | 192,866 |
| 2021-02-26 | $19.51 | $19.72 | $19.03 | $19.43 | $17.44 | 136,365 |
| 2021-02-25 | $20.72 | $20.84 | $20.21 | $20.21 | $18.14 | 57,377 |
| 2021-02-24 | $20.60 | $20.95 | $20.52 | $20.59 | $18.48 | 71,283 |
| 2021-02-23 | $20.05 | $20.73 | $20.00 | $20.53 | $18.42 | 69,884 |
| 2021-02-22 | $19.67 | $20.00 | $19.55 | $19.97 | $17.92 | 65,462 |
| 2021-02-19 | $19.75 | $19.84 | $19.65 | $19.82 | $17.79 | 53,112 |
| 2021-02-18 | $19.87 | $19.92 | $19.62 | $19.76 | $17.73 | 59,398 |
| 2021-02-17 | $19.74 | $19.98 | $19.67 | $19.73 | $17.70 | 56,925 |
| 2021-02-16 | $19.91 | $20.00 | $19.70 | $19.80 | $17.77 | 103,253 |
| 2021-02-12 | $19.34 | $19.73 | $19.03 | $19.72 | $17.70 | 94,142 |
| 2021-02-11 | $19.36 | $19.68 | $19.29 | $19.45 | $17.45 | 53,298 |
| 2021-02-10 | $19.70 | $19.70 | $19.38 | $19.52 | $17.52 | 68,128 |
| 2021-02-09 | $19.30 | $19.61 | $19.26 | $19.47 | $17.47 | 110,796 |
| 2021-02-08 | $19.47 | $19.55 | $19.18 | $19.30 | $17.32 | 130,063 |
| 2021-02-05 | $19.37 | $19.44 | $18.95 | $19.19 | $17.22 | 151,453 |
| 2021-02-04 | $19.06 | $19.43 | $19.00 | $19.18 | $17.21 | 98,393 |
| 2021-02-03 | $18.75 | $18.99 | $18.57 | $18.92 | $16.98 | 82,533 |
| 2021-02-02 | $18.77 | $19.04 | $18.67 | $18.83 | $16.90 | 70,771 |
| 2021-02-01 | $18.50 | $18.75 | $18.41 | $18.59 | $16.68 | 59,550 |
| 2021-01-29 | $18.57 | $18.75 | $18.31 | $18.47 | $16.57 | 156,207 |
| 2021-01-28 | $18.51 | $18.79 | $18.35 | $18.49 | $16.59 | 52,590 |
| 2021-01-27 | $18.61 | $18.67 | $18.00 | $18.32 | $16.44 | 77,254 |
| 2021-01-26 | $19.36 | $19.36 | $18.91 | $18.93 | $16.99 | 40,986 |
| 2021-01-25 | $19.27 | $19.40 | $18.84 | $19.36 | $17.37 | 51,616 |
| 2021-01-22 | $18.78 | $19.32 | $18.60 | $19.27 | $17.29 | 63,170 |
| 2021-01-21 | $19.09 | $19.18 | $18.85 | $18.95 | $17.00 | 63,863 |
| 2021-01-20 | $19.14 | $19.22 | $18.85 | $18.99 | $17.04 | 58,028 |
| 2021-01-19 | $19.76 | $19.76 | $19.04 | $19.20 | $17.23 | 53,123 |
| 2021-01-15 | $19.25 | $19.30 | $19.04 | $19.22 | $17.25 | 34,299 |
| 2021-01-14 | $19.29 | $19.63 | $18.85 | $19.47 | $17.47 | 58,616 |
| 2021-01-13 | $19.01 | $19.27 | $18.86 | $19.23 | $17.26 | 58,614 |
| 2021-01-12 | $19.00 | $19.16 | $18.91 | $19.07 | $17.11 | 68,087 |
| 2021-01-11 | $18.76 | $19.13 | $18.75 | $19.00 | $17.05 | 31,784 |
| 2021-01-08 | $19.53 | $19.53 | $18.58 | $18.89 | $16.95 | 66,191 |
| 2021-01-07 | $19.66 | $19.87 | $19.55 | $19.64 | $17.44 | 122,086 |
| 2021-01-06 | $19.08 | $19.98 | $19.08 | $19.63 | $17.43 | 170,936 |
| 2021-01-05 | $18.69 | $18.99 | $18.69 | $18.81 | $16.70 | 57,761 |
| 2021-01-04 | $18.75 | $18.99 | $18.41 | $18.69 | $16.60 | 72,249 |
| 2020-12-31 | $19.62 | $19.62 | $18.60 | $18.82 | $16.71 | 35,838 |
| 2020-12-30 | $18.60 | $18.88 | $18.52 | $18.73 | $16.63 | 46,296 |
| 2020-12-29 | $18.89 | $18.89 | $18.47 | $18.59 | $16.51 | 68,593 |
| 2020-12-28 | $18.75 | $18.96 | $18.67 | $18.88 | $16.76 | 65,631 |
| 2020-12-24 | $18.79 | $18.79 | $18.45 | $18.59 | $16.51 | 98,470 |
| 2020-12-23 | $18.21 | $18.51 | $18.00 | $18.47 | $16.40 | 111,103 |
| 2020-12-22 | $18.23 | $18.23 | $17.97 | $18.04 | $16.02 | 101,535 |
| 2020-12-21 | $19.11 | $19.11 | $18.00 | $18.15 | $16.12 | 118,025 |
| 2020-12-18 | $18.51 | $18.59 | $18.19 | $18.52 | $16.44 | 394,298 |
| 2020-12-17 | $18.30 | $18.35 | $18.09 | $18.34 | $16.28 | 74,604 |
| 2020-12-16 | $18.30 | $18.31 | $18.18 | $18.21 | $16.17 | 62,899 |
| 2020-12-15 | $18.06 | $18.35 | $18.00 | $18.27 | $16.22 | 56,163 |
| 2020-12-14 | $18.08 | $18.17 | $17.97 | $17.99 | $15.97 | 55,745 |
| 2020-12-11 | $17.85 | $18.23 | $17.85 | $18.07 | $16.05 | 68,509 |
| 2020-12-10 | $17.91 | $18.10 | $17.87 | $18.02 | $16.00 | 62,907 |
| 2020-12-09 | $17.94 | $18.35 | $17.94 | $18.05 | $16.03 | 61,729 |
| 2020-12-08 | $17.86 | $18.08 | $17.79 | $18.04 | $16.02 | 78,006 |
| 2020-12-07 | $18.00 | $18.03 | $17.73 | $17.93 | $15.92 | 56,406 |
| 2020-12-04 | $17.92 | $18.09 | $17.82 | $18.02 | $16.00 | 57,771 |
| 2020-12-03 | $17.98 | $17.98 | $17.69 | $17.78 | $15.79 | 49,319 |
| 2020-12-02 | $17.92 | $18.12 | $17.83 | $17.96 | $15.95 | 67,737 |
| 2020-12-01 | $17.75 | $18.06 | $17.75 | $18.04 | $16.02 | 87,191 |
| 2020-11-30 | $17.81 | $18.00 | $17.47 | $17.57 | $15.60 | 152,155 |
| 2020-11-27 | $18.29 | $18.52 | $17.81 | $18.02 | $15.73 | 45,425 |
| 2020-11-25 | $18.62 | $18.62 | $18.11 | $18.36 | $16.03 | 63,147 |
| 2020-11-24 | $18.17 | $18.75 | $17.97 | $18.61 | $16.25 | 171,374 |
| 2020-11-23 | $18.25 | $18.29 | $18.10 | $18.17 | $15.86 | 62,701 |
| 2020-11-20 | $17.83 | $18.10 | $17.72 | $18.08 | $15.78 | 64,317 |
| 2020-11-19 | $17.76 | $18.11 | $17.73 | $18.05 | $15.76 | 64,285 |
| 2020-11-18 | $18.11 | $18.18 | $17.82 | $17.82 | $15.56 | 59,886 |
| 2020-11-17 | $18.25 | $18.27 | $17.88 | $18.05 | $15.76 | 84,770 |
| 2020-11-16 | $18.10 | $18.38 | $18.07 | $18.27 | $15.95 | 96,050 |
| 2020-11-13 | $17.68 | $18.08 | $17.65 | $17.93 | $15.65 | 63,064 |
| 2020-11-12 | $17.66 | $17.66 | $17.37 | $17.53 | $15.30 | 45,012 |
| 2020-11-11 | $18.10 | $18.10 | $17.70 | $17.86 | $15.59 | 78,621 |
| 2020-11-10 | $17.84 | $18.27 | $17.76 | $18.10 | $15.80 | 119,736 |
| 2020-11-09 | $17.49 | $18.56 | $17.49 | $17.60 | $15.37 | 103,011 |
| 2020-11-06 | $17.16 | $17.20 | $16.74 | $16.77 | $14.64 | 98,618 |
| 2020-11-05 | $16.59 | $17.14 | $16.59 | $17.07 | $14.90 | 24,742 |
| 2020-11-04 | $17.01 | $17.01 | $16.55 | $16.61 | $14.50 | 42,791 |
| 2020-11-03 | $17.26 | $17.48 | $17.23 | $17.35 | $15.15 | 54,434 |
| 2020-11-02 | $16.97 | $17.08 | $16.54 | $17.02 | $14.86 | 54,918 |
| 2020-10-30 | $17.17 | $17.35 | $16.74 | $16.88 | $14.74 | 97,877 |
| 2020-10-29 | $16.97 | $17.29 | $16.77 | $17.22 | $15.03 | 39,821 |
| 2020-10-28 | $16.27 | $17.15 | $16.27 | $17.05 | $14.89 | 83,380 |
| 2020-10-27 | $17.00 | $17.00 | $16.46 | $16.47 | $14.38 | 30,026 |
| 2020-10-26 | $16.89 | $16.89 | $16.02 | $16.52 | $14.42 | 52,475 |
| 2020-10-23 | $17.00 | $17.10 | $16.75 | $17.02 | $14.86 | 62,942 |
| 2020-10-22 | $16.49 | $16.87 | $16.32 | $16.82 | $14.68 | 50,152 |
| 2020-10-21 | $16.57 | $16.80 | $16.40 | $16.46 | $14.37 | 45,498 |
| 2020-10-20 | $16.60 | $16.75 | $16.55 | $16.60 | $14.49 | 31,181 |
| 2020-10-19 | $16.61 | $16.74 | $16.48 | $16.51 | $14.41 | 33,843 |
| 2020-10-16 | $16.23 | $16.51 | $16.18 | $16.45 | $14.36 | 32,438 |
| 2020-10-15 | $15.79 | $16.35 | $15.79 | $16.35 | $14.27 | 53,343 |
| 2020-10-14 | $16.21 | $16.43 | $15.90 | $15.92 | $13.90 | 43,636 |
| 2020-10-13 | $16.48 | $16.81 | $16.13 | $16.18 | $14.13 | 46,248 |
| 2020-10-12 | $16.51 | $16.61 | $16.45 | $16.57 | $14.47 | 32,487 |
| 2020-10-09 | $16.60 | $16.62 | $16.46 | $16.54 | $14.44 | 48,499 |
| 2020-10-08 | $16.34 | $16.55 | $16.33 | $16.43 | $14.34 | 62,754 |
| 2020-10-07 | $16.21 | $16.39 | $16.12 | $16.31 | $14.14 | 71,860 |
| 2020-10-06 | $16.25 | $16.85 | $16.01 | $16.01 | $13.88 | 100,457 |
| 2020-10-05 | $16.01 | $16.25 | $15.92 | $16.22 | $14.06 | 66,936 |
| 2020-10-02 | $15.49 | $16.04 | $15.49 | $15.93 | $13.81 | 50,486 |
| 2020-10-01 | $15.49 | $15.72 | $15.39 | $15.68 | $13.59 | 78,894 |
| 2020-09-30 | $15.38 | $15.59 | $15.32 | $15.49 | $13.43 | 157,262 |
| 2020-09-29 | $15.26 | $15.38 | $15.15 | $15.33 | $13.29 | 66,360 |
| 2020-09-28 | $15.03 | $15.48 | $15.03 | $15.29 | $13.25 | 96,355 |
| 2020-09-25 | $14.79 | $15.05 | $14.79 | $14.90 | $12.91 | 97,863 |
| 2020-09-24 | $14.78 | $15.27 | $14.78 | $14.95 | $12.96 | 97,606 |
| 2020-09-23 | $14.70 | $15.19 | $14.69 | $14.70 | $12.74 | 119,009 |
| 2020-09-22 | $14.96 | $14.99 | $14.62 | $14.80 | $12.83 | 87,508 |
| 2020-09-21 | $15.37 | $15.48 | $14.82 | $14.88 | $12.90 | 112,649 |
| 2020-09-18 | $15.17 | $15.71 | $15.03 | $15.70 | $13.61 | 362,009 |
| 2020-09-17 | $15.13 | $15.35 | $15.06 | $15.17 | $13.15 | 59,205 |
| 2020-09-16 | $15.23 | $15.49 | $15.01 | $15.28 | $13.24 | 82,722 |
| 2020-09-15 | $15.39 | $15.50 | $15.22 | $15.25 | $13.22 | 59,440 |
| 2020-09-14 | $15.07 | $15.49 | $15.02 | $15.40 | $13.35 | 69,303 |
| 2020-09-11 | $15.19 | $15.33 | $15.02 | $15.05 | $13.04 | 81,058 |
| 2020-09-10 | $15.20 | $15.39 | $15.18 | $15.20 | $13.17 | 75,774 |
| 2020-09-09 | $15.31 | $15.40 | $15.10 | $15.16 | $13.14 | 78,511 |
| 2020-09-08 | $15.70 | $15.70 | $15.18 | $15.22 | $13.19 | 91,108 |
| 2020-09-04 | $15.85 | $16.07 | $15.65 | $15.74 | $13.64 | 91,670 |
| 2020-09-03 | $15.67 | $15.85 | $15.59 | $15.65 | $13.56 | 77,446 |
| 2020-09-02 | $15.55 | $15.78 | $15.50 | $15.59 | $13.51 | 76,402 |
| 2020-09-01 | $15.27 | $15.57 | $15.27 | $15.52 | $13.45 | 71,514 |
| 2020-08-31 | $15.55 | $15.68 | $15.46 | $15.49 | $13.43 | 91,500 |
| 2020-08-28 | $15.79 | $15.79 | $15.43 | $15.61 | $13.53 | 63,867 |
| 2020-08-27 | $15.60 | $15.90 | $15.60 | $15.66 | $13.57 | 73,726 |
| 2020-08-26 | $15.68 | $15.78 | $15.54 | $15.62 | $13.54 | 92,610 |
| 2020-08-25 | $15.74 | $16.00 | $15.71 | $15.74 | $13.64 | 68,335 |
| 2020-08-24 | $15.46 | $15.83 | $15.44 | $15.77 | $13.67 | 102,887 |
| 2020-08-21 | $15.48 | $15.50 | $15.29 | $15.44 | $13.38 | 91,273 |
| 2020-08-20 | $15.28 | $15.60 | $15.12 | $15.48 | $13.42 | 124,634 |
| 2020-08-19 | $15.45 | $15.62 | $15.34 | $15.38 | $13.33 | 62,367 |
| 2020-08-18 | $15.64 | $15.84 | $15.37 | $15.44 | $13.38 | 69,009 |
| 2020-08-17 | $15.73 | $15.83 | $15.61 | $15.67 | $13.58 | 81,868 |
| 2020-08-14 | $15.57 | $15.90 | $15.57 | $15.78 | $13.68 | 49,765 |
| 2020-08-13 | $15.80 | $15.86 | $15.68 | $15.68 | $13.59 | 76,660 |
| 2020-08-12 | $16.05 | $16.12 | $15.82 | $15.89 | $13.77 | 47,429 |
| 2020-08-11 | $16.01 | $16.15 | $15.83 | $15.85 | $13.74 | 55,452 |
| 2020-08-10 | $15.82 | $16.08 | $15.79 | $15.82 | $13.71 | 65,176 |
| 2020-08-07 | $15.32 | $15.87 | $15.32 | $15.82 | $13.71 | 68,850 |
| 2020-08-06 | $15.32 | $15.56 | $15.32 | $15.44 | $13.38 | 82,482 |
| 2020-08-05 | $15.31 | $15.42 | $15.15 | $15.35 | $13.30 | 106,572 |
| 2020-08-04 | $15.26 | $15.37 | $15.04 | $15.26 | $13.23 | 96,467 |
| 2020-08-03 | $15.42 | $15.53 | $15.22 | $15.40 | $13.35 | 89,020 |
| 2020-07-31 | $15.33 | $15.69 | $15.10 | $15.28 | $13.24 | 93,980 |
| 2020-07-30 | $15.32 | $15.57 | $15.01 | $15.52 | $13.45 | 129,843 |
| 2020-07-29 | $15.04 | $15.64 | $14.93 | $15.56 | $13.49 | 158,444 |
| 2020-07-28 | $14.00 | $15.15 | $14.00 | $14.91 | $12.92 | 165,060 |
| 2020-07-27 | $14.05 | $14.08 | $13.76 | $13.79 | $11.95 | 72,680 |
| 2020-07-24 | $14.30 | $14.33 | $13.95 | $14.07 | $12.19 | 114,053 |
| 2020-07-23 | $14.04 | $14.30 | $14.00 | $14.26 | $12.36 | 112,773 |
| 2020-07-22 | $14.13 | $14.28 | $14.02 | $14.11 | $12.23 | 79,087 |
| 2020-07-21 | $13.95 | $14.16 | $13.82 | $14.09 | $12.21 | 70,346 |
| 2020-07-20 | $13.87 | $13.87 | $13.72 | $13.80 | $11.96 | 54,069 |
| 2020-07-17 | $13.89 | $14.14 | $13.82 | $13.90 | $12.05 | 68,660 |
| 2020-07-16 | $14.22 | $14.26 | $13.81 | $13.94 | $12.08 | 74,246 |
| 2020-07-15 | $14.04 | $14.33 | $13.91 | $14.23 | $12.33 | 113,052 |
| 2020-07-14 | $13.79 | $13.82 | $13.48 | $13.72 | $11.89 | 63,978 |
| 2020-07-13 | $13.69 | $13.98 | $13.53 | $13.78 | $11.94 | 98,672 |
| 2020-07-10 | $13.40 | $13.60 | $13.08 | $13.58 | $11.77 | 108,523 |
| 2020-07-09 | $13.65 | $13.88 | $13.24 | $13.32 | $11.44 | 81,864 |
| 2020-07-08 | $13.81 | $14.01 | $13.51 | $13.70 | $11.77 | 87,868 |
| 2020-07-07 | $14.25 | $14.25 | $13.83 | $13.88 | $11.92 | 72,258 |
| 2020-07-06 | $14.49 | $14.74 | $14.14 | $14.37 | $12.35 | 82,879 |
| 2020-07-02 | $14.63 | $14.63 | $14.18 | $14.20 | $12.20 | 57,195 |
| 2020-07-01 | $14.91 | $14.91 | $14.35 | $14.40 | $12.37 | 69,846 |
| 2020-06-30 | $14.48 | $14.96 | $14.48 | $14.83 | $12.74 | 213,955 |
| 2020-06-29 | $14.38 | $14.81 | $13.92 | $14.55 | $12.50 | 104,380 |
| 2020-06-26 | $14.10 | $14.42 | $13.51 | $14.21 | $12.21 | 284,956 |
| 2020-06-25 | $13.80 | $14.34 | $13.16 | $14.34 | $12.32 | 89,622 |
| 2020-06-24 | $14.58 | $14.58 | $13.88 | $13.94 | $11.98 | 103,951 |
| 2020-06-23 | $14.89 | $14.96 | $14.64 | $14.73 | $12.65 | 60,258 |
