Popular Inc (BPOPP) Exchange: PINK
Data as of April 26, 2024
$25.12 ($-0.01) -0.04%
Popular Inc - Daily Information
Click for more stock information on Popular Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $25.12 |
| Previous Close | $25.12 |
| High | $25.12 |
| Low | $25.12 |
| Adjusted Open | $25.12 |
| Previous Adjusted Close | $25.12 |
| Adjusted High | $25.12 |
| Adjusted Low | $25.12 |
About Popular Inc (BPOPP)
DELISTED - Popular, Inc. (Popular) is a diversified, publicly owned bank holding company. The Company operates in two markets: Puerto Rico and Mainland United States. In Puerto Rico market the Company provides retail and commercial banking services through its principal banking subsidiary, Banco Popular de Puerto Rico (BPPR), as well as auto and equipment leasing and financing, mortgage loans, investment banking, broker-dealer and insurance services through specialized subsidiaries. In Mainland United States market, the Company operates Banco Popular North America (BPNA). BPNA is a community bank providing a range of financial services and products to the communities it serves. BPNA operates branches in New York, California, Illinois, New Jersey and Florida.
Invest in Popular Inc (BPOPP)
Historical Stock Data for Popular Inc (BPOPP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-24 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 4,266 |
| 2020-02-21 | $25.12 | $25.13 | $25.12 | $25.13 | $25.13 | 1,645 |
| 2020-02-20 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 2,350 |
| 2020-02-19 | $25.10 | $25.12 | $25.10 | $25.10 | $25.10 | 1,950 |
| 2020-02-18 | $25.11 | $25.11 | $25.10 | $25.10 | $25.10 | 3,600 |
| 2020-02-14 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 10 |
| 2020-02-13 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2020-02-12 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 927 |
| 2020-02-11 | $25.12 | $25.12 | $25.08 | $25.08 | $25.08 | 1,061 |
| 2020-02-10 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 101 |
| 2020-02-07 | $25.08 | $25.10 | $25.08 | $25.10 | $25.10 | 10,863 |
| 2020-02-06 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 1,320 |
| 2020-02-05 | $25.11 | $25.11 | $25.08 | $25.10 | $25.10 | 534 |
| 2020-02-04 | $25.08 | $25.12 | $25.08 | $25.12 | $25.12 | 2,282 |
| 2020-02-03 | $25.08 | $25.13 | $25.08 | $25.09 | $25.09 | 5,701 |
| 2020-01-31 | $25.08 | $25.10 | $25.08 | $25.08 | $25.08 | 3,765 |
| 2020-01-30 | $25.11 | $25.11 | $25.10 | $25.10 | $25.10 | 1,100 |
| 2020-01-29 | $25.09 | $25.09 | $25.08 | $25.08 | $25.08 | 950 |
| 2020-01-28 | $25.10 | $25.11 | $25.07 | $25.07 | $25.07 | 5,160 |
| 2020-01-27 | $25.14 | $25.15 | $25.10 | $25.14 | $25.14 | 3,277 |
| 2020-01-24 | $26.90 | $26.90 | $25.10 | $25.15 | $25.15 | 48,824 |
| 2020-01-23 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 467 |
| 2020-01-22 | $27.00 | $27.00 | $26.75 | $26.75 | $26.75 | 4,300 |
| 2020-01-21 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 687 |
| 2020-01-17 | $26.91 | $26.91 | $26.75 | $26.75 | $26.75 | 1,100 |
| 2020-01-16 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 0 |
| 2020-01-15 | $26.96 | $26.96 | $26.96 | $26.96 | $26.96 | 0 |
| 2020-01-14 | $26.85 | $26.96 | $26.85 | $26.96 | $26.96 | 800 |
| 2020-01-13 | $26.95 | $26.96 | $26.93 | $26.96 | $26.79 | 1,690 |
| 2020-01-10 | $26.70 | $26.70 | $26.70 | $26.70 | $26.53 | 0 |
| 2020-01-09 | $26.70 | $26.70 | $26.70 | $26.70 | $26.53 | 0 |
| 2020-01-08 | $26.50 | $26.70 | $26.50 | $26.70 | $26.53 | 1,650 |
| 2020-01-07 | $26.35 | $26.60 | $26.35 | $26.60 | $26.43 | 1,600 |
| 2020-01-06 | $26.41 | $26.41 | $26.41 | $26.41 | $26.24 | 450 |
| 2020-01-03 | $26.31 | $26.31 | $26.31 | $26.31 | $26.14 | 50 |
| 2020-01-02 | $26.31 | $26.31 | $26.31 | $26.31 | $26.14 | 2 |
| 2019-12-31 | $26.31 | $26.31 | $26.31 | $26.31 | $26.14 | 0 |
| 2019-12-30 | $26.31 | $26.31 | $26.31 | $26.31 | $26.14 | 200 |
| 2019-12-27 | $26.75 | $26.86 | $26.31 | $26.86 | $26.69 | 990 |
| 2019-12-26 | $26.99 | $26.99 | $26.99 | $26.99 | $26.82 | 14 |
| 2019-12-24 | $26.99 | $26.99 | $26.99 | $26.99 | $26.82 | 110 |
| 2019-12-23 | $26.88 | $26.88 | $26.88 | $26.88 | $26.71 | 0 |
| 2019-12-20 | $26.88 | $26.88 | $26.88 | $26.88 | $26.71 | 915 |
| 2019-12-19 | $26.89 | $26.89 | $26.89 | $26.89 | $26.72 | 900 |
| 2019-12-18 | $26.50 | $26.50 | $26.25 | $26.25 | $26.08 | 401 |
| 2019-12-17 | $26.25 | $26.25 | $26.25 | $26.25 | $26.08 | 1,000 |
| 2019-12-16 | $26.85 | $26.85 | $26.26 | $26.26 | $26.09 | 987 |
| 2019-12-13 | $26.21 | $26.21 | $26.20 | $26.20 | $26.03 | 1,610 |
| 2019-12-12 | $26.26 | $26.26 | $26.20 | $26.20 | $26.03 | 1,695 |
| 2019-12-11 | $26.50 | $26.50 | $26.50 | $26.50 | $26.16 | 200 |
| 2019-12-10 | $26.26 | $26.49 | $26.26 | $26.49 | $26.15 | 250 |
| 2019-12-09 | $26.26 | $26.26 | $26.26 | $26.26 | $25.92 | 2 |
| 2019-12-06 | $26.26 | $26.26 | $26.26 | $26.26 | $25.92 | 0 |