| 2020-06-22 | $14.51 | $14.73 | $14.44 | $14.68 | $12.61 | 104,736 |
| 2020-06-19 | $14.73 | $14.73 | $14.25 | $14.69 | $12.62 | 241,457 |
| 2020-06-18 | $14.42 | $14.71 | $14.29 | $14.62 | $12.56 | 73,975 |
| 2020-06-17 | $15.05 | $15.26 | $14.50 | $14.59 | $12.53 | 78,956 |
| 2020-06-16 | $15.06 | $15.16 | $14.67 | $15.02 | $12.90 | 76,283 |
| 2020-06-15 | $14.07 | $14.66 | $14.07 | $14.59 | $12.53 | 90,381 |
| 2020-06-12 | $14.74 | $14.75 | $14.19 | $14.62 | $12.56 | 108,138 |
| 2020-06-11 | $14.59 | $14.69 | $14.05 | $14.24 | $12.23 | 92,526 |
| 2020-06-10 | $15.95 | $15.95 | $15.13 | $15.18 | $13.04 | 67,527 |
| 2020-06-09 | $15.98 | $16.20 | $15.63 | $15.95 | $13.70 | 93,285 |
| 2020-06-08 | $16.22 | $16.36 | $15.96 | $16.25 | $13.96 | 84,485 |
| 2020-06-05 | $15.94 | $16.26 | $15.55 | $16.04 | $13.78 | 110,468 |
| 2020-06-04 | $14.82 | $15.33 | $14.69 | $15.29 | $13.14 | 79,252 |
| 2020-06-03 | $14.55 | $15.34 | $14.26 | $14.87 | $12.78 | 97,393 |
| 2020-06-02 | $14.59 | $14.59 | $14.12 | $14.30 | $12.29 | 46,577 |
| 2020-06-01 | $14.88 | $14.90 | $14.26 | $14.26 | $12.25 | 126,244 |
| 2020-05-29 | $15.05 | $15.05 | $14.65 | $14.90 | $12.80 | 82,979 |
| 2020-05-28 | $15.65 | $16.15 | $15.14 | $15.23 | $13.08 | 91,523 |
| 2020-05-27 | $16.04 | $16.04 | $15.11 | $15.80 | $13.57 | 107,990 |
| 2020-05-26 | $14.92 | $15.39 | $14.41 | $15.30 | $13.14 | 127,964 |
| 2020-05-22 | $14.50 | $14.50 | $14.10 | $14.38 | $12.35 | 72,754 |
| 2020-05-21 | $14.25 | $14.40 | $14.16 | $14.24 | $12.23 | 54,437 |
| 2020-05-20 | $14.16 | $14.45 | $14.02 | $14.30 | $12.29 | 87,843 |
| 2020-05-19 | $14.23 | $14.25 | $13.86 | $13.87 | $11.92 | 111,423 |
| 2020-05-18 | $13.57 | $14.46 | $13.57 | $14.35 | $12.33 | 153,784 |
| 2020-05-15 | $12.51 | $13.23 | $12.40 | $13.05 | $11.21 | 138,366 |
| 2020-05-14 | $12.55 | $12.68 | $12.10 | $12.50 | $10.74 | 116,747 |
| 2020-05-13 | $13.60 | $13.88 | $12.55 | $12.86 | $11.05 | 145,829 |
| 2020-05-12 | $14.64 | $14.64 | $13.53 | $13.59 | $11.68 | 110,609 |
| 2020-05-11 | $14.74 | $14.81 | $14.42 | $14.63 | $12.57 | 137,402 |
| 2020-05-08 | $14.76 | $14.99 | $14.67 | $14.96 | $12.85 | 81,296 |
| 2020-05-07 | $14.12 | $14.54 | $14.05 | $14.50 | $12.46 | 160,617 |
| 2020-05-06 | $14.21 | $14.31 | $14.03 | $14.17 | $12.17 | 137,746 |
| 2020-05-05 | $14.46 | $14.53 | $14.07 | $14.08 | $12.10 | 118,351 |
| 2020-05-04 | $14.56 | $14.56 | $13.86 | $14.27 | $12.26 | 113,895 |
| 2020-05-01 | $14.40 | $14.72 | $14.13 | $14.36 | $12.34 | 137,073 |
| 2020-04-30 | $14.31 | $14.79 | $14.20 | $14.52 | $12.47 | 144,878 |
| 2020-04-29 | $14.21 | $15.10 | $13.32 | $14.75 | $12.67 | 239,551 |
| 2020-04-28 | $13.86 | $14.11 | $13.76 | $13.96 | $11.99 | 113,459 |
| 2020-04-27 | $13.08 | $13.63 | $13.08 | $13.48 | $11.58 | 78,185 |
| 2020-04-24 | $12.94 | $13.16 | $12.71 | $13.01 | $11.18 | 73,479 |
| 2020-04-23 | $12.37 | $12.99 | $12.37 | $12.77 | $10.97 | 115,094 |
| 2020-04-22 | $12.76 | $12.80 | $12.33 | $12.37 | $10.63 | 66,351 |
| 2020-04-21 | $12.33 | $12.65 | $12.22 | $12.63 | $10.85 | 80,561 |
| 2020-04-20 | $12.55 | $12.94 | $12.47 | $12.63 | $10.85 | 86,059 |
| 2020-04-17 | $12.84 | $12.87 | $12.52 | $12.79 | $10.99 | 149,748 |
| 2020-04-16 | $13.06 | $13.25 | $12.29 | $12.50 | $10.74 | 143,134 |
| 2020-04-15 | $13.13 | $13.38 | $12.95 | $13.12 | $11.27 | 140,068 |
| 2020-04-14 | $13.92 | $14.00 | $13.35 | $13.54 | $11.63 | 105,265 |
| 2020-04-13 | $13.88 | $13.98 | $12.99 | $13.72 | $11.79 | 217,750 |
| 2020-04-09 | $13.53 | $14.11 | $13.53 | $13.98 | $12.01 | 129,580 |
| 2020-04-08 | $13.50 | $13.57 | $13.20 | $13.32 | $11.44 | 174,507 |
| 2020-04-07 | $13.95 | $14.00 | $13.41 | $13.54 | $11.53 | 121,804 |
| 2020-04-06 | $13.78 | $14.20 | $13.23 | $13.64 | $11.61 | 184,974 |
| 2020-04-03 | $13.67 | $13.87 | $13.32 | $13.46 | $11.46 | 193,613 |
| 2020-04-02 | $13.88 | $14.04 | $13.43 | $13.76 | $11.72 | 169,493 |
| 2020-04-01 | $14.15 | $14.54 | $13.76 | $13.82 | $11.77 | 182,538 |
| 2020-03-31 | $14.90 | $15.32 | $14.26 | $14.54 | $12.38 | 412,882 |
| 2020-03-30 | $14.98 | $15.23 | $14.69 | $14.95 | $12.73 | 271,416 |
| 2020-03-27 | $14.46 | $15.06 | $14.31 | $14.86 | $12.65 | 273,529 |
| 2020-03-26 | $13.49 | $14.82 | $13.49 | $14.77 | $12.58 | 253,132 |
| 2020-03-25 | $13.16 | $13.76 | $12.89 | $13.41 | $11.42 | 192,705 |
| 2020-03-24 | $13.10 | $14.37 | $12.91 | $13.24 | $11.27 | 177,498 |
| 2020-03-23 | $13.07 | $13.33 | $12.46 | $12.76 | $10.86 | 216,392 |
| 2020-03-20 | $13.34 | $13.82 | $12.88 | $12.96 | $11.03 | 354,420 |
| 2020-03-19 | $13.09 | $13.71 | $12.81 | $13.38 | $11.39 | 306,766 |
| 2020-03-18 | $13.76 | $14.30 | $12.96 | $13.14 | $11.19 | 236,473 |
| 2020-03-17 | $14.21 | $14.56 | $14.06 | $14.30 | $12.18 | 272,292 |
| 2020-03-16 | $13.92 | $14.57 | $13.92 | $14.05 | $11.96 | 202,743 |
| 2020-03-13 | $15.82 | $16.01 | $14.50 | $15.04 | $12.81 | 212,952 |
| 2020-03-12 | $15.38 | $15.65 | $14.63 | $15.25 | $12.98 | 316,463 |
| 2020-03-11 | $16.06 | $16.22 | $15.56 | $16.12 | $13.73 | 271,262 |
| 2020-03-10 | $15.42 | $16.50 | $15.21 | $16.30 | $13.88 | 234,275 |
| 2020-03-09 | $16.73 | $16.80 | $15.55 | $15.68 | $12.95 | 248,786 |
| 2020-03-06 | $17.07 | $17.40 | $16.98 | $17.32 | $14.31 | 222,556 |
| 2020-03-05 | $17.33 | $17.58 | $17.22 | $17.44 | $14.41 | 185,440 |
| 2020-03-04 | $17.27 | $17.57 | $17.20 | $17.55 | $14.50 | 178,365 |
| 2020-03-03 | $17.15 | $17.38 | $16.92 | $17.15 | $14.17 | 180,368 |
| 2020-03-02 | $16.62 | $17.13 | $16.62 | $17.13 | $14.15 | 120,782 |
| 2020-02-28 | $17.13 | $17.33 | $16.45 | $16.63 | $13.74 | 335,729 |
| 2020-02-27 | $17.60 | $17.82 | $17.37 | $17.37 | $14.35 | 174,640 |
| 2020-02-26 | $17.61 | $17.92 | $17.61 | $17.73 | $14.65 | 129,829 |
| 2020-02-25 | $17.80 | $17.80 | $17.51 | $17.55 | $14.50 | 105,751 |
| 2020-02-24 | $17.68 | $17.87 | $17.53 | $17.76 | $14.67 | 84,470 |
| 2020-02-21 | $17.97 | $17.97 | $17.83 | $17.90 | $14.79 | 85,293 |
| 2020-02-20 | $17.90 | $17.94 | $17.78 | $17.93 | $14.81 | 79,191 |
| 2020-02-19 | $17.92 | $17.94 | $17.86 | $17.90 | $14.79 | 58,430 |
| 2020-02-18 | $17.89 | $17.94 | $17.85 | $17.90 | $14.79 | 61,252 |
| 2020-02-14 | $18.10 | $18.10 | $17.88 | $17.89 | $14.78 | 63,199 |
| 2020-02-13 | $18.04 | $18.10 | $18.01 | $18.07 | $14.93 | 46,691 |
| 2020-02-12 | $17.97 | $18.07 | $17.93 | $18.03 | $14.89 | 57,400 |
| 2020-02-11 | $17.92 | $18.06 | $17.88 | $17.92 | $14.80 | 74,135 |
| 2020-02-10 | $17.88 | $17.91 | $17.81 | $17.90 | $14.79 | 69,944 |
| 2020-02-07 | $17.91 | $17.91 | $17.81 | $17.89 | $14.78 | 71,604 |
| 2020-02-06 | $17.93 | $17.93 | $17.85 | $17.89 | $14.78 | 84,010 |
| 2020-02-05 | $17.55 | $17.95 | $17.55 | $17.93 | $14.81 | 93,377 |
| 2020-02-04 | $17.63 | $17.68 | $17.50 | $17.52 | $14.47 | 102,767 |
| 2020-02-03 | $17.50 | $17.61 | $17.44 | $17.54 | $14.49 | 137,553 |
| 2020-01-31 | $17.72 | $18.03 | $17.43 | $17.49 | $14.45 | 119,874 |
| 2020-01-30 | $17.66 | $17.82 | $17.52 | $17.65 | $14.58 | 62,199 |
| 2020-01-29 | $17.75 | $17.80 | $17.68 | $17.73 | $14.65 | 62,414 |
| 2020-01-28 | $17.85 | $17.93 | $17.75 | $17.83 | $14.73 | 25,201 |
| 2020-01-27 | $17.75 | $17.93 | $17.74 | $17.83 | $14.73 | 103,614 |
| 2020-01-24 | $18.07 | $18.08 | $17.88 | $17.88 | $14.77 | 49,316 |
| 2020-01-23 | $18.01 | $18.16 | $18.01 | $18.09 | $14.94 | 43,087 |
| 2020-01-22 | $18.22 | $18.22 | $18.10 | $18.10 | $14.95 | 37,091 |
| 2020-01-21 | $18.36 | $18.40 | $18.17 | $18.21 | $15.04 | 41,536 |
| 2020-01-17 | $18.62 | $18.76 | $18.43 | $18.45 | $15.24 | 43,885 |
| 2020-01-16 | $18.37 | $18.61 | $18.37 | $18.53 | $15.31 | 47,495 |
| 2020-01-15 | $18.29 | $18.37 | $18.22 | $18.37 | $15.18 | 70,903 |
| 2020-01-14 | $18.36 | $18.44 | $18.29 | $18.31 | $15.13 | 79,924 |
| 2020-01-13 | $18.47 | $18.47 | $18.37 | $18.43 | $15.23 | 28,872 |
| 2020-01-10 | $18.43 | $18.48 | $18.32 | $18.48 | $15.27 | 49,012 |
| 2020-01-09 | $18.53 | $18.63 | $18.43 | $18.44 | $15.23 | 45,896 |
| 2020-01-08 | $18.50 | $18.70 | $18.50 | $18.65 | $15.31 | 47,222 |
| 2020-01-07 | $18.68 | $18.68 | $18.48 | $18.54 | $15.22 | 55,688 |
| 2020-01-06 | $18.62 | $18.77 | $18.61 | $18.71 | $15.36 | 46,609 |
| 2020-01-03 | $18.76 | $18.87 | $18.66 | $18.81 | $15.44 | 49,456 |
| 2020-01-02 | $19.02 | $19.05 | $18.77 | $18.91 | $15.52 | 51,259 |
| 2019-12-31 | $19.13 | $19.20 | $18.90 | $19.03 | $15.62 | 288,010 |
| 2019-12-30 | $19.25 | $19.29 | $19.12 | $19.18 | $15.74 | 33,327 |
| 2019-12-27 | $19.20 | $19.22 | $19.00 | $19.18 | $15.74 | 36,302 |
| 2019-12-26 | $19.09 | $19.18 | $19.01 | $19.14 | $15.71 | 57,638 |
| 2019-12-24 | $19.13 | $19.13 | $18.95 | $19.00 | $15.59 | 19,264 |
| 2019-12-23 | $19.31 | $19.31 | $19.09 | $19.11 | $15.68 | 41,301 |
| 2019-12-20 | $19.29 | $19.38 | $18.92 | $19.29 | $15.83 | 125,695 |
| 2019-12-19 | $19.29 | $19.37 | $19.23 | $19.32 | $15.86 | 40,684 |
| 2019-12-18 | $19.38 | $19.48 | $19.30 | $19.31 | $15.85 | 40,368 |
| 2019-12-17 | $19.14 | $19.38 | $19.10 | $19.36 | $15.89 | 72,695 |
| 2019-12-16 | $18.99 | $19.10 | $18.99 | $19.08 | $15.66 | 58,849 |
| 2019-12-13 | $18.85 | $18.96 | $18.77 | $18.95 | $15.55 | 52,036 |
| 2019-12-12 | $18.80 | $18.99 | $18.80 | $18.86 | $15.48 | 67,974 |
| 2019-12-11 | $18.79 | $18.92 | $18.69 | $18.80 | $15.43 | 48,262 |
| 2019-12-10 | $18.67 | $18.79 | $18.61 | $18.74 | $15.38 | 49,639 |
| 2019-12-09 | $18.66 | $18.69 | $18.55 | $18.68 | $15.33 | 42,761 |
| 2019-12-06 | $18.76 | $18.76 | $18.59 | $18.62 | $15.28 | 58,901 |
| 2019-12-05 | $18.51 | $18.55 | $18.45 | $18.50 | $15.18 | 47,244 |
| 2019-12-04 | $18.56 | $18.60 | $18.37 | $18.50 | $15.18 | 48,069 |
| 2019-12-03 | $18.71 | $18.71 | $18.42 | $18.50 | $15.18 | 39,806 |
| 2019-12-02 | $18.91 | $18.91 | $18.68 | $18.72 | $15.36 | 36,594 |
| 2019-11-29 | $18.81 | $18.97 | $18.80 | $18.87 | $15.49 | 30,379 |
| 2019-11-27 | $18.86 | $18.94 | $18.83 | $18.87 | $15.49 | 48,228 |
| 2019-11-26 | $18.85 | $18.95 | $18.80 | $18.85 | $15.47 | 70,144 |
| 2019-11-25 | $18.67 | $18.92 | $18.65 | $18.88 | $15.50 | 57,446 |
| 2019-11-22 | $18.81 | $18.81 | $18.58 | $18.68 | $15.33 | 38,670 |
| 2019-11-21 | $18.83 | $18.83 | $18.66 | $18.76 | $15.40 | 38,381 |
| 2019-11-20 | $18.78 | $18.88 | $18.62 | $18.80 | $15.43 | 132,468 |
| 2019-11-19 | $18.89 | $18.91 | $18.81 | $18.82 | $15.45 | 44,013 |
| 2019-11-18 | $18.80 | $18.84 | $18.72 | $18.82 | $15.45 | 37,750 |
| 2019-11-15 | $18.84 | $18.87 | $18.73 | $18.87 | $15.49 | 38,493 |
| 2019-11-14 | $18.82 | $18.86 | $18.70 | $18.76 | $15.40 | 77,477 |
| 2019-11-13 | $18.76 | $18.87 | $18.69 | $18.80 | $15.43 | 51,728 |
| 2019-11-12 | $18.81 | $18.87 | $18.79 | $18.81 | $15.44 | 64,211 |
| 2019-11-11 | $18.80 | $18.84 | $18.73 | $18.79 | $15.42 | 42,412 |
| 2019-11-08 | $18.75 | $18.84 | $18.73 | $18.80 | $15.43 | 64,037 |
| 2019-11-07 | $18.95 | $19.00 | $18.68 | $18.81 | $15.44 | 128,559 |
| 2019-11-06 | $18.83 | $18.95 | $18.73 | $18.95 | $15.55 | 92,831 |
| 2019-11-05 | $18.83 | $18.94 | $18.72 | $18.86 | $15.48 | 133,186 |
| 2019-11-04 | $18.75 | $18.87 | $18.55 | $18.83 | $15.45 | 153,224 |
| 2019-11-01 | $18.65 | $18.75 | $18.61 | $18.72 | $15.36 | 99,908 |
| 2019-10-31 | $18.50 | $18.69 | $18.48 | $18.63 | $15.29 | 107,047 |
| 2019-10-30 | $18.67 | $18.70 | $18.50 | $18.67 | $15.32 | 97,069 |
| 2019-10-29 | $18.56 | $18.70 | $18.47 | $18.70 | $15.35 | 126,252 |
| 2019-10-28 | $18.28 | $18.57 | $18.28 | $18.56 | $15.23 | 173,504 |
| 2019-10-25 | $18.30 | $18.37 | $18.29 | $18.33 | $15.04 | 134,719 |
| 2019-10-24 | $17.53 | $18.35 | $17.52 | $18.32 | $15.04 | 242,768 |
| 2019-10-23 | $17.30 | $17.40 | $17.30 | $17.38 | $14.26 | 31,939 |
| 2019-10-22 | $17.33 | $17.41 | $17.28 | $17.30 | $14.20 | 84,812 |
| 2019-10-21 | $17.40 | $17.45 | $17.25 | $17.35 | $14.24 | 93,279 |
| 2019-10-18 | $17.28 | $17.44 | $17.28 | $17.39 | $14.27 | 42,221 |
| 2019-10-17 | $17.23 | $17.43 | $17.23 | $17.37 | $14.26 | 61,942 |
| 2019-10-16 | $17.28 | $17.37 | $17.16 | $17.22 | $14.13 | 83,551 |