| 2019-12-05 | $26.30 | $26.30 | $26.26 | $26.26 | $25.92 | 381 |
| 2019-12-04 | $26.26 | $26.26 | $26.26 | $26.26 | $25.92 | 190 |
| 2019-12-03 | $26.27 | $26.27 | $26.27 | $26.27 | $25.93 | 200 |
| 2019-12-02 | $26.50 | $26.50 | $26.50 | $26.50 | $26.16 | 0 |
| 2019-11-29 | $26.50 | $26.50 | $26.50 | $26.50 | $26.16 | 300 |
| 2019-11-27 | $26.60 | $26.60 | $26.50 | $26.50 | $26.16 | 2,320 |
| 2019-11-26 | $26.51 | $26.51 | $26.51 | $26.51 | $26.17 | 0 |
| 2019-11-25 | $26.51 | $26.51 | $26.51 | $26.51 | $26.17 | 0 |
| 2019-11-22 | $26.98 | $26.98 | $26.51 | $26.51 | $26.17 | 240 |
| 2019-11-21 | $26.49 | $26.49 | $26.49 | $26.49 | $26.15 | 0 |
| 2019-11-20 | $26.49 | $26.49 | $26.49 | $26.49 | $26.15 | 0 |
| 2019-11-19 | $26.49 | $26.49 | $26.49 | $26.49 | $26.15 | 1,687 |
| 2019-11-18 | $26.40 | $26.40 | $26.30 | $26.30 | $25.96 | 475 |
| 2019-11-15 | $26.40 | $26.40 | $26.40 | $26.40 | $26.06 | 220 |
| 2019-11-14 | $26.64 | $26.64 | $26.50 | $26.50 | $26.16 | 1,603 |
| 2019-11-13 | $26.81 | $26.81 | $26.81 | $26.81 | $26.30 | 80 |
| 2019-11-12 | $26.81 | $26.81 | $26.81 | $26.81 | $26.30 | 200 |
| 2019-11-11 | $26.81 | $26.83 | $26.81 | $26.81 | $26.30 | 2,390 |
| 2019-11-08 | $26.51 | $26.82 | $26.51 | $26.82 | $26.31 | 420 |
| 2019-11-07 | $26.50 | $26.50 | $26.50 | $26.50 | $25.99 | 13 |
| 2019-11-06 | $26.69 | $26.73 | $26.50 | $26.50 | $25.99 | 1,300 |
| 2019-11-05 | $26.69 | $26.69 | $26.69 | $26.69 | $26.18 | 100 |
| 2019-11-04 | $26.99 | $26.99 | $26.50 | $26.50 | $25.99 | 1,700 |
| 2019-11-01 | $26.22 | $26.40 | $26.22 | $26.40 | $25.89 | 351 |
| 2019-10-31 | $26.48 | $26.48 | $26.48 | $26.48 | $25.97 | 0 |
| 2019-10-30 | $26.22 | $26.48 | $26.22 | $26.48 | $25.97 | 806 |
| 2019-10-29 | $26.68 | $26.68 | $26.68 | $26.68 | $26.17 | 200 |
| 2019-10-28 | $26.70 | $26.70 | $26.22 | $26.22 | $25.72 | 275 |
| 2019-10-25 | $26.70 | $26.70 | $26.70 | $26.70 | $26.19 | 113 |
| 2019-10-24 | $26.50 | $26.50 | $26.50 | $26.50 | $25.99 | 0 |
| 2019-10-23 | $26.50 | $26.50 | $26.50 | $26.50 | $25.99 | 200 |
| 2019-10-22 | $26.50 | $26.50 | $26.20 | $26.20 | $25.70 | 730 |
| 2019-10-21 | $26.35 | $26.35 | $26.35 | $26.35 | $25.84 | 0 |
| 2019-10-18 | $26.35 | $26.35 | $26.35 | $26.35 | $25.84 | 11 |
| 2019-10-17 | $26.35 | $26.35 | $26.35 | $26.35 | $25.84 | 500 |
| 2019-10-16 | $26.35 | $26.35 | $26.35 | $26.35 | $25.84 | 0 |
| 2019-10-15 | $26.35 | $26.35 | $26.35 | $26.35 | $25.84 | 125 |
| 2019-10-14 | $26.35 | $26.35 | $26.35 | $26.35 | $25.84 | 100 |
| 2019-10-11 | $26.25 | $26.25 | $26.25 | $26.25 | $25.75 | 1,900 |
| 2019-10-10 | $26.25 | $26.25 | $26.25 | $26.25 | $25.58 | 1,100 |
| 2019-10-09 | $26.25 | $26.25 | $26.25 | $26.25 | $25.58 | 0 |
| 2019-10-08 | $26.25 | $26.25 | $26.25 | $26.25 | $25.58 | 200 |
| 2019-10-07 | $27.00 | $27.00 | $27.00 | $27.00 | $26.31 | 65 |
| 2019-10-04 | $27.00 | $27.00 | $27.00 | $27.00 | $26.31 | 0 |
| 2019-10-03 | $27.00 | $27.00 | $27.00 | $27.00 | $26.31 | 99 |
| 2019-10-02 | $27.00 | $27.00 | $27.00 | $27.00 | $26.31 | 100 |
| 2019-10-01 | $26.74 | $27.10 | $26.74 | $27.00 | $26.31 | 5,500 |
| 2019-09-30 | $26.50 | $26.50 | $26.22 | $26.22 | $25.55 | 2,487 |
| 2019-09-27 | $26.60 | $26.75 | $26.60 | $26.75 | $26.07 | 2,160 |
| 2019-09-26 | $26.24 | $26.40 | $25.88 | $26.40 | $25.73 | 3,635 |
| 2019-09-25 | $26.40 | $26.40 | $26.40 | $26.40 | $25.73 | 0 |
| 2019-09-24 | $26.40 | $26.40 | $26.40 | $26.40 | $25.73 | 0 |
| 2019-09-23 | $26.40 | $26.40 | $26.40 | $26.40 | $25.73 | 2,581 |
| 2019-09-20 | $26.35 | $26.35 | $26.24 | $26.24 | $25.57 | 3,528 |
| 2019-09-19 | $26.59 | $26.59 | $26.59 | $26.59 | $25.91 | 0 |
| 2019-09-18 | $26.59 | $26.59 | $26.59 | $26.59 | $25.91 | 130 |
| 2019-09-17 | $26.59 | $26.59 | $26.24 | $26.24 | $25.57 | 700 |
| 2019-09-16 | $26.59 | $26.59 | $26.59 | $26.59 | $25.91 | 173 |
| 2019-09-13 | $26.54 | $26.55 | $26.54 | $26.55 | $25.87 | 699 |
| 2019-09-12 | $26.38 | $26.38 | $26.38 | $26.38 | $25.71 | 0 |
| 2019-09-11 | $26.55 | $26.55 | $26.55 | $26.55 | $25.70 | 485 |
| 2019-09-10 | $26.20 | $26.20 | $26.20 | $26.20 | $25.37 | 500 |
| 2019-09-09 | $26.20 | $26.20 | $26.20 | $26.20 | $25.37 | 1,000 |
| 2019-09-06 | $26.60 | $26.60 | $26.60 | $26.60 | $25.75 | 215 |
| 2019-09-05 | $26.20 | $26.20 | $26.20 | $26.20 | $25.37 | 381 |
| 2019-09-04 | $26.15 | $26.15 | $26.15 | $26.15 | $25.32 | 0 |
| 2019-09-03 | $26.15 | $26.15 | $26.15 | $26.15 | $25.32 | 101 |
| 2019-08-30 | $26.00 | $26.10 | $26.00 | $26.05 | $25.22 | 2,804 |
| 2019-08-29 | $25.98 | $25.98 | $25.98 | $25.98 | $25.15 | 4 |
| 2019-08-28 | $25.98 | $25.98 | $25.98 | $25.98 | $25.15 | 100 |
| 2019-08-27 | $25.85 | $25.85 | $25.85 | $25.85 | $25.03 | 0 |
| 2019-08-26 | $26.00 | $26.00 | $25.85 | $25.85 | $25.03 | 1,008 |
| 2019-08-23 | $26.10 | $26.10 | $26.00 | $26.00 | $25.17 | 800 |
| 2019-08-22 | $26.15 | $26.15 | $26.15 | $26.15 | $25.32 | 404 |
| 2019-08-21 | $26.25 | $26.25 | $26.25 | $26.25 | $25.41 | 0 |
| 2019-08-20 | $26.25 | $26.25 | $26.25 | $26.25 | $25.41 | 6 |
| 2019-08-19 | $26.25 | $26.25 | $26.25 | $26.25 | $25.41 | 0 |
| 2019-08-15 | $26.25 | $26.25 | $26.25 | $26.25 | $25.41 | 100 |
| 2019-08-14 | $26.10 | $26.10 | $26.10 | $26.10 | $25.27 | 125 |
| 2019-08-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.01 | 1,960 |
| 2019-08-12 | $25.91 | $26.05 | $25.90 | $26.05 | $25.06 | 1,175 |
| 2019-08-09 | $26.29 | $26.29 | $26.29 | $26.29 | $25.29 | 2,210 |
| 2019-08-08 | $26.04 | $26.04 | $26.04 | $26.04 | $25.05 | 100 |
| 2019-08-07 | $25.81 | $26.00 | $25.81 | $25.82 | $24.83 | 2,100 |
| 2019-08-06 | $25.81 | $26.00 | $25.81 | $25.82 | $24.83 | 2,125 |
| 2019-08-05 | $26.10 | $26.10 | $26.10 | $26.10 | $25.10 | 53 |
| 2019-08-02 | $26.10 | $26.10 | $26.10 | $26.10 | $25.10 | 59 |
| 2019-08-01 | $26.10 | $26.10 | $26.10 | $26.10 | $25.10 | 10 |
| 2019-07-31 | $25.85 | $26.10 | $25.85 | $26.10 | $25.10 | 4,200 |
| 2019-07-30 | $25.90 | $26.05 | $25.81 | $26.05 | $25.06 | 1,600 |
| 2019-07-29 | $26.00 | $26.10 | $26.00 | $26.10 | $25.10 | 400 |
| 2019-07-26 | $25.81 | $26.00 | $25.81 | $26.00 | $25.01 | 925 |
| 2019-07-25 | $26.00 | $26.00 | $25.81 | $26.00 | $25.01 | 985 |
| 2019-07-24 | $26.16 | $26.16 | $26.16 | $26.16 | $25.16 | 200 |
| 2019-07-23 | $26.20 | $26.25 | $26.20 | $26.20 | $25.20 | 450 |
| 2019-07-22 | $25.81 | $25.81 | $25.81 | $25.81 | $24.82 | 575 |
| 2019-07-19 | $25.81 | $25.81 | $25.81 | $25.81 | $24.82 | 0 |
| 2019-07-18 | $25.80 | $25.81 | $25.80 | $25.81 | $24.82 | 1,520 |
| 2019-07-17 | $26.50 | $26.61 | $25.80 | $25.80 | $24.81 | 1,085 |
| 2019-07-16 | $26.50 | $26.50 | $26.50 | $26.50 | $25.49 | 0 |
| 2019-07-15 | $26.50 | $26.50 | $26.50 | $26.50 | $25.49 | 851 |
| 2019-07-12 | $26.71 | $26.73 | $26.71 | $26.73 | $25.71 | 2,360 |
| 2019-07-11 | $26.50 | $26.50 | $26.50 | $26.50 | $25.33 | 500 |
| 2019-07-10 | $26.71 | $26.71 | $26.71 | $26.71 | $25.53 | 0 |
| 2019-07-09 | $26.71 | $26.71 | $26.71 | $26.71 | $25.53 | 38 |
| 2019-07-08 | $26.60 | $26.71 | $26.60 | $26.71 | $25.53 | 799 |
| 2019-07-05 | $26.00 | $26.00 | $26.00 | $26.00 | $24.85 | 0 |
| 2019-07-03 | $26.00 | $26.00 | $26.00 | $26.00 | $24.85 | 100 |
| 2019-07-02 | $26.00 | $26.00 | $26.00 | $26.00 | $24.85 | 200 |
| 2019-07-01 | $25.85 | $25.85 | $25.85 | $25.85 | $24.70 | 0 |
| 2019-06-28 | $25.85 | $25.85 | $25.85 | $25.85 | $24.70 | 0 |
| 2019-06-27 | $25.85 | $25.85 | $25.85 | $25.85 | $24.70 | 0 |
| 2019-06-26 | $25.85 | $25.85 | $25.85 | $25.85 | $24.70 | 0 |
| 2019-06-25 | $25.85 | $25.85 | $25.85 | $25.85 | $24.70 | 0 |
| 2019-06-24 | $25.85 | $25.85 | $25.85 | $25.85 | $24.70 | 0 |
| 2019-06-21 | $25.85 | $25.85 | $25.85 | $25.85 | $24.70 | 526 |
| 2019-06-20 | $26.50 | $26.50 | $26.50 | $26.50 | $25.33 | 1,000 |
| 2019-06-19 | $26.60 | $26.72 | $26.60 | $26.72 | $25.54 | 1,080 |
| 2019-06-18 | $25.85 | $25.85 | $25.85 | $25.85 | $24.70 | 205 |
| 2019-06-17 | $26.50 | $26.72 | $26.50 | $26.72 | $25.54 | 500 |
| 2019-06-14 | $26.72 | $26.72 | $26.72 | $26.72 | $25.54 | 0 |
| 2019-06-13 | $26.72 | $26.72 | $26.72 | $26.72 | $25.54 | 0 |
| 2019-06-12 | $26.30 | $26.72 | $26.30 | $26.72 | $25.37 | 800 |
| 2019-06-11 | $26.65 | $26.65 | $26.65 | $26.65 | $25.31 | 900 |
| 2019-06-10 | $26.65 | $26.65 | $26.65 | $26.65 | $25.31 | 1,200 |
| 2019-06-07 | $26.75 | $26.75 | $26.75 | $26.75 | $25.40 | 44 |
| 2019-06-06 | $26.13 | $26.75 | $26.00 | $26.75 | $25.40 | 5,160 |
| 2019-06-05 | $26.49 | $26.50 | $26.49 | $26.50 | $25.16 | 2,000 |
| 2019-06-03 | $25.95 | $25.95 | $25.95 | $25.95 | $24.64 | 63 |
| 2019-05-31 | $25.95 | $25.95 | $25.95 | $25.95 | $24.64 | 300 |
| 2019-05-30 | $26.50 | $26.50 | $26.05 | $26.05 | $24.74 | 1,497 |
| 2019-05-29 | $25.80 | $25.80 | $25.80 | $25.80 | $24.50 | 0 |
| 2019-05-28 | $25.80 | $25.80 | $25.80 | $25.80 | $24.50 | 5 |
| 2019-05-24 | $25.80 | $25.80 | $25.80 | $25.80 | $24.50 | 100 |
| 2019-05-23 | $25.80 | $25.80 | $25.80 | $25.80 | $24.50 | 0 |
| 2019-05-22 | $25.80 | $25.80 | $25.80 | $25.80 | $24.50 | 1,000 |
| 2019-05-21 | $25.80 | $25.80 | $25.80 | $25.80 | $24.50 | 600 |
| 2019-05-20 | $26.37 | $26.37 | $26.37 | $26.37 | $25.04 | 0 |
| 2019-05-17 | $26.37 | $26.37 | $26.37 | $26.37 | $25.04 | 0 |
| 2019-05-16 | $26.37 | $26.37 | $26.37 | $26.37 | $25.04 | 0 |
| 2019-05-15 | $26.20 | $26.20 | $26.20 | $26.20 | $24.88 | 80 |
| 2019-05-14 | $26.37 | $26.37 | $26.37 | $26.37 | $25.04 | 0 |
| 2019-05-13 | $26.37 | $26.37 | $26.37 | $26.37 | $24.88 | 0 |
| 2019-05-10 | $26.37 | $26.37 | $26.37 | $26.37 | $24.88 | 0 |
| 2019-05-09 | $26.37 | $26.37 | $26.37 | $26.37 | $24.88 | 76 |
| 2019-05-08 | $26.40 | $26.40 | $26.30 | $26.37 | $24.88 | 19,735 |
| 2019-05-07 | $26.40 | $26.40 | $26.40 | $26.40 | $24.91 | 75 |
| 2019-05-06 | $26.40 | $26.40 | $26.40 | $26.40 | $24.91 | 0 |
| 2019-05-03 | $26.40 | $26.40 | $26.40 | $26.40 | $24.91 | 0 |