| 2019-10-15 | $17.14 | $17.33 | $17.13 | $17.30 | $14.20 | 37,071 |
| 2019-10-14 | $17.18 | $17.29 | $17.10 | $17.16 | $14.08 | 105,985 |
| 2019-10-11 | $17.24 | $17.39 | $17.21 | $17.29 | $14.19 | 109,233 |
| 2019-10-10 | $17.17 | $17.25 | $17.13 | $17.13 | $14.06 | 65,893 |
| 2019-10-09 | $17.15 | $17.26 | $17.09 | $17.21 | $14.03 | 86,195 |
| 2019-10-08 | $17.11 | $17.16 | $17.04 | $17.13 | $13.96 | 74,983 |
| 2019-10-07 | $17.13 | $17.31 | $17.09 | $17.14 | $13.97 | 61,708 |
| 2019-10-04 | $17.09 | $17.16 | $17.07 | $17.14 | $13.97 | 65,446 |
| 2019-10-03 | $16.96 | $17.08 | $16.90 | $17.07 | $13.91 | 93,465 |
| 2019-10-02 | $16.91 | $17.06 | $16.90 | $17.03 | $13.88 | 85,178 |
| 2019-10-01 | $17.26 | $17.35 | $17.04 | $17.07 | $13.91 | 64,563 |
| 2019-09-30 | $17.24 | $17.25 | $17.07 | $17.18 | $14.00 | 236,070 |
| 2019-09-27 | $17.37 | $17.41 | $17.12 | $17.22 | $14.04 | 72,910 |
| 2019-09-26 | $17.32 | $17.37 | $17.23 | $17.34 | $14.13 | 49,094 |
| 2019-09-25 | $17.19 | $17.37 | $17.15 | $17.33 | $14.12 | 83,645 |
| 2019-09-24 | $17.26 | $17.31 | $17.09 | $17.17 | $13.99 | 92,834 |
| 2019-09-23 | $17.26 | $17.26 | $17.09 | $17.25 | $14.06 | 35,190 |
| 2019-09-20 | $16.82 | $17.30 | $16.82 | $17.29 | $14.09 | 339,409 |
| 2019-09-19 | $16.98 | $17.12 | $16.86 | $16.87 | $13.75 | 66,442 |
| 2019-09-18 | $16.98 | $17.01 | $16.90 | $16.96 | $13.82 | 60,160 |
| 2019-09-17 | $17.04 | $17.04 | $16.89 | $16.94 | $13.81 | 56,945 |
| 2019-09-16 | $17.18 | $17.18 | $17.02 | $17.07 | $13.91 | 75,859 |
| 2019-09-13 | $17.19 | $17.29 | $17.13 | $17.19 | $14.01 | 61,068 |
| 2019-09-12 | $17.15 | $17.21 | $16.98 | $17.19 | $14.01 | 69,726 |
| 2019-09-11 | $17.00 | $17.19 | $16.90 | $17.17 | $13.99 | 84,306 |
| 2019-09-10 | $16.89 | $17.00 | $16.81 | $17.00 | $13.86 | 66,538 |
| 2019-09-09 | $16.73 | $16.92 | $16.68 | $16.88 | $13.76 | 63,410 |
| 2019-09-06 | $16.72 | $16.76 | $16.67 | $16.71 | $13.62 | 42,996 |
| 2019-09-05 | $16.70 | $16.96 | $16.65 | $16.69 | $13.60 | 45,419 |
| 2019-09-04 | $16.71 | $16.71 | $16.54 | $16.58 | $13.51 | 52,784 |
| 2019-09-03 | $16.56 | $16.66 | $16.41 | $16.63 | $13.55 | 86,980 |
| 2019-08-30 | $16.52 | $16.60 | $16.50 | $16.59 | $13.52 | 43,021 |
| 2019-08-29 | $16.60 | $16.71 | $16.51 | $16.53 | $13.47 | 60,664 |
| 2019-08-28 | $16.47 | $16.60 | $16.41 | $16.46 | $13.42 | 58,914 |
| 2019-08-27 | $16.79 | $16.79 | $16.42 | $16.45 | $13.41 | 54,822 |
| 2019-08-26 | $16.44 | $16.70 | $16.44 | $16.70 | $13.61 | 58,956 |
| 2019-08-23 | $16.76 | $16.80 | $16.31 | $16.31 | $13.29 | 65,187 |
| 2019-08-22 | $16.93 | $16.93 | $16.75 | $16.75 | $13.65 | 45,013 |
| 2019-08-21 | $16.73 | $16.90 | $16.72 | $16.84 | $13.73 | 40,947 |
| 2019-08-20 | $16.85 | $16.89 | $16.77 | $16.83 | $13.72 | 34,321 |
| 2019-08-19 | $16.93 | $16.93 | $16.83 | $16.87 | $13.75 | 49,427 |
| 2019-08-16 | $16.58 | $16.85 | $16.58 | $16.81 | $13.70 | 73,140 |
| 2019-08-15 | $16.65 | $16.79 | $16.51 | $16.52 | $13.46 | 54,566 |
| 2019-08-14 | $16.70 | $16.76 | $16.60 | $16.64 | $13.56 | 43,026 |
| 2019-08-13 | $16.76 | $16.85 | $16.74 | $16.82 | $13.71 | 48,605 |
| 2019-08-12 | $16.67 | $16.80 | $16.63 | $16.77 | $13.67 | 68,466 |
| 2019-08-09 | $16.70 | $16.81 | $16.39 | $16.66 | $13.58 | 48,976 |
| 2019-08-08 | $16.61 | $16.84 | $16.60 | $16.70 | $13.61 | 67,651 |
| 2019-08-07 | $16.46 | $16.63 | $16.29 | $16.54 | $13.48 | 54,159 |
| 2019-08-06 | $16.57 | $16.64 | $16.39 | $16.61 | $13.54 | 48,478 |
| 2019-08-05 | $16.50 | $16.66 | $16.26 | $16.54 | $13.48 | 73,886 |
| 2019-08-02 | $16.79 | $16.90 | $16.62 | $16.62 | $13.55 | 60,538 |
| 2019-08-01 | $16.93 | $17.05 | $16.84 | $16.87 | $13.75 | 64,703 |
| 2019-07-31 | $17.00 | $17.16 | $16.89 | $16.90 | $13.77 | 77,282 |
| 2019-07-30 | $17.02 | $17.11 | $16.99 | $17.02 | $13.87 | 46,414 |
| 2019-07-29 | $17.00 | $17.13 | $16.99 | $17.02 | $13.87 | 58,664 |
| 2019-07-26 | $17.06 | $17.15 | $16.92 | $17.05 | $13.90 | 60,505 |
| 2019-07-25 | $17.05 | $17.20 | $17.01 | $17.10 | $13.94 | 55,320 |
| 2019-07-24 | $16.77 | $17.05 | $16.71 | $17.02 | $13.87 | 62,478 |
| 2019-07-23 | $16.92 | $17.00 | $16.53 | $16.86 | $13.74 | 49,412 |
| 2019-07-22 | $16.85 | $16.91 | $16.70 | $16.90 | $13.77 | 51,988 |
| 2019-07-19 | $16.85 | $16.92 | $16.82 | $16.86 | $13.74 | 37,234 |
| 2019-07-18 | $16.77 | $16.93 | $16.74 | $16.90 | $13.77 | 34,342 |
| 2019-07-17 | $16.79 | $16.83 | $16.73 | $16.78 | $13.68 | 53,414 |
| 2019-07-16 | $16.82 | $16.92 | $16.80 | $16.83 | $13.72 | 40,760 |
| 2019-07-15 | $16.93 | $16.93 | $16.73 | $16.84 | $13.73 | 51,384 |
| 2019-07-12 | $16.89 | $17.03 | $16.89 | $16.93 | $13.80 | 42,349 |
| 2019-07-11 | $16.82 | $17.00 | $16.77 | $16.89 | $13.77 | 64,544 |
| 2019-07-10 | $16.89 | $16.98 | $16.85 | $16.86 | $13.64 | 53,709 |
| 2019-07-09 | $16.86 | $16.99 | $16.85 | $16.99 | $13.75 | 35,318 |
| 2019-07-08 | $17.05 | $17.05 | $16.84 | $16.85 | $13.64 | 66,569 |
| 2019-07-05 | $17.05 | $17.10 | $17.01 | $17.08 | $13.82 | 45,913 |
| 2019-07-03 | $17.02 | $17.05 | $17.00 | $17.04 | $13.79 | 20,773 |
| 2019-07-02 | $17.02 | $17.07 | $16.90 | $17.03 | $13.78 | 46,030 |
| 2019-07-01 | $17.06 | $17.16 | $16.98 | $17.01 | $13.77 | 68,405 |
| 2019-06-28 | $16.99 | $17.20 | $16.94 | $17.06 | $13.81 | 212,430 |
| 2019-06-27 | $16.91 | $16.99 | $16.89 | $16.99 | $13.75 | 54,978 |
| 2019-06-26 | $16.82 | $16.91 | $16.82 | $16.87 | $13.65 | 54,313 |
| 2019-06-25 | $16.90 | $16.98 | $16.79 | $16.82 | $13.61 | 60,844 |
| 2019-06-24 | $16.84 | $16.99 | $16.84 | $16.91 | $13.69 | 112,150 |
| 2019-06-21 | $16.72 | $16.88 | $16.56 | $16.84 | $13.63 | 84,631 |
| 2019-06-20 | $16.93 | $16.93 | $16.78 | $16.82 | $13.61 | 41,291 |
| 2019-06-19 | $16.86 | $16.93 | $16.85 | $16.87 | $13.65 | 27,307 |
| 2019-06-18 | $16.75 | $16.93 | $16.75 | $16.87 | $13.65 | 39,941 |
| 2019-06-17 | $16.79 | $16.81 | $16.69 | $16.77 | $13.57 | 41,475 |
| 2019-06-14 | $16.84 | $16.87 | $16.70 | $16.77 | $13.57 | 50,765 |
| 2019-06-13 | $16.76 | $16.85 | $16.70 | $16.74 | $13.55 | 40,307 |
| 2019-06-12 | $16.79 | $16.79 | $16.67 | $16.72 | $13.53 | 30,585 |
| 2019-06-11 | $16.52 | $16.79 | $16.52 | $16.77 | $13.57 | 49,661 |
| 2019-06-10 | $16.70 | $16.81 | $16.57 | $16.69 | $13.51 | 45,244 |
| 2019-06-07 | $16.56 | $16.73 | $16.56 | $16.71 | $13.52 | 48,652 |
| 2019-06-06 | $16.67 | $16.70 | $16.46 | $16.58 | $13.42 | 71,262 |
| 2019-06-05 | $16.79 | $16.79 | $16.64 | $16.70 | $13.52 | 34,188 |
| 2019-06-04 | $16.83 | $16.86 | $16.71 | $16.82 | $13.61 | 35,941 |
| 2019-06-03 | $16.65 | $16.87 | $16.53 | $16.71 | $13.52 | 62,635 |
| 2019-05-31 | $16.44 | $16.54 | $16.43 | $16.51 | $13.36 | 32,263 |
| 2019-05-30 | $16.61 | $16.65 | $16.42 | $16.53 | $13.38 | 93,425 |
| 2019-05-29 | $16.60 | $16.66 | $16.48 | $16.63 | $13.46 | 40,818 |
| 2019-05-28 | $16.68 | $16.73 | $16.57 | $16.65 | $13.47 | 61,578 |
| 2019-05-24 | $16.48 | $16.76 | $16.48 | $16.69 | $13.51 | 44,851 |
| 2019-05-23 | $16.61 | $16.69 | $16.36 | $16.47 | $13.33 | 47,401 |
| 2019-05-22 | $16.76 | $16.79 | $16.66 | $16.69 | $13.51 | 24,165 |
| 2019-05-21 | $16.80 | $16.86 | $16.75 | $16.79 | $13.59 | 38,797 |
| 2019-05-20 | $16.62 | $16.80 | $16.62 | $16.78 | $13.58 | 32,396 |
| 2019-05-17 | $16.67 | $16.77 | $16.64 | $16.69 | $13.51 | 152,681 |
| 2019-05-16 | $16.75 | $16.85 | $16.66 | $16.74 | $13.55 | 50,906 |
| 2019-05-15 | $16.63 | $16.79 | $16.58 | $16.79 | $13.59 | 39,181 |
| 2019-05-14 | $16.66 | $16.75 | $16.55 | $16.74 | $13.55 | 42,597 |
| 2019-05-13 | $16.68 | $16.77 | $16.61 | $16.64 | $13.47 | 67,306 |
| 2019-05-10 | $16.80 | $16.86 | $16.72 | $16.81 | $13.60 | 41,534 |
| 2019-05-09 | $16.70 | $16.89 | $16.67 | $16.86 | $13.64 | 57,904 |
| 2019-05-08 | $16.75 | $16.80 | $16.68 | $16.73 | $13.54 | 63,099 |
| 2019-05-07 | $16.64 | $16.75 | $16.64 | $16.74 | $13.55 | 66,127 |
| 2019-05-06 | $16.56 | $16.75 | $16.56 | $16.70 | $13.52 | 66,806 |
| 2019-05-03 | $16.56 | $16.73 | $16.56 | $16.70 | $13.52 | 78,571 |
| 2019-05-02 | $16.50 | $16.72 | $16.50 | $16.58 | $13.42 | 58,775 |
| 2019-05-01 | $16.58 | $16.65 | $16.50 | $16.52 | $13.37 | 73,526 |
| 2019-04-30 | $16.71 | $16.74 | $16.52 | $16.56 | $13.40 | 53,780 |
| 2019-04-29 | $16.67 | $16.75 | $16.65 | $16.72 | $13.53 | 47,778 |
| 2019-04-26 | $16.71 | $16.75 | $16.59 | $16.63 | $13.46 | 98,144 |
| 2019-04-25 | $16.57 | $16.72 | $16.50 | $16.66 | $13.48 | 112,067 |
| 2019-04-24 | $16.35 | $16.73 | $16.15 | $16.56 | $13.40 | 103,775 |
| 2019-04-23 | $16.07 | $16.37 | $16.01 | $16.17 | $13.09 | 29,887 |
| 2019-04-22 | $15.99 | $16.06 | $15.89 | $16.04 | $12.98 | 42,732 |
| 2019-04-18 | $16.28 | $16.28 | $16.13 | $16.15 | $13.07 | 35,043 |
| 2019-04-17 | $16.33 | $16.40 | $16.27 | $16.32 | $13.21 | 42,223 |
| 2019-04-16 | $16.21 | $16.37 | $16.19 | $16.33 | $13.22 | 25,841 |
| 2019-04-15 | $16.26 | $16.27 | $16.14 | $16.18 | $13.09 | 35,531 |
| 2019-04-12 | $16.37 | $16.40 | $16.19 | $16.26 | $13.16 | 36,267 |
| 2019-04-11 | $16.35 | $16.43 | $16.24 | $16.28 | $13.18 | 54,144 |
| 2019-04-10 | $16.25 | $16.44 | $16.15 | $16.41 | $13.18 | 66,965 |
| 2019-04-09 | $16.34 | $16.36 | $16.19 | $16.24 | $13.05 | 51,531 |
| 2019-04-08 | $16.31 | $16.40 | $16.23 | $16.35 | $13.14 | 44,532 |
| 2019-04-05 | $16.20 | $16.39 | $16.16 | $16.37 | $13.15 | 86,697 |
| 2019-04-04 | $16.25 | $16.37 | $16.17 | $16.19 | $13.01 | 78,341 |
| 2019-04-03 | $16.50 | $16.52 | $16.23 | $16.24 | $13.05 | 54,684 |
| 2019-04-02 | $16.54 | $16.68 | $16.29 | $16.39 | $13.17 | 63,783 |
| 2019-04-01 | $16.47 | $16.60 | $16.46 | $16.54 | $13.29 | 83,708 |
| 2019-03-29 | $16.53 | $16.59 | $16.33 | $16.46 | $13.22 | 224,819 |
| 2019-03-28 | $16.33 | $16.46 | $16.22 | $16.44 | $13.21 | 48,936 |
| 2019-03-27 | $16.24 | $16.44 | $16.21 | $16.32 | $13.11 | 58,056 |
| 2019-03-26 | $15.98 | $16.31 | $15.91 | $16.31 | $13.10 | 89,666 |
| 2019-03-25 | $15.62 | $15.93 | $15.60 | $15.73 | $12.64 | 164,109 |
| 2019-03-22 | $15.98 | $16.11 | $15.55 | $15.59 | $12.52 | 161,941 |
| 2019-03-21 | $16.22 | $16.44 | $16.02 | $16.06 | $12.90 | 76,447 |
| 2019-03-20 | $16.31 | $16.54 | $16.25 | $16.29 | $13.09 | 91,767 |
| 2019-03-19 | $17.10 | $17.10 | $16.85 | $16.91 | $13.18 | 56,342 |
| 2019-03-18 | $16.88 | $17.10 | $16.88 | $17.05 | $13.29 | 52,016 |
| 2019-03-15 | $16.90 | $17.10 | $16.83 | $16.87 | $13.15 | 223,144 |
| 2019-03-14 | $16.90 | $16.96 | $16.83 | $16.85 | $13.13 | 42,501 |
| 2019-03-13 | $16.86 | $17.00 | $16.85 | $16.90 | $13.17 | 53,529 |
| 2019-03-12 | $16.94 | $17.00 | $16.83 | $16.89 | $13.17 | 52,970 |
| 2019-03-11 | $16.59 | $16.92 | $16.59 | $16.90 | $13.17 | 62,660 |
| 2019-03-08 | $16.45 | $16.64 | $16.45 | $16.60 | $12.94 | 61,154 |
| 2019-03-07 | $16.55 | $16.58 | $16.35 | $16.50 | $12.86 | 77,720 |
| 2019-03-06 | $16.70 | $16.79 | $16.57 | $16.62 | $12.95 | 80,350 |
| 2019-03-05 | $16.75 | $16.84 | $16.69 | $16.75 | $13.06 | 30,177 |
| 2019-03-04 | $16.87 | $16.94 | $16.72 | $16.79 | $13.09 | 57,167 |
| 2019-03-01 | $16.89 | $16.93 | $16.76 | $16.90 | $13.17 | 51,029 |
| 2019-02-28 | $16.75 | $16.90 | $16.75 | $16.84 | $13.13 | 49,691 |
| 2019-02-27 | $16.67 | $16.82 | $16.62 | $16.82 | $13.11 | 56,711 |
| 2019-02-26 | $16.79 | $16.83 | $16.67 | $16.67 | $12.99 | 26,318 |
| 2019-02-25 | $16.83 | $16.88 | $16.72 | $16.82 | $13.11 | 62,338 |
| 2019-02-22 | $16.76 | $16.84 | $16.68 | $16.84 | $13.13 | 31,552 |
| 2019-02-21 | $16.81 | $16.83 | $16.67 | $16.75 | $13.06 | 29,145 |
| 2019-02-20 | $16.65 | $16.81 | $16.65 | $16.78 | $13.08 | 71,720 |
| 2019-02-19 | $16.50 | $16.70 | $16.50 | $16.69 | $13.01 | 91,324 |
| 2019-02-15 | $16.44 | $16.67 | $16.30 | $16.54 | $12.89 | 100,888 |
| 2019-02-14 | $16.30 | $16.46 | $16.09 | $16.38 | $12.77 | 106,625 |
| 2019-02-13 | $16.47 | $16.51 | $16.35 | $16.40 | $12.78 | 55,343 |
| 2019-02-12 | $16.39 | $16.52 | $16.37 | $16.47 | $12.84 | 64,791 |
| 2019-02-11 | $16.20 | $16.41 | $16.15 | $16.36 | $12.75 | 54,849 |