| 2019-05-02 | $26.40 | $26.40 | $26.40 | $26.40 | $24.91 | 0 |
| 2019-05-01 | $26.40 | $26.40 | $26.40 | $26.40 | $24.91 | 300 |
| 2019-04-30 | $26.39 | $26.39 | $26.39 | $26.39 | $24.90 | 0 |
| 2019-04-29 | $26.39 | $26.39 | $26.39 | $26.39 | $24.90 | 24 |
| 2019-04-26 | $26.39 | $26.39 | $26.39 | $26.39 | $24.90 | 86 |
| 2019-04-25 | $26.39 | $26.39 | $26.39 | $26.39 | $24.90 | 0 |
| 2019-04-24 | $26.39 | $26.39 | $26.39 | $26.39 | $24.90 | 0 |
| 2019-04-23 | $26.39 | $26.39 | $26.39 | $26.39 | $24.90 | 136 |
| 2019-04-22 | $26.39 | $26.39 | $26.39 | $26.39 | $24.90 | 100 |
| 2019-04-18 | $25.71 | $25.71 | $25.71 | $25.71 | $24.25 | 0 |
| 2019-04-17 | $25.71 | $25.71 | $25.71 | $25.71 | $24.25 | 0 |
| 2019-04-16 | $25.71 | $25.71 | $25.71 | $25.71 | $24.25 | 200 |
| 2019-04-15 | $26.39 | $26.39 | $26.39 | $26.39 | $24.90 | 0 |
| 2019-04-12 | $26.39 | $26.39 | $26.39 | $26.39 | $24.90 | 2,001 |
| 2019-04-11 | $26.39 | $26.39 | $26.00 | $26.00 | $24.37 | 1,800 |
| 2019-04-10 | $26.35 | $26.39 | $26.35 | $26.39 | $24.74 | 500 |
| 2019-04-09 | $25.75 | $25.75 | $25.75 | $25.75 | $24.14 | 437 |
| 2019-04-08 | $26.25 | $26.25 | $26.25 | $26.25 | $24.60 | 4,650 |
| 2019-04-05 | $26.21 | $26.21 | $26.21 | $26.21 | $24.57 | 4,175 |
| 2019-04-04 | $26.21 | $26.21 | $26.21 | $26.21 | $24.57 | 0 |
| 2019-04-03 | $26.21 | $26.21 | $26.21 | $26.21 | $24.57 | 0 |
| 2019-04-02 | $26.21 | $26.21 | $26.21 | $26.21 | $24.57 | 0 |
| 2019-04-01 | $26.21 | $26.21 | $26.21 | $26.21 | $24.57 | 309 |
| 2019-03-29 | $26.21 | $26.21 | $26.21 | $26.21 | $24.57 | 0 |
| 2019-03-28 | $26.21 | $26.21 | $26.21 | $26.21 | $24.57 | 0 |
| 2019-03-27 | $26.21 | $26.21 | $26.21 | $26.21 | $24.57 | 0 |
| 2019-03-26 | $26.21 | $26.21 | $26.21 | $26.21 | $24.57 | 291 |
| 2019-03-25 | $26.21 | $26.21 | $26.21 | $26.21 | $24.57 | 1,985 |
| 2019-03-22 | $26.20 | $26.20 | $26.20 | $26.20 | $24.56 | 0 |
| 2019-03-21 | $26.20 | $26.20 | $26.20 | $26.20 | $24.56 | 0 |
| 2019-03-20 | $26.20 | $26.20 | $26.19 | $26.20 | $24.56 | 4,650 |
| 2019-03-18 | $26.21 | $26.21 | $26.21 | $26.21 | $24.57 | 612 |
| 2019-03-15 | $26.20 | $26.20 | $26.20 | $26.20 | $24.56 | 861 |
| 2019-03-14 | $26.15 | $26.20 | $26.15 | $26.20 | $24.56 | 500 |
| 2019-03-13 | $25.67 | $25.67 | $25.67 | $25.67 | $23.90 | 0 |
| 2019-03-12 | $25.67 | $25.67 | $25.67 | $25.67 | $23.90 | 0 |
| 2019-03-11 | $26.15 | $26.15 | $25.67 | $25.67 | $23.90 | 600 |
| 2019-03-08 | $26.10 | $26.10 | $26.10 | $26.10 | $24.30 | 0 |
| 2019-03-07 | $26.00 | $26.10 | $25.62 | $26.10 | $24.30 | 3,438 |
| 2019-03-06 | $26.20 | $26.20 | $26.20 | $26.20 | $24.40 | 0 |
| 2019-03-05 | $26.20 | $26.20 | $26.20 | $26.20 | $24.40 | 0 |
| 2019-03-04 | $26.20 | $26.20 | $26.20 | $26.20 | $24.40 | 100 |
| 2019-03-01 | $25.61 | $25.61 | $25.61 | $25.61 | $23.85 | 0 |
| 2019-02-28 | $25.61 | $25.61 | $25.61 | $25.61 | $23.85 | 1,830 |
| 2019-02-27 | $26.00 | $26.00 | $26.00 | $26.00 | $24.21 | 0 |
| 2019-02-26 | $26.00 | $26.00 | $26.00 | $26.00 | $24.21 | 4,400 |
| 2019-02-25 | $26.20 | $26.20 | $26.00 | $26.00 | $24.21 | 600 |
| 2019-02-20 | $25.40 | $25.40 | $25.40 | $25.40 | $23.65 | 0 |
| 2019-02-15 | $25.80 | $25.80 | $25.40 | $25.40 | $23.65 | 400 |
| 2019-02-14 | $26.20 | $26.20 | $26.20 | $26.20 | $24.40 | 200 |
| 2019-02-13 | $26.20 | $26.20 | $26.20 | $26.20 | $24.24 | 0 |
| 2019-02-12 | $26.20 | $26.20 | $26.20 | $26.20 | $24.24 | 400 |
| 2019-02-11 | $26.20 | $26.20 | $25.40 | $25.40 | $23.50 | 1,700 |
| 2019-02-08 | $25.75 | $26.00 | $25.75 | $26.00 | $24.05 | 200 |
| 2019-02-07 | $26.02 | $26.02 | $26.00 | $26.00 | $24.05 | 2,507 |
| 2019-02-06 | $26.20 | $26.20 | $26.20 | $26.20 | $24.24 | 0 |
| 2019-02-05 | $26.20 | $26.20 | $26.20 | $26.20 | $24.24 | 225 |
| 2019-02-04 | $26.20 | $26.20 | $26.20 | $26.20 | $24.24 | 150 |
| 2019-02-01 | $26.00 | $26.00 | $26.00 | $26.00 | $24.05 | 203 |
| 2019-01-31 | $26.20 | $26.20 | $26.20 | $26.20 | $24.24 | 0 |
| 2019-01-30 | $26.20 | $26.20 | $26.20 | $26.20 | $24.24 | 200 |
| 2019-01-29 | $25.50 | $25.50 | $25.50 | $25.50 | $23.59 | 1,420 |
| 2019-01-28 | $25.50 | $25.50 | $25.50 | $25.50 | $23.59 | 0 |
| 2019-01-25 | $26.20 | $26.20 | $25.50 | $25.50 | $23.59 | 1,200 |
| 2019-01-24 | $26.00 | $26.00 | $25.45 | $25.45 | $23.54 | 1,500 |
| 2019-01-23 | $26.00 | $26.00 | $25.60 | $25.60 | $23.68 | 400 |
| 2019-01-22 | $25.60 | $25.60 | $25.60 | $25.60 | $23.68 | 2,900 |
| 2019-01-18 | $25.62 | $25.62 | $25.62 | $25.62 | $23.70 | 242 |
| 2019-01-17 | $25.62 | $25.62 | $25.62 | $25.62 | $23.70 | 0 |
| 2019-01-16 | $25.62 | $25.62 | $25.62 | $25.62 | $23.70 | 0 |
| 2019-01-15 | $25.62 | $25.62 | $25.62 | $25.62 | $23.70 | 0 |
| 2019-01-14 | $25.80 | $25.80 | $25.62 | $25.62 | $23.70 | 323 |
| 2019-01-11 | $26.00 | $26.00 | $26.00 | $26.00 | $23.89 | 1,100 |
| 2019-01-10 | $25.38 | $25.38 | $25.38 | $25.38 | $23.32 | 0 |
| 2019-01-09 | $25.38 | $25.38 | $25.38 | $25.38 | $23.32 | 200 |
| 2019-01-08 | $26.00 | $26.00 | $25.32 | $25.32 | $23.27 | 1,580 |
| 2019-01-07 | $25.60 | $25.60 | $25.60 | $25.60 | $23.53 | 77 |
| 2019-01-04 | $25.60 | $25.60 | $25.60 | $25.60 | $23.53 | 100 |
| 2019-01-03 | $26.00 | $26.00 | $26.00 | $26.00 | $23.89 | 0 |
| 2019-01-02 | $26.00 | $26.00 | $26.00 | $26.00 | $23.89 | 122 |
| 2018-12-27 | $26.10 | $26.20 | $26.00 | $26.00 | $23.89 | 1,250 |
| 2018-12-26 | $25.55 | $25.60 | $25.55 | $25.60 | $23.53 | 700 |
| 2018-12-24 | $25.65 | $26.10 | $25.55 | $25.55 | $23.48 | 1,397 |
| 2018-12-21 | $25.65 | $25.65 | $25.65 | $25.65 | $23.57 | 1,040 |
| 2018-12-20 | $25.32 | $25.65 | $25.32 | $25.65 | $23.57 | 780 |
| 2018-12-19 | $25.90 | $25.90 | $25.90 | $25.90 | $23.80 | 6 |
| 2018-12-18 | $25.90 | $25.90 | $25.90 | $25.90 | $23.80 | 815 |
| 2018-12-17 | $25.36 | $26.00 | $25.36 | $26.00 | $23.89 | 1,950 |
| 2018-12-14 | $25.50 | $25.50 | $25.32 | $25.32 | $23.27 | 600 |
| 2018-12-13 | $25.50 | $25.50 | $25.50 | $25.50 | $23.43 | 0 |
| 2018-12-12 | $25.50 | $25.50 | $25.50 | $25.50 | $23.28 | 0 |
| 2018-12-11 | $25.50 | $25.50 | $25.50 | $25.50 | $23.28 | 0 |
| 2018-12-10 | $25.50 | $25.50 | $25.50 | $25.50 | $23.28 | 840 |
| 2018-12-07 | $25.50 | $25.50 | $25.50 | $25.50 | $23.28 | 500 |
| 2018-12-06 | $25.50 | $25.50 | $25.50 | $25.50 | $23.28 | 20 |
| 2018-12-04 | $25.55 | $25.55 | $25.50 | $25.50 | $23.28 | 1,800 |
| 2018-12-03 | $25.55 | $25.55 | $25.50 | $25.55 | $23.32 | 1,013 |
| 2018-11-30 | $25.69 | $25.69 | $25.69 | $25.69 | $23.45 | 1,078 |
| 2018-11-29 | $25.67 | $25.69 | $25.50 | $25.50 | $23.28 | 1,258 |
| 2018-11-28 | $25.65 | $25.65 | $25.65 | $25.65 | $23.41 | 117 |
| 2018-11-27 | $25.65 | $25.65 | $25.65 | $25.65 | $23.41 | 0 |
| 2018-11-26 | $25.65 | $25.65 | $25.65 | $25.65 | $23.41 | 0 |
| 2018-11-23 | $25.65 | $25.65 | $25.65 | $25.65 | $23.41 | 1,000 |
| 2018-11-21 | $25.36 | $25.36 | $25.36 | $25.36 | $23.15 | 100 |
| 2018-11-20 | $25.21 | $25.21 | $25.21 | $25.21 | $23.01 | 0 |
| 2018-11-19 | $25.21 | $25.21 | $25.21 | $25.21 | $23.01 | 0 |
| 2018-11-16 | $25.21 | $25.21 | $25.21 | $25.21 | $23.01 | 0 |
| 2018-11-15 | $25.17 | $25.21 | $25.17 | $25.21 | $23.01 | 975 |
| 2018-11-14 | $25.69 | $25.69 | $25.69 | $25.69 | $23.45 | 0 |
| 2018-11-13 | $25.69 | $25.69 | $25.69 | $25.69 | $23.29 | 700 |
| 2018-11-12 | $25.38 | $25.69 | $25.37 | $25.69 | $23.29 | 480 |
| 2018-11-09 | $25.52 | $25.52 | $25.52 | $25.52 | $23.14 | 0 |
| 2018-11-08 | $25.44 | $25.52 | $25.44 | $25.52 | $23.14 | 784 |
| 2018-11-07 | $25.38 | $25.38 | $25.38 | $25.38 | $23.01 | 116 |
| 2018-11-06 | $25.60 | $25.60 | $25.60 | $25.60 | $23.21 | 800 |
| 2018-11-05 | $25.70 | $26.20 | $25.55 | $25.55 | $23.17 | 1,325 |
| 2018-11-02 | $25.35 | $25.35 | $25.35 | $25.35 | $22.99 | 750 |
| 2018-11-01 | $25.33 | $25.33 | $25.33 | $25.33 | $22.97 | 572 |
| 2018-10-31 | $25.75 | $25.75 | $25.75 | $25.75 | $23.35 | 327 |
| 2018-10-30 | $25.75 | $25.75 | $25.62 | $25.75 | $23.35 | 2,200 |
| 2018-10-29 | $25.75 | $25.75 | $25.75 | $25.75 | $23.35 | 1,059 |
| 2018-10-26 | $25.78 | $25.78 | $25.75 | $25.75 | $23.35 | 1,300 |
| 2018-10-25 | $25.33 | $25.55 | $25.33 | $25.55 | $23.17 | 2,771 |
| 2018-10-24 | $25.50 | $25.75 | $25.33 | $25.33 | $22.97 | 2,759 |
| 2018-10-23 | $25.33 | $25.55 | $25.32 | $25.32 | $22.96 | 2,400 |
| 2018-10-22 | $25.75 | $25.75 | $25.75 | $25.75 | $23.35 | 0 |
| 2018-10-19 | $25.75 | $25.75 | $25.75 | $25.75 | $23.35 | 0 |
| 2018-10-18 | $25.75 | $25.75 | $25.75 | $25.75 | $23.35 | 0 |
| 2018-10-17 | $25.75 | $25.75 | $25.75 | $25.75 | $23.35 | 100 |
| 2018-10-16 | $25.78 | $25.78 | $25.78 | $25.78 | $23.38 | 0 |
| 2018-10-15 | $25.78 | $25.78 | $25.78 | $25.78 | $23.38 | 100 |
| 2018-10-12 | $26.00 | $26.00 | $25.77 | $25.77 | $23.37 | 1,400 |
| 2018-10-11 | $25.75 | $25.75 | $25.75 | $25.75 | $23.19 | 25 |
| 2018-10-10 | $26.15 | $26.15 | $25.75 | $25.75 | $23.19 | 1,075 |
| 2018-10-09 | $26.20 | $26.20 | $26.20 | $26.20 | $23.60 | 1,000 |
| 2018-10-08 | $26.00 | $26.00 | $26.00 | $26.00 | $23.42 | 0 |
| 2018-10-05 | $26.00 | $26.00 | $26.00 | $26.00 | $23.42 | 0 |
| 2018-10-04 | $26.00 | $26.00 | $26.00 | $26.00 | $23.42 | 500 |
| 2018-10-03 | $25.57 | $25.62 | $25.57 | $25.62 | $23.08 | 1,150 |
| 2018-10-02 | $26.15 | $26.15 | $25.50 | $25.50 | $22.97 | 4,500 |
| 2018-10-01 | $26.00 | $26.00 | $26.00 | $26.00 | $23.42 | 1 |
| 2018-09-28 | $26.00 | $26.00 | $26.00 | $26.00 | $23.42 | 498 |
| 2018-09-27 | $26.00 | $26.00 | $26.00 | $26.00 | $23.42 | 10 |
| 2018-09-26 | $25.75 | $26.00 | $25.75 | $26.00 | $23.42 | 780 |
| 2018-09-25 | $26.10 | $26.10 | $26.10 | $26.10 | $23.51 | 1,169 |
| 2018-09-24 | $25.50 | $26.20 | $25.50 | $26.20 | $23.60 | 700 |
| 2018-09-21 | $25.51 | $25.51 | $25.50 | $25.50 | $22.97 | 1,800 |
| 2018-09-20 | $26.15 | $26.15 | $26.15 | $26.15 | $23.55 | 770 |
| 2018-09-19 | $26.00 | $26.00 | $26.00 | $26.00 | $23.42 | 1,253 |
| 2018-09-18 | $26.25 | $26.25 | $26.25 | $26.25 | $23.64 | 0 |