| 2019-02-08 | $16.11 | $16.26 | $16.00 | $16.24 | $12.66 | 61,193 |
| 2019-02-07 | $16.33 | $16.56 | $16.11 | $16.11 | $12.56 | 86,932 |
| 2019-02-06 | $16.51 | $16.51 | $16.31 | $16.40 | $12.78 | 49,072 |
| 2019-02-05 | $16.56 | $16.56 | $16.43 | $16.47 | $12.84 | 55,556 |
| 2019-02-04 | $16.49 | $16.53 | $16.40 | $16.52 | $12.88 | 85,149 |
| 2019-02-01 | $15.70 | $16.48 | $15.70 | $16.48 | $12.85 | 78,206 |
| 2019-01-31 | $16.37 | $16.62 | $15.62 | $15.70 | $12.24 | 344,000 |
| 2019-01-30 | $16.66 | $16.74 | $16.57 | $16.60 | $12.94 | 71,300 |
| 2019-01-29 | $16.61 | $16.75 | $16.60 | $16.61 | $12.95 | 62,678 |
| 2019-01-28 | $16.55 | $16.73 | $16.54 | $16.60 | $12.94 | 50,779 |
| 2019-01-25 | $16.55 | $16.70 | $16.52 | $16.56 | $12.91 | 90,187 |
| 2019-01-24 | $16.61 | $16.64 | $16.45 | $16.50 | $12.86 | 74,877 |
| 2019-01-23 | $16.65 | $16.74 | $16.54 | $16.64 | $12.97 | 57,228 |
| 2019-01-22 | $16.58 | $16.73 | $16.56 | $16.59 | $12.93 | 75,675 |
| 2019-01-18 | $16.60 | $16.72 | $16.58 | $16.66 | $12.99 | 81,203 |
| 2019-01-17 | $16.65 | $16.77 | $16.55 | $16.60 | $12.94 | 85,274 |
| 2019-01-16 | $16.74 | $16.79 | $16.65 | $16.72 | $13.03 | 45,287 |
| 2019-01-15 | $16.63 | $16.74 | $16.58 | $16.69 | $13.01 | 23,965 |
| 2019-01-14 | $16.60 | $16.76 | $16.60 | $16.63 | $12.96 | 41,042 |
| 2019-01-11 | $16.65 | $16.74 | $16.61 | $16.65 | $12.98 | 28,565 |
| 2019-01-10 | $16.68 | $16.96 | $16.64 | $16.73 | $13.04 | 30,315 |
| 2019-01-09 | $16.94 | $16.94 | $16.68 | $16.76 | $13.06 | 29,089 |
| 2019-01-08 | $16.73 | $17.00 | $16.70 | $17.00 | $13.16 | 26,048 |
| 2019-01-07 | $16.86 | $16.92 | $16.69 | $16.81 | $13.01 | 33,212 |
| 2019-01-04 | $16.79 | $16.99 | $16.65 | $16.91 | $13.09 | 72,977 |
| 2019-01-03 | $16.74 | $16.89 | $16.65 | $16.67 | $12.90 | 56,492 |
| 2019-01-02 | $16.66 | $16.79 | $16.65 | $16.77 | $12.98 | 34,290 |
| 2018-12-31 | $16.68 | $16.83 | $16.44 | $16.76 | $12.97 | 78,668 |
| 2018-12-28 | $16.46 | $16.79 | $16.25 | $16.67 | $12.90 | 55,912 |
| 2018-12-27 | $16.11 | $16.34 | $15.89 | $16.27 | $12.59 | 80,191 |
| 2018-12-26 | $16.18 | $16.40 | $16.01 | $16.24 | $12.57 | 107,969 |
| 2018-12-24 | $16.10 | $16.28 | $15.97 | $15.97 | $12.36 | 36,606 |
| 2018-12-21 | $15.96 | $16.35 | $15.91 | $16.18 | $12.52 | 144,860 |
| 2018-12-20 | $15.90 | $16.19 | $15.90 | $16.01 | $12.39 | 66,058 |
| 2018-12-19 | $16.16 | $16.29 | $15.81 | $15.89 | $12.30 | 77,910 |
| 2018-12-18 | $16.26 | $16.34 | $16.12 | $16.13 | $12.48 | 52,312 |
| 2018-12-17 | $16.16 | $16.57 | $16.12 | $16.15 | $12.50 | 89,366 |
| 2018-12-14 | $16.18 | $16.30 | $16.11 | $16.16 | $12.51 | 55,578 |
| 2018-12-13 | $16.31 | $16.36 | $16.19 | $16.19 | $12.53 | 67,621 |
| 2018-12-12 | $16.39 | $16.50 | $16.26 | $16.31 | $12.62 | 63,020 |
| 2018-12-11 | $16.43 | $16.50 | $16.19 | $16.28 | $12.60 | 53,413 |
| 2018-12-10 | $16.40 | $16.45 | $16.21 | $16.35 | $12.65 | 64,532 |
| 2018-12-07 | $16.28 | $16.46 | $16.26 | $16.40 | $12.69 | 67,896 |
| 2018-12-06 | $16.30 | $16.40 | $16.16 | $16.27 | $12.59 | 109,247 |
| 2018-12-04 | $16.79 | $16.79 | $16.34 | $16.44 | $12.72 | 79,526 |
| 2018-12-03 | $16.85 | $16.85 | $16.63 | $16.79 | $12.99 | 58,123 |
| 2018-11-30 | $16.77 | $16.84 | $16.70 | $16.76 | $12.97 | 57,172 |
| 2018-11-29 | $16.86 | $16.95 | $16.70 | $16.78 | $12.99 | 36,039 |
| 2018-11-28 | $16.71 | $17.00 | $16.70 | $16.94 | $13.11 | 46,330 |
| 2018-11-27 | $16.69 | $16.85 | $16.67 | $16.70 | $12.92 | 29,517 |
| 2018-11-26 | $16.88 | $16.88 | $16.66 | $16.72 | $12.94 | 43,641 |
| 2018-11-23 | $16.62 | $16.89 | $16.62 | $16.79 | $12.99 | 11,240 |
| 2018-11-21 | $16.71 | $16.81 | $16.63 | $16.68 | $12.91 | 53,844 |
| 2018-11-20 | $16.66 | $16.85 | $16.55 | $16.70 | $12.92 | 74,122 |
| 2018-11-19 | $16.76 | $17.03 | $16.76 | $16.89 | $13.07 | 29,424 |
| 2018-11-16 | $16.88 | $17.08 | $16.76 | $16.85 | $13.04 | 47,301 |
| 2018-11-15 | $16.65 | $17.00 | $16.53 | $16.94 | $13.11 | 52,747 |
| 2018-11-14 | $16.86 | $17.05 | $16.60 | $16.67 | $12.90 | 38,734 |
| 2018-11-13 | $16.58 | $16.75 | $16.52 | $16.67 | $12.90 | 41,227 |
| 2018-11-12 | $16.62 | $16.74 | $16.50 | $16.53 | $12.79 | 19,755 |
| 2018-11-09 | $16.73 | $16.73 | $16.55 | $16.61 | $12.85 | 25,680 |
| 2018-11-08 | $16.29 | $16.76 | $16.29 | $16.74 | $12.96 | 19,801 |
| 2018-11-07 | $16.52 | $16.67 | $16.40 | $16.62 | $12.86 | 31,513 |
| 2018-11-06 | $16.16 | $16.58 | $16.16 | $16.51 | $12.78 | 45,259 |
| 2018-11-05 | $16.47 | $16.49 | $16.21 | $16.42 | $12.71 | 56,711 |
| 2018-11-02 | $16.45 | $16.54 | $16.25 | $16.46 | $12.74 | 50,197 |
| 2018-11-01 | $16.36 | $16.58 | $16.27 | $16.42 | $12.71 | 46,864 |
| 2018-10-31 | $16.98 | $16.98 | $15.20 | $16.34 | $12.65 | 131,618 |
| 2018-10-30 | $16.75 | $16.92 | $16.57 | $16.86 | $13.05 | 26,991 |
| 2018-10-29 | $16.73 | $17.02 | $16.51 | $16.76 | $12.97 | 29,434 |
| 2018-10-26 | $16.64 | $16.85 | $16.57 | $16.63 | $12.87 | 34,964 |
| 2018-10-25 | $16.44 | $17.00 | $16.44 | $16.68 | $12.91 | 53,617 |
| 2018-10-24 | $16.61 | $16.70 | $16.34 | $16.40 | $12.69 | 63,438 |
| 2018-10-23 | $16.40 | $16.95 | $16.27 | $16.64 | $12.88 | 55,551 |
| 2018-10-22 | $16.32 | $16.75 | $16.32 | $16.55 | $12.81 | 34,720 |
| 2018-10-19 | $16.49 | $16.86 | $16.49 | $16.54 | $12.80 | 39,325 |
| 2018-10-18 | $16.71 | $16.86 | $16.30 | $16.56 | $12.82 | 42,479 |
| 2018-10-17 | $16.70 | $16.88 | $16.64 | $16.79 | $12.99 | 35,735 |
| 2018-10-16 | $16.49 | $16.82 | $16.45 | $16.76 | $12.97 | 38,002 |
| 2018-10-15 | $16.32 | $16.58 | $16.32 | $16.45 | $12.73 | 52,870 |
| 2018-10-12 | $16.65 | $16.73 | $16.25 | $16.41 | $12.70 | 81,914 |
| 2018-10-11 | $16.81 | $16.95 | $16.58 | $16.61 | $12.85 | 55,978 |
| 2018-10-10 | $17.13 | $17.27 | $16.96 | $16.98 | $13.05 | 45,928 |
| 2018-10-09 | $17.16 | $17.29 | $17.10 | $17.14 | $13.17 | 38,490 |
| 2018-10-08 | $17.09 | $17.17 | $17.00 | $17.13 | $13.16 | 30,260 |
| 2018-10-05 | $17.03 | $17.07 | $16.86 | $17.03 | $13.09 | 33,671 |
| 2018-10-04 | $17.05 | $17.17 | $17.00 | $17.01 | $13.07 | 40,779 |
| 2018-10-03 | $16.85 | $17.18 | $16.85 | $17.06 | $13.11 | 43,740 |
| 2018-10-02 | $16.98 | $17.04 | $16.76 | $16.83 | $12.93 | 74,213 |
| 2018-10-01 | $17.14 | $17.14 | $16.91 | $16.95 | $13.02 | 35,549 |
| 2018-09-28 | $17.00 | $17.25 | $17.00 | $17.15 | $13.18 | 39,392 |
| 2018-09-27 | $16.95 | $17.10 | $16.95 | $17.00 | $13.06 | 23,951 |
| 2018-09-26 | $16.95 | $17.05 | $16.90 | $16.95 | $13.02 | 48,354 |
| 2018-09-25 | $17.05 | $17.10 | $17.00 | $17.00 | $13.06 | 42,903 |
| 2018-09-24 | $17.00 | $17.10 | $16.95 | $17.00 | $13.06 | 78,792 |
| 2018-09-21 | $17.15 | $17.20 | $17.05 | $17.05 | $13.10 | 105,215 |
| 2018-09-20 | $17.10 | $17.20 | $17.10 | $17.20 | $13.22 | 58,689 |
| 2018-09-19 | $17.00 | $17.15 | $17.00 | $17.05 | $13.10 | 37,240 |
| 2018-09-18 | $17.10 | $17.10 | $16.95 | $17.00 | $13.06 | 46,542 |
| 2018-09-17 | $16.95 | $17.00 | $16.90 | $16.95 | $13.02 | 32,365 |
| 2018-09-14 | $17.00 | $17.10 | $16.90 | $16.90 | $12.99 | 29,307 |
| 2018-09-13 | $17.15 | $17.15 | $17.00 | $17.05 | $13.10 | 51,707 |
| 2018-09-12 | $17.00 | $17.10 | $17.00 | $17.10 | $13.14 | 49,700 |
| 2018-09-11 | $17.05 | $17.10 | $17.00 | $17.05 | $13.10 | 41,341 |
| 2018-09-10 | $17.00 | $17.10 | $17.00 | $17.05 | $13.10 | 47,805 |
| 2018-09-07 | $16.90 | $17.05 | $16.90 | $17.05 | $13.10 | 31,837 |
| 2018-09-06 | $16.85 | $17.10 | $16.85 | $16.90 | $12.99 | 34,762 |
| 2018-09-05 | $16.80 | $16.95 | $16.80 | $16.90 | $12.99 | 23,938 |
| 2018-09-04 | $16.85 | $16.90 | $16.80 | $16.85 | $12.95 | 34,841 |
| 2018-08-31 | $16.80 | $17.00 | $16.75 | $16.90 | $12.99 | 31,550 |
| 2018-08-30 | $16.85 | $16.95 | $16.80 | $16.85 | $12.95 | 57,299 |
| 2018-08-29 | $17.00 | $17.00 | $16.85 | $16.90 | $12.99 | 37,482 |
| 2018-08-28 | $16.90 | $17.05 | $16.87 | $16.95 | $13.02 | 33,719 |
| 2018-08-27 | $16.95 | $17.02 | $16.90 | $16.90 | $12.99 | 51,375 |
| 2018-08-24 | $17.00 | $17.05 | $16.90 | $16.95 | $13.02 | 20,798 |
| 2018-08-23 | $16.99 | $17.05 | $16.95 | $16.98 | $13.05 | 39,726 |
| 2018-08-22 | $17.00 | $17.10 | $16.90 | $17.05 | $13.10 | 36,413 |
| 2018-08-21 | $16.95 | $17.15 | $16.95 | $17.05 | $13.10 | 19,430 |
| 2018-08-20 | $17.00 | $17.10 | $16.90 | $17.00 | $13.06 | 39,600 |
| 2018-08-17 | $16.95 | $17.10 | $16.90 | $17.00 | $13.06 | 63,265 |
| 2018-08-16 | $16.90 | $17.00 | $16.85 | $17.00 | $13.06 | 38,316 |
| 2018-08-15 | $16.90 | $17.10 | $16.75 | $16.75 | $12.87 | 50,816 |
| 2018-08-14 | $16.95 | $17.15 | $16.95 | $17.00 | $13.06 | 31,627 |
| 2018-08-13 | $16.95 | $17.05 | $16.95 | $16.95 | $13.02 | 32,936 |
| 2018-08-10 | $16.90 | $17.05 | $16.90 | $16.95 | $13.02 | 45,211 |
| 2018-08-09 | $17.00 | $17.00 | $16.90 | $16.95 | $13.02 | 64,061 |
| 2018-08-08 | $16.95 | $17.05 | $16.95 | $16.95 | $13.02 | 48,784 |
| 2018-08-07 | $17.10 | $17.10 | $16.95 | $17.00 | $13.06 | 24,827 |
| 2018-08-06 | $16.95 | $17.05 | $16.90 | $17.00 | $13.06 | 26,997 |
| 2018-08-03 | $17.00 | $17.15 | $16.90 | $16.95 | $13.02 | 42,805 |
| 2018-08-02 | $17.00 | $17.10 | $16.95 | $17.10 | $13.14 | 19,192 |
| 2018-08-01 | $17.00 | $17.15 | $17.00 | $17.00 | $13.06 | 37,210 |
| 2018-07-31 | $17.05 | $17.13 | $16.95 | $17.00 | $13.06 | 56,643 |
| 2018-07-30 | $17.15 | $17.15 | $17.00 | $17.00 | $13.06 | 22,424 |
| 2018-07-27 | $17.15 | $17.15 | $16.95 | $16.95 | $13.02 | 40,872 |
| 2018-07-26 | $17.00 | $17.25 | $17.00 | $17.10 | $13.14 | 20,049 |
| 2018-07-25 | $17.05 | $17.05 | $16.95 | $17.00 | $13.06 | 29,176 |
| 2018-07-24 | $17.15 | $17.20 | $17.00 | $17.10 | $13.14 | 37,546 |
| 2018-07-23 | $17.05 | $17.25 | $17.05 | $17.15 | $13.18 | 21,960 |
| 2018-07-20 | $17.05 | $17.25 | $17.05 | $17.10 | $13.14 | 31,748 |
| 2018-07-19 | $17.15 | $17.35 | $17.05 | $17.10 | $13.14 | 39,500 |
| 2018-07-18 | $17.15 | $17.30 | $17.15 | $17.20 | $13.22 | 27,597 |
| 2018-07-17 | $17.45 | $17.45 | $17.15 | $17.15 | $13.18 | 35,589 |
| 2018-07-16 | $17.05 | $17.55 | $17.05 | $17.50 | $13.45 | 69,747 |
| 2018-07-13 | $17.10 | $17.15 | $17.05 | $17.10 | $13.14 | 13,328 |
| 2018-07-12 | $17.30 | $17.45 | $17.10 | $17.20 | $13.22 | 34,249 |
| 2018-07-11 | $17.25 | $17.55 | $17.25 | $17.30 | $13.29 | 40,701 |
| 2018-07-10 | $17.70 | $17.70 | $17.45 | $17.55 | $13.39 | 38,923 |
| 2018-07-09 | $17.50 | $17.77 | $17.50 | $17.70 | $13.51 | 37,753 |
| 2018-07-06 | $17.50 | $17.60 | $17.45 | $17.55 | $13.39 | 29,961 |
| 2018-07-05 | $17.20 | $17.55 | $17.20 | $17.55 | $13.39 | 44,073 |
| 2018-07-03 | $17.45 | $17.48 | $17.25 | $17.25 | $13.16 | 29,328 |
| 2018-07-02 | $17.00 | $17.50 | $17.00 | $17.50 | $13.35 | 44,376 |
| 2018-06-29 | $17.40 | $17.55 | $17.05 | $17.05 | $13.01 | 85,513 |
| 2018-06-28 | $17.15 | $17.45 | $17.15 | $17.35 | $13.24 | 101,680 |
| 2018-06-27 | $17.75 | $17.75 | $17.10 | $17.20 | $13.12 | 69,242 |
| 2018-06-26 | $17.70 | $17.80 | $17.60 | $17.75 | $13.54 | 50,995 |
| 2018-06-25 | $17.80 | $17.90 | $17.65 | $17.70 | $13.51 | 49,077 |
| 2018-06-22 | $18.05 | $18.10 | $17.75 | $17.90 | $13.66 | 175,987 |
| 2018-06-21 | $17.95 | $18.05 | $17.90 | $18.00 | $13.74 | 44,077 |
| 2018-06-20 | $17.90 | $18.00 | $17.90 | $17.95 | $13.70 | 36,568 |
| 2018-06-19 | $17.80 | $17.85 | $17.70 | $17.85 | $13.62 | 68,114 |
| 2018-06-18 | $17.60 | $17.80 | $17.45 | $17.80 | $13.58 | 38,588 |
| 2018-06-15 | $17.60 | $17.70 | $17.52 | $17.55 | $13.39 | 138,558 |
| 2018-06-14 | $17.70 | $17.75 | $17.63 | $17.70 | $13.51 | 27,408 |
| 2018-06-13 | $17.25 | $17.85 | $17.25 | $17.70 | $13.51 | 43,482 |
| 2018-06-12 | $17.85 | $18.00 | $17.73 | $17.90 | $13.66 | 63,129 |
| 2018-06-11 | $17.75 | $17.90 | $17.65 | $17.90 | $13.66 | 71,571 |
| 2018-06-08 | $17.75 | $17.88 | $17.75 | $17.75 | $13.54 | 28,128 |
| 2018-06-07 | $17.70 | $17.85 | $17.70 | $17.80 | $13.58 | 32,557 |
| 2018-06-06 | $17.55 | $17.75 | $17.45 | $17.70 | $13.51 | 60,170 |
| 2018-06-05 | $17.50 | $17.60 | $17.50 | $17.55 | $13.39 | 28,573 |
| 2018-06-04 | $17.50 | $17.65 | $17.40 | $17.55 | $13.39 | 29,216 |