| 2018-09-17 | $26.10 | $26.25 | $26.10 | $26.25 | $23.64 | 750 |
| 2018-09-14 | $26.08 | $26.08 | $26.08 | $26.08 | $23.49 | 0 |
| 2018-09-13 | $26.00 | $26.08 | $26.00 | $26.08 | $23.49 | 695 |
| 2018-09-12 | $26.00 | $26.00 | $26.00 | $26.00 | $23.27 | 0 |
| 2018-09-11 | $26.00 | $26.00 | $26.00 | $26.00 | $23.27 | 200 |
| 2018-09-10 | $25.90 | $25.90 | $25.90 | $25.90 | $23.18 | 0 |
| 2018-09-07 | $26.00 | $26.01 | $25.90 | $25.90 | $23.18 | 3,125 |
| 2018-09-06 | $26.00 | $26.00 | $26.00 | $26.00 | $23.27 | 3 |
| 2018-09-05 | $26.13 | $26.50 | $26.00 | $26.00 | $23.27 | 2,200 |
| 2018-09-04 | $26.05 | $26.05 | $26.05 | $26.05 | $23.31 | 7 |
| 2018-08-31 | $26.05 | $26.05 | $26.05 | $26.05 | $23.31 | 1,010 |
| 2018-08-30 | $26.25 | $26.45 | $26.00 | $26.00 | $23.27 | 1,597 |
| 2018-08-29 | $26.00 | $26.78 | $26.00 | $26.00 | $23.27 | 2,700 |
| 2018-08-28 | $26.27 | $26.27 | $26.00 | $26.00 | $23.27 | 1,675 |
| 2018-08-27 | $25.95 | $25.95 | $25.95 | $25.95 | $23.22 | 0 |
| 2018-08-24 | $25.50 | $25.95 | $25.50 | $25.95 | $23.22 | 785 |
| 2018-08-23 | $25.52 | $25.52 | $25.52 | $25.52 | $22.84 | 0 |
| 2018-08-22 | $25.52 | $25.52 | $25.52 | $25.52 | $22.84 | 1,000 |
| 2018-08-21 | $25.10 | $25.10 | $25.10 | $25.10 | $22.46 | 0 |
| 2018-08-20 | $25.10 | $25.10 | $25.10 | $25.10 | $22.46 | 0 |
| 2018-08-17 | $25.10 | $25.10 | $25.10 | $25.10 | $22.46 | 0 |
| 2018-08-16 | $25.10 | $25.10 | $25.10 | $25.10 | $22.46 | 0 |
| 2018-08-15 | $25.75 | $25.75 | $25.10 | $25.10 | $22.46 | 500 |
| 2018-08-14 | $25.75 | $25.75 | $25.75 | $25.75 | $23.04 | 200 |
| 2018-08-13 | $25.95 | $25.95 | $25.95 | $25.95 | $23.07 | 111 |
| 2018-08-10 | $25.99 | $25.99 | $25.99 | $25.99 | $23.10 | 0 |
| 2018-08-09 | $25.99 | $25.99 | $25.99 | $25.99 | $23.10 | 0 |
| 2018-08-08 | $25.90 | $26.00 | $25.90 | $25.99 | $23.10 | 2,222 |
| 2018-08-07 | $25.87 | $25.87 | $25.87 | $25.87 | $23.00 | 100 |
| 2018-08-06 | $25.91 | $25.92 | $25.91 | $25.92 | $23.04 | 408 |
| 2018-08-03 | $25.86 | $25.92 | $25.75 | $25.75 | $22.89 | 740 |
| 2018-08-02 | $25.96 | $25.96 | $25.96 | $25.96 | $23.08 | 0 |
| 2018-08-01 | $25.90 | $25.96 | $25.90 | $25.96 | $23.08 | 852 |
| 2018-07-31 | $25.75 | $25.75 | $25.75 | $25.75 | $22.89 | 251 |
| 2018-07-30 | $25.96 | $25.96 | $25.96 | $25.96 | $23.08 | 400 |
| 2018-07-27 | $25.87 | $25.87 | $25.87 | $25.87 | $23.00 | 10 |
| 2018-07-26 | $25.87 | $25.87 | $25.87 | $25.87 | $23.00 | 0 |
| 2018-07-25 | $25.87 | $25.87 | $25.87 | $25.87 | $23.00 | 100 |
| 2018-07-24 | $25.90 | $25.90 | $25.90 | $25.90 | $23.02 | 0 |
| 2018-07-23 | $25.90 | $25.90 | $25.90 | $25.90 | $23.02 | 500 |
| 2018-07-20 | $25.90 | $25.90 | $25.90 | $25.90 | $23.02 | 770 |
| 2018-07-19 | $25.87 | $25.87 | $25.87 | $25.87 | $23.00 | 600 |
| 2018-07-18 | $25.75 | $25.85 | $25.75 | $25.85 | $22.98 | 300 |
| 2018-07-17 | $25.85 | $25.85 | $25.85 | $25.85 | $22.98 | 0 |
| 2018-07-16 | $25.85 | $25.85 | $25.85 | $25.85 | $22.98 | 200 |
| 2018-07-13 | $25.75 | $25.88 | $25.75 | $25.88 | $23.00 | 500 |
| 2018-07-12 | $25.75 | $25.75 | $25.75 | $25.75 | $22.89 | 0 |
| 2018-07-11 | $25.75 | $25.85 | $25.75 | $25.75 | $22.74 | 700 |
| 2018-07-10 | $25.74 | $25.75 | $25.74 | $25.75 | $22.74 | 900 |
| 2018-07-09 | $25.75 | $25.75 | $25.75 | $25.75 | $22.74 | 30 |
| 2018-07-06 | $25.75 | $25.75 | $25.75 | $25.75 | $22.74 | 0 |
| 2018-07-05 | $25.75 | $25.75 | $25.75 | $25.75 | $22.74 | 1,000 |
| 2018-07-03 | $25.50 | $26.00 | $25.50 | $25.75 | $22.74 | 3,406 |
| 2018-07-02 | $25.50 | $25.50 | $25.50 | $25.50 | $22.52 | 400 |
| 2018-06-29 | $25.75 | $25.75 | $25.50 | $25.50 | $22.52 | 1,200 |
| 2018-06-28 | $25.75 | $25.75 | $25.75 | $25.75 | $22.74 | 1,010 |
| 2018-06-27 | $25.75 | $25.75 | $25.75 | $25.75 | $22.74 | 600 |
| 2018-06-26 | $25.65 | $25.65 | $25.65 | $25.65 | $22.65 | 0 |
| 2018-06-25 | $25.65 | $25.65 | $25.65 | $25.65 | $22.65 | 0 |
| 2018-06-22 | $25.65 | $25.65 | $25.65 | $25.65 | $22.65 | 0 |
| 2018-06-21 | $25.65 | $25.65 | $25.65 | $25.65 | $22.65 | 0 |
| 2018-06-20 | $25.65 | $25.65 | $25.65 | $25.65 | $22.65 | 0 |
| 2018-06-19 | $25.20 | $25.65 | $25.20 | $25.65 | $22.65 | 1,000 |
| 2018-06-18 | $25.30 | $25.30 | $25.20 | $25.30 | $22.34 | 850 |
| 2018-06-15 | $25.30 | $25.30 | $25.30 | $25.30 | $22.34 | 0 |
| 2018-06-14 | $25.45 | $25.45 | $25.30 | $25.30 | $22.34 | 200 |
| 2018-06-13 | $25.65 | $25.65 | $25.65 | $25.65 | $22.50 | 200 |
| 2018-06-12 | $25.75 | $25.75 | $25.75 | $25.75 | $22.58 | 150 |
| 2018-06-11 | $25.75 | $25.75 | $25.75 | $25.75 | $22.58 | 1,450 |
| 2018-06-08 | $25.75 | $25.75 | $25.75 | $25.75 | $22.58 | 600 |
| 2018-06-07 | $25.75 | $25.75 | $25.75 | $25.75 | $22.58 | 50 |
| 2018-06-06 | $25.75 | $25.75 | $25.75 | $25.75 | $22.58 | 0 |
| 2018-06-05 | $25.54 | $25.75 | $25.54 | $25.75 | $22.58 | 2,594 |
| 2018-06-04 | $25.50 | $25.50 | $25.50 | $25.50 | $22.36 | 0 |