| 2018-06-01 | $17.40 | $17.50 | $17.30 | $17.50 | $13.35 | 51,621 |
| 2018-05-31 | $17.40 | $17.60 | $17.35 | $17.35 | $13.24 | 35,117 |
| 2018-05-30 | $17.25 | $17.58 | $17.10 | $17.45 | $13.32 | 34,866 |
| 2018-05-29 | $17.30 | $17.40 | $17.15 | $17.20 | $13.12 | 19,599 |
| 2018-05-25 | $17.30 | $17.45 | $17.25 | $17.40 | $13.28 | 19,080 |
| 2018-05-24 | $17.45 | $17.45 | $17.25 | $17.35 | $13.24 | 30,927 |
| 2018-05-23 | $17.30 | $17.45 | $17.15 | $17.45 | $13.32 | 31,556 |
| 2018-05-22 | $17.35 | $17.60 | $17.25 | $17.25 | $13.16 | 64,582 |
| 2018-05-21 | $17.35 | $17.40 | $17.25 | $17.30 | $13.20 | 115,293 |
| 2018-05-18 | $17.55 | $17.55 | $17.30 | $17.35 | $13.24 | 51,332 |
| 2018-05-17 | $17.35 | $17.50 | $17.30 | $17.50 | $13.35 | 24,515 |
| 2018-05-16 | $17.30 | $17.45 | $17.20 | $17.30 | $13.20 | 44,987 |
| 2018-05-15 | $17.15 | $17.40 | $17.15 | $17.25 | $13.16 | 21,166 |
| 2018-05-14 | $17.40 | $17.40 | $17.15 | $17.15 | $13.09 | 43,611 |
| 2018-05-11 | $17.60 | $17.60 | $17.27 | $17.35 | $13.24 | 28,143 |
| 2018-05-10 | $17.55 | $17.60 | $17.35 | $17.55 | $13.39 | 25,138 |
| 2018-05-09 | $17.50 | $17.65 | $17.45 | $17.50 | $13.35 | 40,323 |
| 2018-05-08 | $17.35 | $17.50 | $17.25 | $17.50 | $13.35 | 59,781 |
| 2018-05-07 | $17.25 | $17.40 | $17.10 | $17.30 | $13.20 | 25,202 |
| 2018-05-04 | $17.25 | $17.50 | $17.15 | $17.20 | $13.12 | 59,726 |
| 2018-05-03 | $17.40 | $17.42 | $17.20 | $17.25 | $13.16 | 31,419 |
| 2018-05-02 | $17.40 | $17.50 | $17.15 | $17.40 | $13.28 | 45,515 |
| 2018-05-01 | $17.10 | $17.40 | $16.95 | $17.40 | $13.28 | 86,884 |
| 2018-04-30 | $17.25 | $17.30 | $17.15 | $17.15 | $13.09 | 52,303 |
| 2018-04-27 | $17.35 | $17.36 | $17.20 | $17.25 | $13.16 | 30,868 |
| 2018-04-26 | $17.55 | $17.55 | $17.30 | $17.40 | $13.28 | 26,639 |
| 2018-04-25 | $17.55 | $17.65 | $17.40 | $17.50 | $13.35 | 41,591 |
| 2018-04-24 | $17.60 | $17.65 | $17.50 | $17.55 | $13.39 | 31,712 |
| 2018-04-23 | $17.50 | $17.60 | $17.45 | $17.50 | $13.35 | 27,157 |
| 2018-04-20 | $17.40 | $17.60 | $17.40 | $17.50 | $13.35 | 43,671 |
| 2018-04-19 | $17.20 | $17.50 | $17.20 | $17.50 | $13.35 | 28,829 |
| 2018-04-18 | $17.50 | $17.55 | $17.25 | $17.25 | $13.16 | 38,399 |
| 2018-04-17 | $17.60 | $17.60 | $17.35 | $17.45 | $13.32 | 32,667 |
| 2018-04-16 | $17.35 | $17.55 | $17.25 | $17.50 | $13.35 | 22,017 |
| 2018-04-13 | $17.55 | $17.55 | $17.10 | $17.25 | $13.16 | 50,701 |
| 2018-04-12 | $17.35 | $17.50 | $17.30 | $17.50 | $13.35 | 28,000 |
| 2018-04-11 | $17.35 | $17.40 | $17.20 | $17.30 | $13.20 | 31,207 |
| 2018-04-10 | $17.40 | $17.60 | $17.20 | $17.50 | $13.26 | 38,484 |
| 2018-04-09 | $17.50 | $17.57 | $17.25 | $17.25 | $13.07 | 53,973 |
| 2018-04-06 | $17.50 | $17.65 | $17.15 | $17.40 | $13.19 | 42,589 |
| 2018-04-05 | $17.60 | $17.60 | $17.35 | $17.55 | $13.30 | 28,496 |
| 2018-04-04 | $17.20 | $17.60 | $17.20 | $17.55 | $13.30 | 73,385 |
| 2018-04-03 | $17.20 | $17.45 | $17.10 | $17.35 | $13.15 | 47,681 |
| 2018-04-02 | $17.25 | $17.32 | $16.95 | $17.15 | $13.00 | 90,909 |
| 2018-03-29 | $17.40 | $17.45 | $17.10 | $17.30 | $13.11 | 270,429 |
| 2018-03-28 | $17.05 | $17.45 | $17.00 | $17.30 | $13.11 | 69,470 |
| 2018-03-27 | $17.15 | $17.20 | $16.98 | $17.00 | $12.88 | 67,770 |
| 2018-03-26 | $17.00 | $17.20 | $17.00 | $17.10 | $12.96 | 57,472 |
| 2018-03-23 | $17.20 | $17.25 | $16.85 | $16.85 | $12.77 | 116,876 |
| 2018-03-22 | $17.35 | $17.50 | $17.20 | $17.25 | $13.07 | 67,450 |
| 2018-03-21 | $17.35 | $17.55 | $17.33 | $17.45 | $13.22 | 29,464 |
| 2018-03-20 | $17.50 | $17.50 | $17.30 | $17.35 | $13.15 | 44,852 |
| 2018-03-19 | $17.50 | $17.55 | $17.30 | $17.50 | $13.26 | 21,003 |
| 2018-03-16 | $17.40 | $17.60 | $17.35 | $17.55 | $13.30 | 86,171 |
| 2018-03-15 | $17.30 | $17.50 | $17.15 | $17.45 | $13.22 | 40,930 |
| 2018-03-14 | $17.45 | $17.50 | $17.25 | $17.35 | $13.15 | 30,538 |
| 2018-03-13 | $17.35 | $17.70 | $17.35 | $17.40 | $13.19 | 42,269 |
| 2018-03-12 | $17.35 | $17.70 | $17.30 | $17.60 | $13.34 | 65,820 |
| 2018-03-09 | $17.25 | $17.55 | $17.10 | $17.50 | $13.26 | 64,941 |
| 2018-03-08 | $17.50 | $17.55 | $17.05 | $17.20 | $13.03 | 60,312 |
| 2018-03-07 | $17.65 | $17.80 | $17.50 | $17.70 | $13.03 | 49,939 |
| 2018-03-06 | $17.75 | $17.75 | $17.50 | $17.70 | $13.03 | 52,463 |
| 2018-03-05 | $17.55 | $17.70 | $17.20 | $17.70 | $13.03 | 44,658 |
| 2018-03-02 | $17.30 | $17.70 | $17.30 | $17.60 | $12.96 | 80,999 |
| 2018-03-01 | $17.15 | $17.60 | $17.15 | $17.40 | $12.81 | 63,618 |
| 2018-02-28 | $17.40 | $17.86 | $17.15 | $17.20 | $12.67 | 82,543 |
| 2018-02-27 | $17.70 | $17.90 | $17.25 | $17.35 | $12.78 | 80,680 |
| 2018-02-26 | $17.55 | $17.80 | $17.50 | $17.70 | $13.03 | 33,229 |
| 2018-02-23 | $17.45 | $17.60 | $17.30 | $17.55 | $12.92 | 46,340 |
| 2018-02-22 | $17.60 | $17.75 | $17.35 | $17.40 | $12.81 | 56,065 |
| 2018-02-21 | $17.45 | $17.65 | $17.30 | $17.40 | $12.81 | 74,852 |
| 2018-02-20 | $17.30 | $17.40 | $17.10 | $17.40 | $12.81 | 77,301 |
| 2018-02-16 | $17.10 | $17.40 | $17.10 | $17.35 | $12.78 | 45,511 |
| 2018-02-15 | $17.20 | $17.25 | $17.00 | $17.15 | $12.63 | 70,500 |
| 2018-02-14 | $17.00 | $17.20 | $17.00 | $17.15 | $12.63 | 53,165 |
| 2018-02-13 | $17.00 | $17.15 | $17.00 | $17.15 | $12.63 | 46,126 |
| 2018-02-12 | $17.15 | $17.15 | $16.70 | $17.10 | $12.59 | 68,840 |
| 2018-02-09 | $17.15 | $17.25 | $16.90 | $17.15 | $12.63 | 77,182 |
| 2018-02-08 | $17.20 | $17.20 | $16.95 | $17.05 | $12.56 | 86,143 |
| 2018-02-07 | $17.00 | $17.20 | $16.90 | $17.20 | $12.67 | 52,439 |
| 2018-02-06 | $16.60 | $17.10 | $16.60 | $17.05 | $12.56 | 106,307 |
| 2018-02-05 | $17.05 | $17.20 | $16.75 | $16.90 | $12.45 | 104,705 |
| 2018-02-02 | $17.10 | $17.40 | $17.10 | $17.20 | $12.67 | 41,101 |
| 2018-02-01 | $17.05 | $17.25 | $16.95 | $17.20 | $12.67 | 44,399 |
| 2018-01-31 | $17.15 | $17.20 | $17.00 | $17.10 | $12.59 | 41,600 |
| 2018-01-30 | $17.15 | $17.35 | $17.10 | $17.15 | $12.63 | 32,376 |
| 2018-01-29 | $17.05 | $17.35 | $17.05 | $17.20 | $12.67 | 78,265 |
| 2018-01-26 | $17.30 | $17.30 | $16.95 | $17.10 | $12.59 | 112,885 |
| 2018-01-25 | $17.35 | $17.35 | $17.10 | $17.25 | $12.70 | 32,939 |
| 2018-01-24 | $17.65 | $17.65 | $17.20 | $17.20 | $12.67 | 65,684 |
| 2018-01-23 | $17.65 | $17.70 | $17.50 | $17.60 | $12.96 | 25,873 |
| 2018-01-22 | $17.80 | $17.80 | $17.60 | $17.75 | $13.07 | 27,189 |
| 2018-01-19 | $17.40 | $17.80 | $17.30 | $17.80 | $13.11 | 41,167 |
| 2018-01-18 | $17.65 | $17.65 | $17.30 | $17.45 | $12.85 | 39,349 |
| 2018-01-17 | $17.65 | $17.75 | $17.20 | $17.60 | $12.96 | 78,853 |
| 2018-01-16 | $17.75 | $18.00 | $17.50 | $17.60 | $12.96 | 68,958 |
| 2018-01-12 | $17.70 | $17.95 | $17.55 | $17.75 | $13.07 | 52,341 |
| 2018-01-11 | $17.20 | $17.80 | $17.05 | $17.65 | $13.00 | 58,813 |
| 2018-01-10 | $17.35 | $17.55 | $17.15 | $17.25 | $12.62 | 51,003 |
| 2018-01-09 | $17.15 | $17.55 | $17.15 | $17.35 | $12.69 | 48,508 |
| 2018-01-08 | $17.10 | $17.27 | $16.95 | $17.15 | $12.54 | 66,170 |
| 2018-01-05 | $17.15 | $17.30 | $16.90 | $17.15 | $12.54 | 61,788 |
| 2018-01-04 | $17.00 | $17.35 | $16.95 | $17.15 | $12.54 | 77,038 |
| 2018-01-03 | $17.10 | $17.35 | $16.90 | $16.95 | $12.40 | 103,762 |
| 2018-01-02 | $17.05 | $17.30 | $17.00 | $17.15 | $12.54 | 82,183 |
| 2017-12-29 | $17.40 | $17.56 | $17.00 | $17.05 | $12.47 | 88,845 |
| 2017-12-28 | $17.50 | $17.60 | $17.35 | $17.40 | $12.73 | 60,029 |
| 2017-12-27 | $17.55 | $17.70 | $17.40 | $17.45 | $12.76 | 46,100 |
| 2017-12-26 | $17.60 | $17.70 | $17.45 | $17.55 | $12.84 | 36,493 |
| 2017-12-22 | $17.85 | $17.90 | $17.65 | $17.65 | $12.91 | 75,309 |
| 2017-12-21 | $17.95 | $18.02 | $17.85 | $17.90 | $13.09 | 45,056 |
| 2017-12-20 | $18.10 | $18.25 | $17.80 | $17.90 | $13.09 | 54,903 |
| 2017-12-19 | $18.10 | $18.35 | $17.95 | $18.10 | $13.24 | 75,406 |
| 2017-12-18 | $18.20 | $18.40 | $18.00 | $18.15 | $13.28 | 80,846 |
| 2017-12-15 | $17.70 | $18.40 | $17.70 | $18.20 | $13.31 | 185,763 |
| 2017-12-14 | $18.10 | $18.23 | $17.60 | $17.75 | $12.98 | 62,505 |
| 2017-12-13 | $18.20 | $18.40 | $17.95 | $18.10 | $13.24 | 79,615 |
| 2017-12-12 | $18.05 | $18.35 | $18.05 | $18.20 | $13.31 | 27,621 |
| 2017-12-11 | $18.25 | $18.50 | $17.90 | $17.95 | $13.13 | 72,338 |
| 2017-12-08 | $18.60 | $18.60 | $18.25 | $18.30 | $13.39 | 33,337 |
| 2017-12-07 | $18.65 | $18.90 | $18.50 | $18.55 | $13.57 | 24,587 |
| 2017-12-06 | $18.70 | $19.05 | $18.70 | $18.70 | $13.68 | 35,476 |
| 2017-12-05 | $18.95 | $19.05 | $18.75 | $18.75 | $13.71 | 30,834 |
| 2017-12-04 | $19.15 | $19.35 | $18.90 | $19.00 | $13.90 | 61,582 |
| 2017-12-01 | $18.90 | $19.00 | $18.40 | $18.90 | $13.82 | 35,485 |
| 2017-11-30 | $19.35 | $19.35 | $18.80 | $18.90 | $13.82 | 59,147 |
| 2017-11-29 | $18.80 | $19.30 | $18.80 | $19.30 | $14.12 | 60,594 |
| 2017-11-28 | $18.35 | $18.85 | $18.18 | $18.80 | $13.75 | 53,690 |
| 2017-11-27 | $18.35 | $18.60 | $18.15 | $18.35 | $13.42 | 59,185 |
| 2017-11-24 | $18.55 | $18.60 | $18.35 | $18.40 | $13.46 | 12,241 |
| 2017-11-22 | $18.65 | $18.85 | $18.35 | $18.50 | $13.53 | 47,809 |
| 2017-11-21 | $18.65 | $18.85 | $18.55 | $18.70 | $13.68 | 46,796 |
| 2017-11-20 | $18.40 | $18.60 | $18.30 | $18.60 | $13.60 | 20,429 |
| 2017-11-17 | $18.20 | $18.50 | $18.10 | $18.45 | $13.49 | 37,336 |
| 2017-11-16 | $18.25 | $18.45 | $18.25 | $18.35 | $13.42 | 38,654 |
| 2017-11-15 | $18.15 | $18.38 | $18.10 | $18.20 | $13.31 | 65,987 |
| 2017-11-14 | $18.10 | $18.40 | $18.10 | $18.35 | $13.42 | 23,081 |
| 2017-11-13 | $18.15 | $18.25 | $18.05 | $18.25 | $13.35 | 47,660 |
| 2017-11-10 | $18.35 | $18.55 | $18.15 | $18.20 | $13.31 | 24,610 |
| 2017-11-09 | $18.20 | $18.35 | $18.15 | $18.30 | $13.39 | 75,972 |
| 2017-11-08 | $18.10 | $18.35 | $18.00 | $18.20 | $13.31 | 55,464 |
| 2017-11-07 | $18.75 | $18.75 | $18.15 | $18.20 | $13.31 | 45,919 |
| 2017-11-06 | $18.75 | $19.00 | $18.60 | $18.70 | $13.68 | 61,497 |
| 2017-11-03 | $19.10 | $19.10 | $18.75 | $18.85 | $13.79 | 45,331 |
| 2017-11-02 | $18.75 | $19.05 | $18.60 | $19.05 | $13.93 | 43,166 |
| 2017-11-01 | $19.20 | $19.30 | $18.65 | $18.75 | $13.71 | 85,767 |
| 2017-10-31 | $19.50 | $19.65 | $19.15 | $19.20 | $14.04 | 196,113 |
| 2017-10-30 | $19.95 | $20.05 | $19.65 | $19.90 | $14.56 | 115,288 |
| 2017-10-27 | $19.70 | $19.95 | $19.70 | $19.95 | $14.59 | 95,722 |
| 2017-10-26 | $19.75 | $19.90 | $19.67 | $19.75 | $14.45 | 111,074 |
| 2017-10-25 | $19.50 | $19.90 | $19.45 | $19.85 | $14.52 | 145,943 |
| 2017-10-24 | $19.60 | $19.70 | $19.45 | $19.55 | $14.30 | 69,641 |
| 2017-10-23 | $19.60 | $19.70 | $19.35 | $19.50 | $14.26 | 28,767 |
| 2017-10-20 | $19.75 | $19.80 | $19.50 | $19.60 | $14.34 | 59,809 |
| 2017-10-19 | $19.40 | $19.70 | $19.40 | $19.60 | $14.34 | 42,893 |
| 2017-10-18 | $19.60 | $19.70 | $19.40 | $19.45 | $14.23 | 43,375 |
| 2017-10-17 | $19.55 | $19.65 | $19.30 | $19.50 | $14.26 | 55,142 |
| 2017-10-16 | $19.35 | $19.70 | $19.35 | $19.60 | $14.34 | 54,110 |
| 2017-10-13 | $19.40 | $19.55 | $19.30 | $19.30 | $14.12 | 39,081 |
| 2017-10-12 | $19.40 | $19.55 | $19.30 | $19.35 | $14.15 | 31,124 |
| 2017-10-11 | $19.50 | $19.65 | $19.23 | $19.40 | $14.19 | 41,673 |
| 2017-10-10 | $19.55 | $19.70 | $19.40 | $19.65 | $14.28 | 54,540 |
| 2017-10-09 | $19.35 | $19.60 | $19.35 | $19.45 | $14.14 | 49,868 |
| 2017-10-06 | $19.45 | $19.85 | $19.33 | $19.40 | $14.10 | 80,386 |
| 2017-10-05 | $19.45 | $19.61 | $19.45 | $19.50 | $14.18 | 65,267 |
| 2017-10-04 | $19.65 | $19.88 | $19.45 | $19.45 | $14.14 | 73,918 |
| 2017-10-03 | $19.75 | $19.75 | $19.50 | $19.70 | $14.32 | 100,072 |
| 2017-10-02 | $19.55 | $19.70 | $19.35 | $19.70 | $14.32 | 56,679 |
| 2017-09-29 | $19.80 | $19.95 | $19.45 | $19.50 | $14.18 | 46,268 |
| 2017-09-28 | $19.65 | $19.85 | $19.35 | $19.80 | $14.39 | 83,052 |
| 2017-09-27 | $19.25 | $19.88 | $19.15 | $19.70 | $14.32 | 90,671 |
| 2017-09-26 | $18.95 | $19.30 | $18.88 | $19.15 | $13.92 | 82,150 |
| 2017-09-25 | $18.60 | $19.05 | $18.60 | $19.00 | $13.81 | 81,553 |
| 2017-09-22 | $18.65 | $18.73 | $18.45 | $18.60 | $13.52 | 67,854 |
| 2017-09-21 | $18.75 | $18.85 | $18.55 | $18.65 | $13.56 | 64,822 |
| 2017-09-20 | $18.51 | $18.95 | $18.50 | $18.80 | $13.67 | 57,322 |
| 2017-09-19 | $18.40 | $18.70 | $17.28 | $18.55 | $13.48 | 79,210 |
| 2017-09-18 | $18.30 | $18.50 | $18.00 | $18.35 | $13.34 | 45,791 |
| 2017-09-15 | $18.60 | $18.65 | $18.28 | $18.30 | $13.30 | 227,208 |
| 2017-09-14 | $18.36 | $18.75 | $18.36 | $18.55 | $13.48 | 65,550 |
| 2017-09-13 | $18.45 | $18.60 | $18.24 | $18.55 | $13.48 | 58,879 |
| 2017-09-12 | $18.50 | $18.60 | $18.30 | $18.50 | $13.45 | 47,352 |
| 2017-09-11 | $18.10 | $18.50 | $18.10 | $18.45 | $13.41 | 65,988 |
| 2017-09-08 | $17.60 | $18.10 | $17.50 | $18.05 | $13.12 | 63,601 |
| 2017-09-07 | $17.75 | $17.75 | $17.40 | $17.50 | $12.72 | 132,614 |
| 2017-09-06 | $17.55 | $17.60 | $17.38 | $17.55 | $12.76 | 72,500 |
| 2017-09-05 | $17.70 | $17.75 | $17.50 | $17.50 | $12.72 | 51,549 |
| 2017-09-01 | $17.50 | $17.80 | $17.50 | $17.70 | $12.87 | 67,707 |
| 2017-08-31 | $17.55 | $17.85 | $17.55 | $17.65 | $12.83 | 54,948 |
| 2017-08-30 | $17.55 | $17.75 | $17.50 | $17.60 | $12.79 | 26,435 |
| 2017-08-29 | $17.45 | $17.68 | $17.40 | $17.55 | $12.76 | 66,405 |
| 2017-08-28 | $17.70 | $17.70 | $17.50 | $17.60 | $12.79 | 29,554 |
| 2017-08-25 | $17.60 | $17.83 | $17.50 | $17.70 | $12.87 | 31,990 |
| 2017-08-24 | $17.45 | $17.70 | $17.45 | $17.65 | $12.83 | 42,872 |
| 2017-08-23 | $17.55 | $17.70 | $17.40 | $17.45 | $12.69 | 53,372 |
| 2017-08-22 | $17.78 | $17.85 | $17.55 | $17.65 | $12.83 | 44,689 |
| 2017-08-21 | $17.55 | $17.75 | $17.50 | $17.65 | $12.83 | 31,632 |
| 2017-08-18 | $17.35 | $17.70 | $17.30 | $17.60 | $12.79 | 75,883 |
| 2017-08-17 | $17.60 | $17.80 | $17.45 | $17.50 | $12.72 | 113,084 |
| 2017-08-16 | $17.75 | $17.90 | $17.60 | $17.70 | $12.87 | 56,661 |
| 2017-08-15 | $17.95 | $18.02 | $17.70 | $17.80 | $12.94 | 43,831 |
| 2017-08-14 | $17.85 | $18.05 | $17.80 | $17.90 | $13.01 | 68,167 |
| 2017-08-11 | $17.95 | $18.15 | $17.35 | $17.65 | $12.83 | 125,040 |
| 2017-08-10 | $17.85 | $17.95 | $17.65 | $17.85 | $12.98 | 93,479 |
| 2017-08-09 | $17.85 | $18.15 | $17.75 | $17.95 | $13.05 | 125,183 |
| 2017-08-08 | $17.90 | $18.35 | $17.90 | $18.05 | $13.12 | 66,859 |
| 2017-08-07 | $18.20 | $18.25 | $17.95 | $18.00 | $13.08 | 96,442 |
| 2017-08-04 | $18.25 | $18.70 | $18.00 | $18.25 | $13.27 | 145,739 |
| 2017-08-03 | $18.65 | $18.75 | $17.95 | $18.15 | $13.19 | 201,249 |
| 2017-08-02 | $19.20 | $19.20 | $18.55 | $18.60 | $13.52 | 111,540 |
| 2017-08-01 | $18.90 | $19.30 | $18.80 | $19.25 | $13.99 | 78,728 |
| 2017-07-31 | $19.15 | $19.15 | $18.85 | $18.85 | $13.70 | 42,369 |
| 2017-07-28 | $19.05 | $19.20 | $18.95 | $19.00 | $13.81 | 20,622 |
| 2017-07-27 | $18.90 | $19.35 | $18.75 | $19.10 | $13.88 | 71,200 |
| 2017-07-26 | $19.10 | $19.35 | $18.80 | $18.80 | $13.67 | 51,215 |
| 2017-07-25 | $19.10 | $19.25 | $18.90 | $19.10 | $13.88 | 62,149 |
| 2017-07-24 | $18.90 | $19.20 | $18.85 | $18.90 | $13.74 | 74,258 |
| 2017-07-21 | $19.35 | $19.35 | $18.80 | $18.95 | $13.78 | 86,024 |
| 2017-07-20 | $18.80 | $19.15 | $18.65 | $19.00 | $13.81 | 55,214 |
| 2017-07-19 | $19.05 | $19.05 | $18.65 | $18.80 | $13.67 | 54,137 |
| 2017-07-18 | $18.75 | $19.10 | $18.75 | $19.05 | $13.85 | 66,706 |
| 2017-07-17 | $18.60 | $18.95 | $18.35 | $18.90 | $13.74 | 65,604 |
| 2017-07-14 | $18.65 | $18.80 | $18.50 | $18.65 | $13.56 | 67,454 |
| 2017-07-13 | $18.95 | $18.95 | $18.60 | $18.80 | $13.67 | 50,352 |
| 2017-07-12 | $18.80 | $19.30 | $18.75 | $18.95 | $13.78 | 78,727 |
| 2017-07-11 | $18.85 | $18.85 | $18.35 | $18.80 | $13.67 | 72,767 |
| 2017-07-10 | $18.75 | $18.95 | $18.50 | $18.65 | $13.56 | 53,182 |
| 2017-07-07 | $18.95 | $19.05 | $18.60 | $18.90 | $13.65 | 61,895 |
| 2017-07-06 | $18.90 | $19.00 | $18.68 | $18.75 | $13.54 | 43,199 |
| 2017-07-05 | $19.15 | $19.15 | $18.70 | $18.90 | $13.65 | 90,028 |
| 2017-07-03 | $18.92 | $19.35 | $18.80 | $19.25 | $13.90 | 25,386 |
| 2017-06-30 | $19.00 | $19.00 | $18.60 | $18.85 | $13.62 | 71,930 |
| 2017-06-29 | $19.10 | $19.15 | $18.70 | $18.90 | $13.65 | 75,528 |
| 2017-06-28 | $18.85 | $19.10 | $18.75 | $18.90 | $13.65 | 80,842 |
| 2017-06-27 | $18.75 | $19.00 | $18.55 | $18.75 | $13.54 | 77,685 |
| 2017-06-26 | $18.75 | $18.90 | $18.55 | $18.65 | $13.47 | 56,432 |
| 2017-06-23 | $18.50 | $19.00 | $18.35 | $18.75 | $13.54 | 136,092 |
| 2017-06-22 | $18.50 | $18.68 | $18.35 | $18.45 | $13.33 | 64,097 |
| 2017-06-21 | $18.90 | $18.90 | $18.50 | $18.50 | $13.36 | 80,079 |
| 2017-06-20 | $19.25 | $19.25 | $18.90 | $18.90 | $13.65 | 41,636 |
| 2017-06-19 | $19.35 | $19.60 | $19.15 | $19.35 | $13.98 | 49,299 |
| 2017-06-16 | $19.35 | $19.45 | $19.15 | $19.30 | $13.94 | 109,684 |
| 2017-06-15 | $19.35 | $19.85 | $19.35 | $19.50 | $14.08 | 43,206 |
| 2017-06-14 | $19.55 | $19.68 | $19.25 | $19.45 | $14.05 | 54,974 |
| 2017-06-13 | $19.55 | $19.75 | $19.50 | $19.65 | $14.19 | 43,333 |
| 2017-06-12 | $19.85 | $20.00 | $19.20 | $19.50 | $14.08 | 68,182 |
| 2017-06-09 | $19.30 | $19.95 | $19.25 | $19.80 | $14.30 | 107,829 |
| 2017-06-08 | $18.95 | $19.35 | $18.75 | $19.20 | $13.87 | 81,447 |
| 2017-06-07 | $18.75 | $18.95 | $18.70 | $18.80 | $13.58 | 44,869 |
| 2017-06-06 | $18.80 | $18.85 | $18.50 | $18.70 | $13.51 | 44,296 |
| 2017-06-05 | $19.20 | $19.30 | $18.75 | $18.85 | $13.62 | 60,815 |
| 2017-06-02 | $18.85 | $19.35 | $18.85 | $19.20 | $13.87 | 99,648 |
| 2017-06-01 | $18.95 | $19.03 | $18.70 | $18.95 | $13.69 | 71,018 |
| 2017-05-31 | $18.65 | $18.90 | $18.40 | $18.90 | $13.65 | 87,016 |
| 2017-05-30 | $18.75 | $18.90 | $18.40 | $18.60 | $13.43 | 52,744 |
| 2017-05-26 | $18.65 | $18.95 | $18.55 | $18.80 | $13.58 | 68,390 |
| 2017-05-25 | $18.50 | $18.80 | $18.40 | $18.70 | $13.51 | 58,157 |
| 2017-05-24 | $18.75 | $18.95 | $18.50 | $18.55 | $13.40 | 51,001 |
| 2017-05-23 | $18.65 | $18.90 | $18.30 | $18.80 | $13.58 | 82,045 |
| 2017-05-22 | $18.65 | $18.65 | $18.33 | $18.50 | $13.36 | 55,184 |
| 2017-05-19 | $18.50 | $18.73 | $18.45 | $18.60 | $13.43 | 91,300 |
| 2017-05-18 | $18.25 | $18.65 | $18.25 | $18.55 | $13.40 | 96,000 |
| 2017-05-17 | $18.50 | $18.65 | $18.30 | $18.30 | $13.22 | 159,903 |
| 2017-05-16 | $19.00 | $19.00 | $18.63 | $18.80 | $13.58 | 51,019 |
| 2017-05-15 | $18.85 | $19.05 | $18.80 | $18.95 | $13.69 | 49,489 |
| 2017-05-12 | $18.95 | $18.95 | $18.65 | $18.85 | $13.62 | 44,215 |
| 2017-05-11 | $18.85 | $19.10 | $18.70 | $19.00 | $13.72 | 68,700 |
| 2017-05-10 | $19.20 | $19.35 | $18.90 | $19.00 | $13.72 | 76,341 |
| 2017-05-09 | $19.90 | $19.95 | $19.60 | $19.73 | $13.88 | 102,297 |
| 2017-05-08 | $19.60 | $19.90 | $19.57 | $19.85 | $13.97 | 159,811 |
| 2017-05-05 | $19.65 | $19.65 | $19.35 | $19.55 | $13.76 | 85,369 |
| 2017-05-04 | $20.05 | $20.15 | $19.50 | $19.60 | $13.79 | 84,146 |
| 2017-05-03 | $19.15 | $20.40 | $19.15 | $20.05 | $14.11 | 174,064 |
| 2017-05-02 | $19.30 | $19.45 | $19.10 | $19.20 | $13.51 | 86,290 |
| 2017-05-01 | $19.10 | $19.40 | $19.00 | $19.25 | $13.55 | 49,616 |
| 2017-04-28 | $19.15 | $19.26 | $18.90 | $19.00 | $13.37 | 85,329 |
| 2017-04-27 | $19.50 | $19.50 | $19.10 | $19.10 | $13.44 | 52,389 |
| 2017-04-26 | $19.00 | $19.68 | $19.00 | $19.50 | $13.72 | 161,828 |
| 2017-04-25 | $19.15 | $19.20 | $18.95 | $19.05 | $13.41 | 103,625 |
| 2017-04-24 | $18.95 | $19.10 | $18.75 | $19.10 | $13.44 | 85,880 |
| 2017-04-21 | $18.60 | $18.75 | $18.40 | $18.75 | $13.20 | 79,663 |
| 2017-04-20 | $18.25 | $18.65 | $18.25 | $18.55 | $13.05 | 84,786 |
| 2017-04-19 | $18.10 | $18.35 | $17.90 | $18.20 | $12.81 | 84,170 |
| 2017-04-18 | $17.85 | $18.05 | $17.70 | $18.05 | $12.70 | 46,670 |
| 2017-04-17 | $17.50 | $18.05 | $17.50 | $18.05 | $12.70 | 43,598 |
| 2017-04-13 | $17.45 | $17.70 | $17.43 | $17.45 | $12.28 | 68,132 |
| 2017-04-12 | $18.00 | $18.00 | $17.60 | $17.60 | $12.39 | 42,574 |
| 2017-04-11 | $17.80 | $18.15 | $17.76 | $18.05 | $12.70 | 29,350 |
| 2017-04-10 | $18.00 | $18.05 | $17.75 | $17.85 | $12.56 | 42,329 |
| 2017-04-07 | $17.85 | $18.20 | $17.85 | $18.15 | $12.69 | 40,470 |
| 2017-04-06 | $17.75 | $18.08 | $17.75 | $18.00 | $12.58 | 74,813 |
| 2017-04-05 | $18.40 | $18.55 | $17.70 | $17.70 | $12.37 | 101,785 |
| 2017-04-04 | $18.45 | $18.55 | $18.15 | $18.30 | $12.79 | 50,132 |
| 2017-04-03 | $18.35 | $18.65 | $18.20 | $18.48 | $12.92 | 72,956 |
| 2017-03-31 | $18.50 | $18.65 | $18.25 | $18.25 | $12.76 | 76,300 |
| 2017-03-30 | $18.20 | $18.65 | $18.20 | $18.60 | $13.00 | 648 |
| 2017-03-29 | $18.20 | $18.35 | $18.10 | $18.25 | $12.76 | 39,910 |
| 2017-03-28 | $18.00 | $18.30 | $17.90 | $18.25 | $12.76 | 80,067 |
| 2017-03-27 | $17.80 | $18.05 | $17.65 | $18.00 | $12.58 | 31,026 |
| 2017-03-24 | $18.05 | $18.15 | $17.75 | $17.90 | $12.51 | 52,845 |
| 2017-03-23 | $17.55 | $18.10 | $17.55 | $18.00 | $12.58 | 66,708 |
| 2017-03-22 | $17.65 | $17.85 | $17.35 | $17.55 | $12.27 | 84,876 |
| 2017-03-21 | $18.45 | $18.50 | $17.65 | $17.65 | $12.34 | 80,268 |
| 2017-03-20 | $18.55 | $18.65 | $18.25 | $18.30 | $12.79 | 47,607 |
| 2017-03-17 | $18.35 | $18.60 | $18.20 | $18.50 | $12.93 | 137,305 |
| 2017-03-16 | $18.40 | $18.60 | $18.35 | $18.50 | $12.93 | 45,231 |
| 2017-03-15 | $18.25 | $18.55 | $18.25 | $18.40 | $12.86 | 61,003 |
| 2017-03-14 | $18.15 | $18.30 | $17.95 | $18.25 | $12.76 | 43,132 |
| 2017-03-13 | $18.20 | $18.35 | $18.05 | $18.20 | $12.72 | 43,215 |
| 2017-03-10 | $18.60 | $18.60 | $18.10 | $18.20 | $12.72 | 54,948 |
| 2017-03-09 | $18.45 | $18.65 | $18.35 | $18.43 | $12.88 | 43,210 |
| 2017-03-08 | $18.85 | $18.95 | $18.45 | $18.50 | $12.93 | 83,213 |
| 2017-03-07 | $18.15 | $18.80 | $18.10 | $18.70 | $13.07 | 106,978 |
| 2017-03-06 | $18.10 | $18.25 | $17.55 | $18.15 | $12.69 | 85,063 |
| 2017-03-03 | $18.50 | $18.70 | $18.10 | $18.20 | $12.72 | 109,037 |
| 2017-03-02 | $19.00 | $19.05 | $18.40 | $18.45 | $12.90 | 42,670 |
| 2017-03-01 | $18.85 | $19.15 | $18.85 | $19.05 | $13.32 | 159,734 |
| 2017-02-28 | $18.45 | $18.75 | $18.40 | $18.55 | $12.97 | 95,355 |
| 2017-02-27 | $18.65 | $18.90 | $18.30 | $18.50 | $12.93 | 77,229 |
| 2017-02-24 | $18.90 | $19.15 | $18.50 | $18.75 | $13.11 | 85,526 |
| 2017-02-23 | $18.90 | $19.10 | $18.50 | $19.10 | $13.35 | 154,082 |
| 2017-02-22 | $18.85 | $19.15 | $18.80 | $18.85 | $13.18 | 100,785 |
| 2017-02-21 | $19.25 | $19.25 | $18.90 | $18.95 | $13.25 | 75,972 |
| 2017-02-17 | $19.25 | $19.25 | $18.95 | $19.20 | $13.42 | 95,934 |
| 2017-02-16 | $19.00 | $19.40 | $18.80 | $19.20 | $13.42 | 142,477 |
| 2017-02-15 | $18.50 | $19.00 | $18.45 | $18.90 | $13.21 | 81,675 |
| 2017-02-14 | $18.50 | $18.60 | $18.30 | $18.60 | $13.00 | 93,568 |
| 2017-02-13 | $18.20 | $18.60 | $18.15 | $18.60 | $13.00 | 91,115 |
| 2017-02-10 | $17.95 | $18.15 | $17.80 | $18.15 | $12.69 | 59,150 |
| 2017-02-09 | $17.75 | $18.10 | $17.75 | $17.85 | $12.48 | 81,609 |
| 2017-02-08 | $17.95 | $18.25 | $17.70 | $17.70 | $12.37 | 90,215 |
| 2017-02-07 | $18.10 | $18.25 | $17.95 | $18.05 | $12.62 | 63,603 |
| 2017-02-06 | $18.30 | $18.40 | $18.00 | $18.00 | $12.58 | 60,019 |
| 2017-02-03 | $18.20 | $18.40 | $18.15 | $18.30 | $12.79 | 36,997 |
| 2017-02-02 | $18.20 | $18.25 | $18.00 | $18.10 | $12.65 | 64,225 |
| 2017-02-01 | $18.25 | $18.50 | $18.10 | $18.25 | $12.76 | 74,256 |
| 2017-01-31 | $18.15 | $18.25 | $17.85 | $18.10 | $12.65 | 136,344 |
| 2017-01-30 | $18.50 | $18.50 | $18.10 | $18.20 | $12.72 | 98,769 |
| 2017-01-27 | $18.15 | $18.60 | $18.10 | $18.50 | $12.93 | 127,709 |
| 2017-01-26 | $18.05 | $18.40 | $17.90 | $18.30 | $12.79 | 95,754 |
| 2017-01-25 | $18.00 | $18.25 | $17.90 | $18.03 | $12.60 | 83,544 |
| 2017-01-24 | $17.70 | $18.00 | $17.65 | $17.95 | $12.55 | 49,922 |
| 2017-01-23 | $17.65 | $17.75 | $17.30 | $17.70 | $12.37 | 93,666 |
| 2017-01-20 | $17.50 | $17.78 | $17.50 | $17.65 | $12.34 | 67,412 |
| 2017-01-19 | $17.50 | $17.55 | $17.30 | $17.40 | $12.16 | 56,946 |