| 2018-06-01 | $25.50 | $25.50 | $25.50 | $25.50 | $22.36 | 706 |
| 2018-05-31 | $25.30 | $25.59 | $25.30 | $25.59 | $22.44 | 1,101 |
| 2018-05-30 | $25.40 | $25.40 | $25.40 | $25.40 | $22.28 | 0 |
| 2018-05-29 | $25.40 | $25.40 | $25.40 | $25.40 | $22.28 | 324 |
| 2018-05-25 | $25.40 | $25.40 | $25.40 | $25.40 | $22.28 | 80 |
| 2018-05-24 | $25.40 | $25.40 | $25.40 | $25.40 | $22.28 | 0 |
| 2018-05-23 | $25.50 | $25.50 | $25.40 | $25.40 | $22.28 | 5,100 |
| 2018-05-22 | $25.35 | $25.35 | $25.35 | $25.35 | $22.23 | 1,764 |
| 2018-05-21 | $25.35 | $25.35 | $25.35 | $25.35 | $22.23 | 200 |
| 2018-05-18 | $25.45 | $25.45 | $25.45 | $25.45 | $22.32 | 0 |
| 2018-05-17 | $25.45 | $25.45 | $25.45 | $25.45 | $22.32 | 0 |
| 2018-05-16 | $25.45 | $25.45 | $25.45 | $25.45 | $22.32 | 200 |
| 2018-05-15 | $25.30 | $25.40 | $25.30 | $25.40 | $22.28 | 1,640 |
| 2018-05-14 | $24.60 | $25.40 | $24.60 | $25.25 | $22.14 | 2,415 |
| 2018-05-11 | $25.30 | $25.30 | $25.30 | $25.30 | $22.04 | 2 |
| 2018-05-10 | $25.25 | $25.30 | $25.25 | $25.30 | $22.04 | 600 |
| 2018-05-09 | $25.30 | $25.30 | $25.30 | $25.30 | $22.04 | 0 |
| 2018-05-08 | $25.30 | $25.30 | $25.30 | $25.30 | $22.04 | 0 |
| 2018-05-07 | $25.30 | $25.30 | $25.30 | $25.30 | $22.04 | 800 |
| 2018-05-04 | $25.30 | $25.30 | $25.30 | $25.30 | $22.04 | 2,200 |
| 2018-05-03 | $25.20 | $25.30 | $25.20 | $25.30 | $22.04 | 865 |
| 2018-05-02 | $25.20 | $25.20 | $25.19 | $25.19 | $21.94 | 900 |
| 2018-05-01 | $25.21 | $25.21 | $25.21 | $25.21 | $21.96 | 207 |
| 2018-04-30 | $25.30 | $25.30 | $25.30 | $25.30 | $22.04 | 201 |
| 2018-04-27 | $25.20 | $25.20 | $25.20 | $25.20 | $21.95 | 0 |
| 2018-04-26 | $25.20 | $25.20 | $25.20 | $25.20 | $21.95 | 300 |
| 2018-04-25 | $25.35 | $25.59 | $25.35 | $25.35 | $22.08 | 600 |
| 2018-04-24 | $25.17 | $25.17 | $25.17 | $25.17 | $21.93 | 0 |
| 2018-04-23 | $25.17 | $25.17 | $25.17 | $25.17 | $21.93 | 0 |
| 2018-04-20 | $25.35 | $25.35 | $25.17 | $25.17 | $21.93 | 1,200 |
| 2018-04-19 | $25.35 | $25.35 | $25.35 | $25.35 | $22.08 | 202 |
| 2018-04-18 | $25.20 | $25.20 | $25.20 | $25.20 | $21.95 | 0 |
| 2018-04-17 | $25.20 | $25.20 | $25.20 | $25.20 | $21.95 | 500 |
| 2018-04-16 | $25.35 | $25.35 | $25.35 | $25.35 | $22.08 | 0 |
| 2018-04-13 | $25.35 | $25.35 | $25.35 | $25.35 | $22.08 | 0 |
| 2018-04-12 | $25.35 | $25.35 | $25.35 | $25.35 | $22.08 | 1,100 |
| 2018-04-11 | $25.27 | $25.35 | $25.27 | $25.27 | $21.86 | 1,500 |
| 2018-04-10 | $25.20 | $25.25 | $25.20 | $25.25 | $21.85 | 2,300 |
| 2018-04-09 | $25.35 | $25.35 | $24.91 | $25.01 | $21.64 | 5,120 |
| 2018-04-06 | $25.35 | $25.35 | $25.35 | $25.35 | $21.93 | 80 |
| 2018-04-05 | $25.35 | $25.35 | $25.35 | $25.35 | $21.93 | 0 |
| 2018-04-04 | $25.35 | $25.35 | $25.35 | $25.35 | $21.93 | 0 |
| 2018-04-03 | $25.35 | $25.35 | $25.35 | $25.35 | $21.93 | 7 |
| 2018-04-02 | $25.35 | $25.35 | $25.35 | $25.35 | $21.93 | 202 |
| 2018-03-29 | $25.35 | $25.35 | $25.35 | $25.35 | $21.93 | 100 |
| 2018-03-28 | $25.21 | $25.21 | $25.21 | $25.21 | $21.81 | 111 |
| 2018-03-27 | $25.10 | $25.10 | $25.10 | $25.10 | $21.72 | 0 |
| 2018-03-26 | $25.10 | $25.10 | $25.10 | $25.10 | $21.72 | 0 |
| 2018-03-23 | $25.10 | $25.10 | $25.10 | $25.10 | $21.72 | 0 |
| 2018-03-22 | $25.10 | $25.10 | $25.10 | $25.10 | $21.72 | 0 |
| 2018-03-21 | $25.10 | $25.10 | $25.10 | $25.10 | $21.72 | 100 |
| 2018-03-20 | $25.50 | $25.50 | $25.50 | $25.50 | $22.06 | 0 |
| 2018-03-19 | $25.50 | $25.50 | $25.50 | $25.50 | $22.06 | 0 |
| 2018-03-16 | $25.50 | $25.50 | $25.50 | $25.50 | $22.06 | 228 |
| 2018-03-15 | $25.40 | $25.50 | $25.40 | $25.50 | $22.06 | 900 |
| 2018-03-14 | $25.38 | $25.38 | $25.38 | $25.38 | $21.96 | 0 |
| 2018-03-13 | $25.38 | $25.38 | $25.38 | $25.38 | $21.96 | 1 |
| 2018-03-12 | $25.38 | $25.38 | $25.38 | $25.38 | $21.96 | 1,000 |
| 2018-03-09 | $25.37 | $25.37 | $25.37 | $25.37 | $21.95 | 6 |
| 2018-03-08 | $25.30 | $25.37 | $25.30 | $25.37 | $21.95 | 609 |
| 2018-03-07 | $25.30 | $25.30 | $25.30 | $25.30 | $21.89 | 0 |
| 2018-03-06 | $25.30 | $25.30 | $25.30 | $25.30 | $21.89 | 28 |
| 2018-03-05 | $25.30 | $25.30 | $25.30 | $25.30 | $21.89 | 0 |
| 2018-03-02 | $25.30 | $25.30 | $25.30 | $25.30 | $21.89 | 101 |
| 2018-03-01 | $25.30 | $25.30 | $25.30 | $25.30 | $21.89 | 2,700 |
| 2018-02-28 | $25.39 | $25.39 | $25.39 | $25.39 | $21.97 | 0 |
| 2018-02-27 | $25.39 | $25.39 | $25.39 | $25.39 | $21.97 | 0 |
| 2018-02-26 | $25.30 | $25.39 | $25.30 | $25.39 | $21.97 | 310 |
| 2018-02-23 | $25.10 | $25.10 | $25.01 | $25.01 | $21.64 | 500 |
| 2018-02-22 | $25.00 | $25.00 | $25.00 | $25.00 | $21.63 | 10 |
| 2018-02-21 | $25.30 | $25.30 | $25.00 | $25.00 | $21.63 | 3,550 |
| 2018-02-20 | $25.29 | $25.29 | $25.29 | $25.29 | $21.88 | 0 |
| 2018-02-16 | $25.29 | $25.29 | $25.29 | $25.29 | $21.88 | 150 |
| 2018-02-15 | $25.29 | $25.29 | $25.04 | $25.29 | $21.88 | 700 |
| 2018-02-14 | $25.30 | $25.30 | $25.30 | $25.30 | $21.89 | 0 |