| 2017-01-18 | $17.50 | $17.63 | $17.35 | $17.60 | $12.30 | 55,041 |
| 2017-01-17 | $17.85 | $17.85 | $17.35 | $17.45 | $12.20 | 81,289 |
| 2017-01-13 | $17.90 | $18.10 | $17.70 | $17.85 | $12.48 | 45,952 |
| 2017-01-12 | $17.90 | $18.15 | $17.53 | $17.80 | $12.44 | 69,514 |
| 2017-01-11 | $18.00 | $18.20 | $17.95 | $18.15 | $12.69 | 59,305 |
| 2017-01-10 | $18.05 | $18.30 | $17.85 | $18.20 | $12.72 | 51,256 |
| 2017-01-09 | $18.35 | $18.35 | $18.00 | $18.05 | $12.62 | 68,407 |
| 2017-01-06 | $18.35 | $18.45 | $18.22 | $18.45 | $12.90 | 62,878 |
| 2017-01-05 | $18.65 | $18.65 | $18.35 | $18.45 | $12.81 | 64,798 |
| 2017-01-04 | $18.65 | $18.80 | $18.50 | $18.70 | $12.99 | 59,701 |
| 2017-01-03 | $18.55 | $18.95 | $18.28 | $18.60 | $12.92 | 100,350 |
| 2016-12-30 | $18.75 | $18.80 | $18.38 | $18.40 | $12.78 | 143,411 |
| 2016-12-29 | $18.90 | $19.00 | $18.60 | $18.70 | $12.99 | 79,629 |
| 2016-12-28 | $18.65 | $19.00 | $18.55 | $18.90 | $13.13 | 122,067 |
| 2016-12-27 | $18.70 | $18.93 | $18.55 | $18.60 | $12.92 | 97,478 |
| 2016-12-23 | $18.55 | $18.83 | $18.25 | $18.75 | $13.02 | 90,657 |
| 2016-12-22 | $18.55 | $18.70 | $18.35 | $18.45 | $12.81 | 82,693 |
| 2016-12-21 | $19.05 | $19.05 | $18.55 | $18.55 | $12.88 | 74,682 |
| 2016-12-20 | $18.65 | $19.10 | $18.45 | $19.10 | $13.27 | 157,677 |
| 2016-12-19 | $18.65 | $18.90 | $18.55 | $18.85 | $13.09 | 87,297 |
| 2016-12-16 | $18.70 | $19.10 | $18.60 | $18.65 | $12.95 | 198,801 |
| 2016-12-15 | $18.85 | $18.95 | $18.75 | $18.85 | $13.09 | 127,461 |
| 2016-12-14 | $19.00 | $19.05 | $18.70 | $18.85 | $13.09 | 52,507 |
| 2016-12-13 | $18.95 | $19.15 | $18.85 | $19.05 | $13.23 | 79,976 |
| 2016-12-12 | $19.30 | $19.30 | $18.88 | $19.05 | $13.23 | 67,486 |
| 2016-12-09 | $19.10 | $19.30 | $18.95 | $19.20 | $13.34 | 101,541 |
| 2016-12-08 | $18.70 | $19.15 | $18.55 | $19.05 | $13.23 | 182,897 |
| 2016-12-07 | $18.60 | $18.90 | $18.45 | $18.90 | $13.13 | 116,317 |
| 2016-12-06 | $18.30 | $18.75 | $18.15 | $18.60 | $12.92 | 99,365 |
| 2016-12-05 | $18.40 | $18.60 | $18.05 | $18.20 | $12.64 | 105,538 |
| 2016-12-02 | $18.10 | $18.48 | $17.45 | $18.30 | $12.71 | 147,811 |
| 2016-12-01 | $18.00 | $18.20 | $17.95 | $18.15 | $12.61 | 142,039 |
| 2016-11-30 | $18.25 | $18.25 | $17.85 | $17.90 | $12.43 | 102,134 |
| 2016-11-29 | $18.20 | $18.25 | $18.10 | $18.10 | $12.57 | 83,516 |
| 2016-11-28 | $18.05 | $18.20 | $18.00 | $18.10 | $12.57 | 59,654 |
| 2016-11-25 | $18.25 | $18.25 | $18.10 | $18.20 | $12.64 | 47,641 |
| 2016-11-23 | $18.20 | $18.23 | $18.10 | $18.15 | $12.61 | 65,205 |
| 2016-11-22 | $18.10 | $18.25 | $18.00 | $18.20 | $12.64 | 117,359 |
| 2016-11-21 | $18.05 | $18.37 | $17.90 | $18.05 | $12.54 | 89,907 |
| 2016-11-18 | $17.90 | $18.02 | $17.75 | $18.00 | $12.50 | 99,704 |
| 2016-11-17 | $17.75 | $18.00 | $17.70 | $17.80 | $12.36 | 97,674 |
| 2016-11-16 | $17.50 | $17.75 | $17.25 | $17.70 | $12.29 | 114,237 |
| 2016-11-15 | $17.75 | $17.95 | $17.25 | $17.50 | $12.15 | 91,453 |
| 2016-11-14 | $17.70 | $18.55 | $17.65 | $17.75 | $12.33 | 138,851 |
| 2016-11-11 | $17.10 | $17.80 | $16.95 | $17.60 | $12.22 | 210,336 |
| 2016-11-10 | $17.15 | $17.21 | $16.80 | $17.05 | $11.84 | 217,555 |
| 2016-11-09 | $16.80 | $17.15 | $16.65 | $17.00 | $11.81 | 132,590 |
| 2016-11-08 | $16.75 | $16.87 | $16.65 | $16.75 | $11.63 | 47,788 |
| 2016-11-07 | $16.95 | $16.95 | $16.60 | $16.75 | $11.63 | 89,875 |
| 2016-11-04 | $16.80 | $16.85 | $16.65 | $16.70 | $11.60 | 156,246 |
| 2016-11-03 | $16.60 | $16.75 | $16.60 | $16.75 | $11.63 | 49,468 |
| 2016-11-02 | $16.70 | $16.75 | $16.50 | $16.55 | $11.49 | 55,203 |
| 2016-11-01 | $16.90 | $17.05 | $16.60 | $16.65 | $11.56 | 87,797 |
| 2016-10-31 | $16.80 | $17.10 | $16.70 | $16.95 | $11.77 | 204,645 |
| 2016-10-28 | $16.50 | $16.80 | $16.45 | $16.50 | $11.46 | 30,418 |
| 2016-10-27 | $16.55 | $16.75 | $16.55 | $16.55 | $11.49 | 29,380 |
| 2016-10-26 | $16.65 | $16.65 | $16.45 | $16.50 | $11.46 | 48,627 |
| 2016-10-25 | $16.90 | $17.00 | $16.55 | $16.60 | $11.53 | 42,703 |
| 2016-10-24 | $17.00 | $17.05 | $16.65 | $16.75 | $11.63 | 60,505 |
| 2016-10-21 | $16.80 | $16.95 | $16.05 | $16.95 | $11.77 | 41,416 |
| 2016-10-20 | $16.85 | $17.15 | $16.73 | $16.90 | $11.74 | 99,044 |
| 2016-10-19 | $16.65 | $16.90 | $16.60 | $16.85 | $11.70 | 68,332 |
| 2016-10-18 | $16.70 | $16.70 | $16.60 | $16.70 | $11.60 | 53,653 |
| 2016-10-17 | $16.65 | $16.70 | $16.65 | $16.70 | $11.60 | 30,042 |
| 2016-10-14 | $16.60 | $16.72 | $16.60 | $16.68 | $11.59 | 61,961 |
| 2016-10-13 | $16.57 | $16.69 | $16.54 | $16.60 | $11.53 | 45,331 |
| 2016-10-12 | $16.65 | $17.11 | $16.65 | $16.69 | $11.59 | 73,044 |
| 2016-10-11 | $16.77 | $16.94 | $16.64 | $16.70 | $11.60 | 37,321 |
| 2016-10-10 | $16.83 | $16.93 | $16.44 | $16.86 | $11.71 | 51,332 |
| 2016-10-07 | $16.83 | $16.91 | $16.71 | $16.86 | $11.71 | 37,194 |
| 2016-10-06 | $16.92 | $16.96 | $16.77 | $16.89 | $11.73 | 34,316 |
| 2016-10-05 | $17.09 | $17.11 | $17.01 | $17.02 | $11.77 | 55,397 |
| 2016-10-04 | $17.12 | $17.12 | $16.90 | $17.02 | $11.77 | 67,584 |
| 2016-10-03 | $17.02 | $17.09 | $16.88 | $16.94 | $11.71 | 58,588 |
| 2016-09-30 | $16.87 | $17.03 | $16.87 | $16.99 | $11.74 | 330,251 |
| 2016-09-29 | $16.89 | $16.97 | $16.75 | $16.84 | $11.64 | 73,580 |
| 2016-09-28 | $16.91 | $16.94 | $16.72 | $16.85 | $11.65 | 49,928 |
| 2016-09-27 | $16.88 | $17.16 | $16.88 | $16.95 | $11.72 | 127,847 |
| 2016-09-26 | $16.88 | $16.98 | $16.69 | $16.74 | $11.57 | 52,675 |
| 2016-09-23 | $16.98 | $17.02 | $16.82 | $16.92 | $11.70 | 59,581 |
| 2016-09-22 | $16.90 | $17.07 | $16.88 | $17.04 | $11.78 | 96,934 |
| 2016-09-21 | $16.91 | $17.00 | $16.80 | $16.89 | $11.68 | 37,638 |
| 2016-09-20 | $16.90 | $17.01 | $16.78 | $16.84 | $11.64 | 65,688 |
| 2016-09-19 | $16.95 | $17.12 | $16.68 | $16.81 | $11.62 | 124,978 |
| 2016-09-16 | $16.90 | $17.00 | $16.78 | $16.97 | $11.73 | 179,688 |
| 2016-09-15 | $16.83 | $16.87 | $16.59 | $16.84 | $11.64 | 73,994 |
| 2016-09-14 | $16.72 | $16.95 | $16.62 | $16.77 | $11.59 | 69,966 |
| 2016-09-13 | $16.85 | $16.85 | $16.57 | $16.64 | $11.50 | 53,846 |
| 2016-09-12 | $16.78 | $16.95 | $16.68 | $16.90 | $11.68 | 64,666 |
| 2016-09-09 | $17.01 | $17.01 | $16.74 | $16.75 | $11.58 | 61,179 |
| 2016-09-08 | $17.06 | $17.10 | $16.92 | $17.00 | $11.75 | 100,164 |
| 2016-09-07 | $16.93 | $17.08 | $16.83 | $17.08 | $11.81 | 82,861 |
| 2016-09-06 | $16.92 | $16.97 | $16.82 | $16.91 | $11.69 | 77,933 |
| 2016-09-02 | $16.96 | $17.00 | $16.82 | $16.88 | $11.67 | 85,411 |
| 2016-09-01 | $16.97 | $16.98 | $16.66 | $16.96 | $11.72 | 88,375 |
| 2016-08-31 | $16.86 | $16.97 | $16.79 | $16.90 | $11.68 | 112,255 |
| 2016-08-30 | $16.78 | $16.88 | $16.74 | $16.83 | $11.63 | 126,983 |
| 2016-08-29 | $16.85 | $16.91 | $16.66 | $16.75 | $11.58 | 63,189 |
| 2016-08-26 | $16.76 | $17.05 | $16.76 | $16.89 | $11.68 | 112,585 |
| 2016-08-25 | $16.65 | $16.84 | $16.65 | $16.77 | $11.59 | 185,697 |
| 2016-08-24 | $16.84 | $16.88 | $16.65 | $16.69 | $11.54 | 88,047 |
| 2016-08-23 | $16.68 | $16.89 | $16.64 | $16.85 | $11.65 | 118,406 |
| 2016-08-22 | $16.60 | $16.76 | $16.57 | $16.60 | $11.48 | 105,863 |
| 2016-08-19 | $16.82 | $16.91 | $16.63 | $16.63 | $11.50 | 99,001 |
| 2016-08-18 | $16.64 | $16.90 | $16.61 | $16.87 | $11.66 | 175,229 |
| 2016-08-17 | $16.58 | $16.65 | $16.54 | $16.59 | $11.47 | 97,219 |
| 2016-08-16 | $16.62 | $16.66 | $16.49 | $16.58 | $11.46 | 96,341 |
| 2016-08-15 | $16.64 | $16.65 | $16.56 | $16.62 | $11.49 | 46,577 |
| 2016-08-12 | $16.49 | $16.64 | $16.47 | $16.61 | $11.48 | 100,077 |
| 2016-08-11 | $16.50 | $16.58 | $16.43 | $16.54 | $11.43 | 147,014 |
| 2016-08-10 | $16.20 | $16.57 | $16.18 | $16.49 | $11.40 | 157,385 |
| 2016-08-09 | $15.86 | $16.28 | $15.86 | $16.20 | $11.20 | 120,598 |
| 2016-08-08 | $15.72 | $15.89 | $15.72 | $15.85 | $10.96 | 129,501 |
| 2016-08-05 | $15.75 | $15.78 | $15.70 | $15.75 | $10.89 | 159,385 |
| 2016-08-04 | $15.75 | $15.77 | $15.71 | $15.74 | $10.88 | 92,170 |
| 2016-08-03 | $15.74 | $15.77 | $15.71 | $15.75 | $10.89 | 59,113 |
| 2016-08-02 | $15.75 | $15.76 | $15.61 | $15.71 | $10.86 | 114,140 |
| 2016-08-01 | $15.72 | $15.75 | $15.51 | $15.55 | $10.75 | 34,873 |
| 2016-07-29 | $15.69 | $15.72 | $15.64 | $15.68 | $10.84 | 54,265 |
| 2016-07-28 | $15.66 | $15.75 | $15.64 | $15.72 | $10.87 | 46,197 |
| 2016-07-27 | $15.73 | $15.80 | $15.66 | $15.75 | $10.89 | 39,254 |
| 2016-07-26 | $15.71 | $15.75 | $15.17 | $15.74 | $10.88 | 50,004 |
| 2016-07-25 | $15.62 | $15.75 | $15.62 | $15.74 | $10.88 | 70,610 |
| 2016-07-22 | $15.72 | $15.77 | $15.68 | $15.75 | $10.89 | 87,251 |
| 2016-07-21 | $15.68 | $15.75 | $15.62 | $15.68 | $10.84 | 23,424 |
| 2016-07-20 | $15.74 | $15.76 | $15.69 | $15.75 | $10.89 | 28,719 |
| 2016-07-19 | $15.74 | $15.78 | $15.70 | $15.73 | $10.87 | 117,074 |
| 2016-07-18 | $15.71 | $15.76 | $15.62 | $15.75 | $10.89 | 71,717 |
| 2016-07-15 | $15.74 | $15.76 | $15.52 | $15.75 | $10.89 | 61,471 |
| 2016-07-14 | $15.75 | $15.84 | $15.62 | $15.65 | $10.82 | 47,385 |
| 2016-07-13 | $15.94 | $15.94 | $15.70 | $15.75 | $10.89 | 78,101 |
| 2016-07-12 | $15.82 | $15.95 | $15.70 | $15.85 | $10.96 | 86,364 |
| 2016-07-11 | $15.52 | $15.82 | $15.49 | $15.81 | $10.93 | 52,234 |
| 2016-07-08 | $15.27 | $15.55 | $15.27 | $15.54 | $10.74 | 58,197 |
| 2016-07-07 | $15.15 | $15.28 | $15.11 | $15.25 | $10.49 | 59,744 |
| 2016-07-06 | $15.08 | $15.20 | $15.08 | $15.17 | $10.43 | 29,085 |
| 2016-07-05 | $15.24 | $15.28 | $15.05 | $15.15 | $10.42 | 31,189 |
| 2016-07-01 | $15.37 | $15.38 | $15.06 | $15.22 | $10.47 | 32,098 |
| 2016-06-30 | $14.92 | $15.33 | $14.92 | $15.33 | $10.54 | 88,598 |
| 2016-06-29 | $15.00 | $15.11 | $15.00 | $15.08 | $10.37 | 48,154 |
| 2016-06-28 | $14.89 | $14.98 | $14.73 | $14.96 | $10.29 | 78,676 |
| 2016-06-27 | $14.98 | $14.98 | $14.72 | $14.87 | $10.23 | 69,261 |
| 2016-06-24 | $14.70 | $15.12 | $14.70 | $15.12 | $10.40 | 226,750 |
| 2016-06-23 | $15.13 | $15.31 | $14.96 | $15.30 | $10.52 | 80,938 |
| 2016-06-22 | $14.89 | $15.14 | $14.82 | $15.13 | $10.41 | 57,855 |
| 2016-06-21 | $14.83 | $15.06 | $14.69 | $14.98 | $10.30 | 44,628 |
| 2016-06-20 | $14.61 | $14.88 | $14.59 | $14.79 | $10.17 | 52,625 |
| 2016-06-17 | $14.61 | $14.66 | $14.51 | $14.55 | $10.01 | 111,960 |
| 2016-06-16 | $14.47 | $14.61 | $14.34 | $14.58 | $10.03 | 53,917 |
| 2016-06-15 | $14.49 | $14.63 | $14.29 | $14.48 | $9.96 | 37,924 |
| 2016-06-14 | $14.30 | $14.47 | $14.26 | $14.43 | $9.92 | 62,604 |
| 2016-06-13 | $14.33 | $14.40 | $14.20 | $14.31 | $9.84 | 48,114 |
| 2016-06-10 | $14.47 | $14.49 | $14.25 | $14.31 | $9.84 | 38,638 |
| 2016-06-09 | $14.65 | $14.65 | $14.41 | $14.48 | $9.96 | 28,078 |
| 2016-06-08 | $14.40 | $14.65 | $14.40 | $14.64 | $10.07 | 34,447 |
| 2016-06-07 | $14.68 | $14.68 | $14.41 | $14.44 | $9.93 | 24,752 |
| 2016-06-06 | $14.40 | $14.67 | $14.34 | $14.64 | $10.07 | 36,536 |
| 2016-06-03 | $14.45 | $14.57 | $14.29 | $14.44 | $9.93 | 24,388 |
| 2016-06-02 | $14.48 | $14.63 | $14.45 | $14.63 | $10.06 | 37,890 |
| 2016-06-01 | $14.49 | $14.64 | $14.40 | $14.60 | $10.04 | 56,839 |
| 2016-05-31 | $14.47 | $14.53 | $14.21 | $14.48 | $9.96 | 64,668 |
| 2016-05-27 | $14.44 | $14.46 | $14.33 | $14.42 | $9.92 | 26,217 |
| 2016-05-26 | $14.36 | $14.47 | $14.34 | $14.46 | $9.94 | 42,793 |
| 2016-05-25 | $14.42 | $14.53 | $14.39 | $14.44 | $9.93 | 37,287 |
| 2016-05-24 | $14.21 | $14.43 | $14.21 | $14.41 | $9.91 | 71,855 |
| 2016-05-23 | $14.29 | $14.34 | $14.20 | $14.23 | $9.79 | 19,764 |
| 2016-05-20 | $14.19 | $14.35 | $14.19 | $14.30 | $9.83 | 63,107 |
| 2016-05-19 | $14.05 | $14.16 | $13.94 | $14.15 | $9.73 | 41,899 |
| 2016-05-18 | $13.97 | $14.23 | $13.83 | $14.22 | $9.78 | 37,859 |
| 2016-05-17 | $14.25 | $14.25 | $13.91 | $14.03 | $9.65 | 80,015 |
| 2016-05-16 | $14.30 | $14.30 | $14.23 | $14.29 | $9.83 | 41,289 |
| 2016-05-13 | $14.20 | $14.30 | $14.14 | $14.24 | $9.79 | 67,092 |
| 2016-05-12 | $14.17 | $14.27 | $14.06 | $14.22 | $9.78 | 74,592 |
| 2016-05-11 | $14.20 | $14.38 | $14.16 | $14.16 | $9.74 | 71,011 |
| 2016-05-10 | $14.11 | $14.25 | $14.07 | $14.19 | $9.76 | 30,410 |
| 2016-05-09 | $14.01 | $14.22 | $14.01 | $14.17 | $9.75 | 32,713 |
| 2016-05-06 | $14.10 | $14.10 | $14.00 | $14.05 | $9.66 | 41,241 |
| 2016-05-05 | $14.21 | $14.25 | $14.08 | $14.13 | $9.72 | 30,740 |
| 2016-05-04 | $14.09 | $14.23 | $14.00 | $14.21 | $9.77 | 59,716 |
| 2016-05-03 | $14.22 | $14.27 | $13.91 | $14.16 | $9.74 | 64,215 |
| 2016-05-02 | $14.02 | $14.36 | $14.01 | $14.23 | $9.79 | 73,231 |
| 2016-04-29 | $14.00 | $14.11 | $13.97 | $14.02 | $9.64 | 35,697 |
| 2016-04-28 | $13.99 | $14.15 | $13.99 | $14.03 | $9.65 | 35,446 |
| 2016-04-27 | $14.14 | $14.18 | $14.05 | $14.14 | $9.72 | 70,392 |
| 2016-04-26 | $14.05 | $14.19 | $13.99 | $14.18 | $9.75 | 43,087 |
| 2016-04-25 | $13.70 | $14.05 | $13.70 | $14.02 | $9.64 | 117,041 |
| 2016-04-22 | $13.88 | $13.88 | $13.72 | $13.75 | $9.46 | 51,062 |
| 2016-04-21 | $13.85 | $13.88 | $13.66 | $13.81 | $9.50 | 61,411 |
| 2016-04-20 | $13.91 | $14.00 | $13.88 | $13.88 | $9.55 | 34,664 |
| 2016-04-19 | $14.02 | $14.05 | $13.92 | $13.97 | $9.61 | 24,246 |
| 2016-04-18 | $13.81 | $14.05 | $13.81 | $14.02 | $9.64 | 43,711 |
| 2016-04-15 | $13.81 | $13.90 | $13.81 | $13.89 | $9.55 | 29,959 |
| 2016-04-14 | $13.74 | $13.93 | $13.74 | $13.89 | $9.55 | 23,626 |
| 2016-04-13 | $13.80 | $13.91 | $13.68 | $13.78 | $9.48 | 82,811 |
| 2016-04-12 | $13.73 | $13.88 | $13.65 | $13.74 | $9.45 | 30,738 |
| 2016-04-11 | $13.74 | $13.89 | $13.65 | $13.74 | $9.45 | 44,540 |
| 2016-04-08 | $13.71 | $13.86 | $13.65 | $13.76 | $9.46 | 30,564 |
| 2016-04-07 | $13.69 | $13.78 | $13.65 | $13.69 | $9.38 | 36,612 |
| 2016-04-06 | $13.72 | $13.85 | $13.65 | $13.76 | $9.43 | 41,146 |
| 2016-04-05 | $13.72 | $13.86 | $13.65 | $13.74 | $9.42 | 54,190 |
| 2016-04-04 | $13.97 | $13.99 | $13.73 | $13.77 | $9.44 | 49,233 |
| 2016-04-01 | $13.63 | $14.05 | $13.59 | $14.04 | $9.62 | 53,077 |
| 2016-03-31 | $13.76 | $13.82 | $13.63 | $13.68 | $9.37 | 215,393 |
| 2016-03-30 | $13.71 | $13.85 | $13.66 | $13.74 | $9.42 | 53,633 |
| 2016-03-29 | $13.61 | $13.77 | $13.61 | $13.72 | $9.40 | 83,042 |
| 2016-03-28 | $13.58 | $13.79 | $13.50 | $13.63 | $9.34 | 83,266 |
| 2016-03-24 | $13.59 | $13.73 | $13.59 | $13.70 | $9.39 | 35,834 |
| 2016-03-23 | $13.55 | $13.70 | $13.55 | $13.63 | $9.34 | 61,264 |
| 2016-03-22 | $13.55 | $13.77 | $13.55 | $13.59 | $9.31 | 81,634 |
| 2016-03-21 | $13.60 | $13.83 | $13.55 | $13.58 | $9.31 | 107,689 |
| 2016-03-18 | $13.95 | $13.95 | $13.59 | $13.61 | $9.33 | 165,471 |
| 2016-03-17 | $13.66 | $13.91 | $13.65 | $13.81 | $9.46 | 44,342 |
| 2016-03-16 | $13.80 | $13.87 | $13.65 | $13.73 | $9.41 | 29,126 |
| 2016-03-15 | $13.73 | $13.92 | $13.73 | $13.80 | $9.46 | 42,786 |
| 2016-03-14 | $13.94 | $13.96 | $13.77 | $13.79 | $9.45 | 35,601 |
| 2016-03-11 | $14.00 | $14.05 | $13.85 | $14.00 | $9.59 | 57,198 |
| 2016-03-10 | $13.93 | $14.02 | $13.88 | $13.92 | $9.54 | 30,944 |
| 2016-03-09 | $13.96 | $14.02 | $13.86 | $13.93 | $9.55 | 19,424 |
| 2016-03-08 | $13.97 | $14.05 | $13.90 | $13.91 | $9.53 | 36,440 |
| 2016-03-07 | $13.84 | $14.08 | $13.84 | $14.02 | $9.61 | 51,154 |
| 2016-03-04 | $13.98 | $14.05 | $13.83 | $13.95 | $9.56 | 33,462 |
| 2016-03-03 | $13.94 | $14.09 | $13.81 | $14.03 | $9.61 | 37,839 |
| 2016-03-02 | $14.03 | $14.07 | $13.90 | $13.96 | $9.57 | 35,659 |
| 2016-03-01 | $14.12 | $14.18 | $13.89 | $14.07 | $9.64 | 34,062 |
| 2016-02-29 | $13.92 | $14.23 | $13.92 | $14.12 | $9.68 | 107,592 |
| 2016-02-26 | $13.96 | $14.05 | $13.91 | $14.02 | $9.61 | 40,572 |
| 2016-02-25 | $13.84 | $13.98 | $13.81 | $13.94 | $9.55 | 34,426 |
| 2016-02-24 | $13.62 | $13.85 | $13.62 | $13.83 | $9.48 | 31,324 |
| 2016-02-23 | $13.71 | $14.05 | $13.70 | $13.71 | $9.39 | 48,995 |
| 2016-02-22 | $13.67 | $13.97 | $13.57 | $13.74 | $9.42 | 91,774 |
| 2016-02-19 | $13.54 | $13.83 | $13.54 | $13.56 | $9.29 | 36,570 |
| 2016-02-18 | $13.55 | $13.73 | $13.50 | $13.52 | $9.26 | 42,904 |
| 2016-02-17 | $13.68 | $13.74 | $13.49 | $13.57 | $9.30 | 82,530 |
| 2016-02-16 | $13.75 | $13.75 | $13.59 | $13.63 | $9.34 | 31,071 |
| 2016-02-12 | $13.75 | $13.80 | $13.61 | $13.66 | $9.36 | 76,322 |
| 2016-02-11 | $13.30 | $13.67 | $13.30 | $13.55 | $9.29 | 60,383 |
| 2016-02-10 | $13.61 | $13.75 | $13.46 | $13.46 | $9.22 | 35,760 |
| 2016-02-09 | $13.53 | $13.74 | $13.53 | $13.59 | $9.31 | 62,341 |
| 2016-02-08 | $13.40 | $13.65 | $13.39 | $13.52 | $9.26 | 227,790 |
| 2016-02-05 | $13.48 | $13.60 | $13.39 | $13.42 | $9.20 | 99,113 |
| 2016-02-04 | $13.50 | $13.65 | $13.49 | $13.53 | $9.27 | 42,470 |
| 2016-02-03 | $13.67 | $13.67 | $13.45 | $13.46 | $9.22 | 61,212 |
| 2016-02-02 | $13.69 | $13.76 | $13.53 | $13.64 | $9.35 | 39,677 |
| 2016-02-01 | $13.83 | $13.94 | $13.70 | $13.71 | $9.39 | 65,689 |
| 2016-01-29 | $13.77 | $13.96 | $13.65 | $13.85 | $9.49 | 159,795 |
| 2016-01-28 | $13.74 | $13.90 | $13.66 | $13.75 | $9.42 | 49,642 |
| 2016-01-27 | $13.77 | $13.80 | $13.59 | $13.64 | $9.35 | 49,142 |
| 2016-01-26 | $13.53 | $13.75 | $13.51 | $13.70 | $9.39 | 34,758 |
| 2016-01-25 | $13.52 | $13.63 | $13.45 | $13.46 | $9.22 | 49,251 |
| 2016-01-22 | $13.64 | $13.70 | $13.50 | $13.57 | $9.30 | 73,113 |
| 2016-01-21 | $13.65 | $13.79 | $13.51 | $13.52 | $9.26 | 65,720 |
| 2016-01-20 | $13.65 | $13.82 | $13.55 | $13.65 | $9.35 | 134,563 |
| 2016-01-19 | $13.72 | $13.94 | $13.70 | $13.77 | $9.44 | 57,869 |
| 2016-01-15 | $13.49 | $13.94 | $13.49 | $13.70 | $9.39 | 95,113 |
| 2016-01-14 | $13.52 | $14.23 | $13.50 | $13.77 | $9.44 | 130,848 |
| 2016-01-13 | $13.45 | $13.82 | $13.45 | $13.55 | $9.29 | 89,970 |
| 2016-01-12 | $13.75 | $13.81 | $13.65 | $13.76 | $9.43 | 55,779 |
| 2016-01-11 | $13.70 | $13.94 | $13.66 | $13.76 | $9.43 | 36,553 |
| 2016-01-08 | $13.85 | $13.93 | $13.67 | $13.67 | $9.37 | 67,980 |
| 2016-01-07 | $13.87 | $14.05 | $13.86 | $13.86 | $9.50 | 66,193 |
| 2016-01-06 | $13.92 | $14.09 | $13.92 | $13.95 | $9.52 | 40,895 |
| 2016-01-05 | $13.91 | $14.08 | $13.85 | $14.00 | $9.56 | 29,376 |
| 2016-01-04 | $13.92 | $14.00 | $13.83 | $13.88 | $9.48 | 80,836 |
| 2015-12-31 | $14.34 | $14.39 | $14.08 | $14.10 | $9.63 | 79,314 |
| 2015-12-30 | $14.45 | $14.48 | $14.30 | $14.33 | $9.78 | 80,057 |
| 2015-12-29 | $14.20 | $14.47 | $14.20 | $14.44 | $9.86 | 60,559 |
| 2015-12-28 | $14.03 | $14.20 | $13.92 | $14.17 | $9.68 | 31,563 |
| 2015-12-24 | $14.03 | $14.23 | $14.00 | $14.11 | $9.63 | 50,875 |
| 2015-12-23 | $13.94 | $13.98 | $13.84 | $13.94 | $9.52 | 20,693 |
| 2015-12-22 | $13.95 | $13.97 | $13.69 | $13.96 | $9.53 | 40,398 |
| 2015-12-21 | $14.13 | $14.16 | $13.81 | $13.92 | $9.50 | 40,647 |
| 2015-12-18 | $13.97 | $14.14 | $13.93 | $14.04 | $9.59 | 129,939 |
| 2015-12-17 | $14.16 | $14.25 | $13.98 | $14.05 | $9.59 | 31,350 |
| 2015-12-16 | $14.21 | $14.22 | $13.97 | $14.16 | $9.67 | 54,282 |
| 2015-12-15 | $13.92 | $14.04 | $13.78 | $14.03 | $9.58 | 50,745 |
| 2015-12-14 | $13.62 | $13.94 | $13.62 | $13.84 | $9.45 | 56,353 |
| 2015-12-11 | $13.70 | $13.79 | $13.51 | $13.56 | $9.26 | 62,646 |
| 2015-12-10 | $13.80 | $13.98 | $13.80 | $13.84 | $9.45 | 14,584 |
| 2015-12-09 | $13.88 | $13.96 | $13.76 | $13.81 | $9.43 | 14,753 |
| 2015-12-08 | $13.92 | $14.00 | $13.84 | $13.92 | $9.50 | 27,938 |
| 2015-12-07 | $13.94 | $13.96 | $13.84 | $13.93 | $9.51 | 56,830 |
| 2015-12-04 | $13.81 | $14.00 | $13.81 | $13.92 | $9.50 | 76,787 |
| 2015-12-03 | $13.79 | $13.99 | $13.74 | $13.82 | $9.44 | 33,566 |
| 2015-12-02 | $13.87 | $13.94 | $13.71 | $13.79 | $9.42 | 19,259 |
| 2015-12-01 | $13.88 | $14.04 | $13.82 | $13.91 | $9.50 | 47,538 |
| 2015-11-30 | $13.84 | $13.90 | $13.70 | $13.85 | $9.46 | 97,787 |
| 2015-11-27 | $13.67 | $13.89 | $13.67 | $13.82 | $9.44 | 27,519 |
| 2015-11-25 | $13.63 | $13.74 | $13.61 | $13.71 | $9.36 | 39,607 |
| 2015-11-24 | $13.60 | $13.66 | $13.56 | $13.64 | $9.31 | 41,802 |
| 2015-11-23 | $13.72 | $13.80 | $13.52 | $13.66 | $9.33 | 84,278 |
| 2015-11-20 | $13.82 | $13.84 | $13.75 | $13.76 | $9.40 | 88,559 |
| 2015-11-19 | $13.80 | $13.80 | $13.63 | $13.75 | $9.39 | 50,040 |
| 2015-11-18 | $13.70 | $13.86 | $13.60 | $13.76 | $9.40 | 84,980 |
| 2015-11-17 | $13.56 | $13.68 | $13.49 | $13.64 | $9.31 | 262,192 |
| 2015-11-16 | $13.32 | $13.54 | $13.30 | $13.51 | $9.22 | 38,420 |
| 2015-11-13 | $13.43 | $13.58 | $13.40 | $13.40 | $9.15 | 32,169 |
| 2015-11-12 | $13.45 | $13.54 | $13.42 | $13.48 | $9.20 | 51,225 |
| 2015-11-11 | $13.59 | $13.69 | $13.43 | $13.47 | $9.20 | 69,026 |
| 2015-11-10 | $13.51 | $13.65 | $13.48 | $13.55 | $9.25 | 48,297 |
| 2015-11-09 | $13.71 | $13.71 | $13.48 | $13.53 | $9.24 | 39,732 |
| 2015-11-06 | $13.53 | $13.71 | $13.49 | $13.67 | $9.33 | 85,305 |
| 2015-11-05 | $13.46 | $13.58 | $13.46 | $13.54 | $9.24 | 52,352 |
| 2015-11-04 | $13.34 | $13.60 | $13.30 | $13.50 | $9.22 | 62,448 |
| 2015-11-03 | $13.38 | $13.50 | $13.30 | $13.38 | $9.14 | 53,791 |
| 2015-11-02 | $13.34 | $13.45 | $13.29 | $13.43 | $9.17 | 92,896 |
| 2015-10-30 | $13.36 | $13.37 | $13.21 | $13.32 | $9.09 | 87,778 |
| 2015-10-29 | $13.47 | $13.62 | $13.34 | $13.41 | $9.16 | 38,509 |
| 2015-10-28 | $13.33 | $13.59 | $13.30 | $13.57 | $9.27 | 115,970 |
| 2015-10-27 | $13.24 | $13.43 | $13.20 | $13.27 | $9.06 | 41,837 |
| 2015-10-26 | $13.14 | $13.34 | $13.14 | $13.30 | $9.08 | 35,985 |
| 2015-10-23 | $13.35 | $13.37 | $13.17 | $13.30 | $9.08 | 44,502 |
| 2015-10-22 | $13.13 | $13.47 | $13.13 | $13.35 | $9.12 | 58,512 |
| 2015-10-21 | $13.35 | $13.42 | $13.12 | $13.14 | $8.97 | 44,072 |
| 2015-10-20 | $13.30 | $13.43 | $13.27 | $13.37 | $9.13 | 50,800 |
| 2015-10-19 | $13.38 | $13.52 | $13.27 | $13.34 | $9.11 | 22,864 |
| 2015-10-16 | $13.48 | $13.48 | $13.27 | $13.42 | $9.16 | 42,568 |
| 2015-10-15 | $13.20 | $13.46 | $13.20 | $13.46 | $9.19 | 46,322 |
| 2015-10-14 | $13.42 | $13.45 | $13.17 | $13.18 | $9.00 | 36,916 |
| 2015-10-13 | $13.47 | $13.59 | $13.35 | $13.39 | $9.14 | 42,939 |
| 2015-10-12 | $13.53 | $13.60 | $13.44 | $13.54 | $9.24 | 48,026 |
| 2015-10-09 | $13.65 | $13.65 | $13.36 | $13.42 | $9.16 | 35,854 |
| 2015-10-08 | $13.51 | $13.62 | $13.45 | $13.62 | $9.30 | 86,803 |
| 2015-10-07 | $13.44 | $13.56 | $13.40 | $13.56 | $9.26 | 49,055 |
| 2015-10-06 | $13.52 | $13.61 | $13.39 | $13.44 | $9.14 | 44,906 |
| 2015-10-05 | $13.56 | $13.64 | $13.47 | $13.57 | $9.23 | 96,697 |
| 2015-10-02 | $13.43 | $13.49 | $13.13 | $13.45 | $9.15 | 60,764 |
| 2015-10-01 | $13.46 | $13.63 | $13.37 | $13.47 | $9.16 | 86,778 |
| 2015-09-30 | $13.65 | $13.68 | $13.46 | $13.48 | $9.17 | 356,501 |
| 2015-09-29 | $13.59 | $13.75 | $13.50 | $13.60 | $9.25 | 241,075 |
| 2015-09-28 | $13.37 | $13.54 | $13.37 | $13.51 | $9.19 | 117,285 |
| 2015-09-25 | $13.62 | $13.73 | $13.41 | $13.42 | $9.13 | 126,049 |
| 2015-09-24 | $13.48 | $13.57 | $13.48 | $13.56 | $9.22 | 202,608 |
| 2015-09-23 | $13.33 | $13.55 | $13.33 | $13.48 | $9.17 | 153,691 |
| 2015-09-22 | $13.21 | $13.41 | $13.21 | $13.30 | $9.05 | 62,087 |
| 2015-09-21 | $13.45 | $13.47 | $13.24 | $13.29 | $9.04 | 180,022 |
| 2015-09-18 | $12.96 | $13.81 | $12.95 | $13.41 | $9.12 | 496,890 |
| 2015-09-17 | $13.05 | $13.21 | $13.00 | $13.09 | $8.90 | 165,912 |
| 2015-09-16 | $13.05 | $13.06 | $12.98 | $13.04 | $8.87 | 102,615 |
| 2015-09-15 | $13.00 | $13.08 | $12.97 | $13.05 | $8.88 | 101,009 |
| 2015-09-14 | $12.98 | $13.08 | $12.95 | $12.99 | $8.84 | 112,043 |
| 2015-09-11 | $12.94 | $13.13 | $12.92 | $12.99 | $8.84 | 90,635 |
| 2015-09-10 | $12.91 | $13.10 | $12.91 | $13.01 | $8.85 | 76,056 |
| 2015-09-09 | $13.11 | $13.11 | $12.93 | $12.95 | $8.81 | 107,005 |
| 2015-09-08 | $12.99 | $13.06 | $12.95 | $13.02 | $8.86 | 139,905 |
Waterstone Financial Inc (WSBF) News Headlines
Recent Waterstone Financial Inc (WSBF) News
Similar Companies to Waterstone Financial Inc (WSBF) 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 |