| 2018-02-13 | $25.29 | $25.30 | $25.29 | $25.30 | $21.74 | 300 |
| 2018-02-12 | $24.70 | $25.48 | $24.70 | $25.25 | $21.70 | 1,008 |
| 2018-02-09 | $25.00 | $25.00 | $24.75 | $24.75 | $21.27 | 500 |
| 2018-02-08 | $25.00 | $25.00 | $25.00 | $25.00 | $21.48 | 200 |
| 2018-02-07 | $25.25 | $25.25 | $25.00 | $25.00 | $21.48 | 1,531 |
| 2018-02-06 | $25.25 | $25.25 | $25.25 | $25.25 | $21.70 | 0 |
| 2018-02-05 | $24.68 | $25.25 | $24.67 | $25.25 | $21.70 | 901 |
| 2018-02-02 | $24.75 | $24.75 | $24.68 | $24.68 | $21.21 | 400 |
| 2018-02-01 | $25.24 | $25.24 | $24.75 | $24.75 | $21.27 | 1,683 |
| 2018-01-31 | $25.07 | $25.07 | $24.95 | $24.95 | $21.44 | 641 |
| 2018-01-30 | $25.00 | $25.00 | $25.00 | $25.00 | $21.48 | 20 |
| 2018-01-29 | $25.00 | $25.00 | $25.00 | $25.00 | $21.48 | 1,200 |
| 2018-01-26 | $25.18 | $25.18 | $25.18 | $25.18 | $21.64 | 4,800 |
| 2018-01-25 | $25.25 | $25.25 | $25.25 | $25.25 | $21.70 | 2,500 |
| 2018-01-24 | $25.10 | $25.10 | $25.10 | $25.10 | $21.57 | 300 |
| 2018-01-23 | $25.24 | $25.24 | $25.24 | $25.24 | $21.69 | 1,600 |
| 2018-01-22 | $25.00 | $25.08 | $25.00 | $25.08 | $21.55 | 2,305 |
| 2018-01-19 | $24.67 | $24.67 | $24.67 | $24.67 | $21.20 | 0 |
| 2018-01-18 | $24.75 | $24.75 | $24.67 | $24.67 | $21.20 | 340 |
| 2018-01-17 | $25.00 | $25.00 | $25.00 | $25.00 | $21.48 | 700 |
| 2018-01-16 | $25.15 | $25.15 | $24.90 | $24.90 | $21.40 | 800 |
| 2018-01-12 | $25.15 | $25.15 | $25.15 | $25.15 | $21.61 | 7,785 |
| 2018-01-11 | $25.24 | $25.24 | $25.24 | $25.24 | $21.69 | 200 |
| 2018-01-10 | $25.00 | $25.24 | $25.00 | $25.24 | $21.54 | 900 |
| 2018-01-09 | $25.24 | $25.24 | $25.24 | $25.24 | $21.54 | 0 |
| 2018-01-08 | $25.24 | $25.24 | $25.24 | $25.24 | $21.54 | 0 |
| 2018-01-05 | $25.00 | $25.24 | $25.00 | $25.24 | $21.54 | 950 |
| 2018-01-04 | $24.99 | $25.00 | $24.99 | $25.00 | $21.34 | 1,050 |
| 2018-01-03 | $25.19 | $25.20 | $24.90 | $24.90 | $21.25 | 1,007 |
| 2018-01-02 | $24.92 | $24.92 | $24.90 | $24.90 | $21.25 | 1,754 |
| 2017-12-29 | $24.90 | $24.90 | $24.90 | $24.90 | $21.25 | 1 |
| 2017-12-28 | $24.90 | $24.90 | $24.90 | $24.90 | $21.25 | 429 |
| 2017-12-27 | $24.90 | $24.90 | $24.90 | $24.90 | $21.25 | 210 |
| 2017-12-26 | $24.90 | $24.90 | $24.90 | $24.90 | $21.25 | 0 |
| 2017-12-22 | $24.90 | $24.90 | $24.90 | $24.90 | $21.25 | 1,000 |
| 2017-12-21 | $25.19 | $25.19 | $25.19 | $25.19 | $21.50 | 375 |
| 2017-12-20 | $24.80 | $24.80 | $24.80 | $24.80 | $21.17 | 200 |
| 2017-12-19 | $24.80 | $24.80 | $24.80 | $24.80 | $21.17 | 0 |
| 2017-12-18 | $25.19 | $25.19 | $24.80 | $24.80 | $21.17 | 1,600 |
| 2017-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $21.34 | 0 |
| 2017-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $21.34 | 0 |
| 2017-12-13 | $25.00 | $25.00 | $25.00 | $25.00 | $21.19 | 310 |
| 2017-12-12 | $25.00 | $25.00 | $25.00 | $25.00 | $21.19 | 50 |
| 2017-12-11 | $25.00 | $25.00 | $25.00 | $25.00 | $21.19 | 0 |
| 2017-12-08 | $25.00 | $25.00 | $25.00 | $25.00 | $21.19 | 200 |
| 2017-12-07 | $25.00 | $25.00 | $25.00 | $25.00 | $21.19 | 0 |
| 2017-12-06 | $25.00 | $25.00 | $25.00 | $25.00 | $21.19 | 600 |
| 2017-12-05 | $25.25 | $25.25 | $25.25 | $25.25 | $21.41 | 0 |
| 2017-12-04 | $25.25 | $25.25 | $25.25 | $25.25 | $21.41 | 0 |
| 2017-12-01 | $25.25 | $25.25 | $25.25 | $25.25 | $21.41 | 5 |
| 2017-11-30 | $24.90 | $25.25 | $24.90 | $25.25 | $21.41 | 1,641 |
| 2017-11-29 | $24.90 | $24.90 | $24.90 | $24.90 | $21.11 | 100 |
| 2017-11-28 | $24.83 | $24.90 | $24.83 | $24.90 | $21.11 | 2,665 |
| 2017-11-27 | $24.65 | $24.85 | $24.65 | $24.75 | $20.98 | 2,551 |
| 2017-11-24 | $24.75 | $25.00 | $24.65 | $24.75 | $20.98 | 6,500 |
| 2017-11-22 | $25.00 | $25.00 | $24.60 | $24.60 | $20.85 | 1,000 |
| 2017-11-21 | $25.14 | $25.14 | $25.14 | $25.14 | $21.31 | 420 |
| 2017-11-20 | $25.00 | $25.00 | $25.00 | $25.00 | $21.19 | 1,200 |
| 2017-11-17 | $24.85 | $24.85 | $24.60 | $24.60 | $20.85 | 1,000 |
| 2017-11-16 | $25.10 | $25.10 | $25.10 | $25.10 | $21.28 | 150 |
| 2017-11-15 | $25.10 | $25.10 | $25.10 | $25.10 | $21.28 | 500 |
| 2017-11-14 | $25.25 | $25.25 | $25.25 | $25.25 | $21.41 | 0 |
| 2017-11-13 | $25.25 | $25.25 | $25.25 | $25.25 | $21.26 | 0 |
| 2017-11-10 | $25.00 | $25.25 | $24.85 | $25.25 | $21.26 | 3,624 |
| 2017-11-09 | $25.00 | $25.10 | $25.00 | $25.00 | $21.05 | 2,780 |
| 2017-11-08 | $25.00 | $25.00 | $25.00 | $25.00 | $21.05 | 400 |
| 2017-11-07 | $24.95 | $24.95 | $24.91 | $24.91 | $20.97 | 700 |
| 2017-11-06 | $24.95 | $24.95 | $24.95 | $24.95 | $21.01 | 1,039 |
| 2017-11-03 | $25.14 | $25.24 | $24.90 | $24.90 | $20.97 | 920 |
| 2017-11-02 | $25.06 | $25.14 | $25.06 | $25.10 | $21.13 | 1,200 |
| 2017-11-01 | $25.05 | $25.06 | $25.05 | $25.06 | $21.10 | 872 |
| 2017-10-31 | $25.00 | $25.00 | $24.90 | $25.00 | $21.05 | 3,812 |
| 2017-10-30 | $24.60 | $24.90 | $24.60 | $24.90 | $20.97 | 874 |
| 2017-10-27 | $25.00 | $25.00 | $24.80 | $24.80 | $20.88 | 1,610 |
| 2017-10-26 | $24.94 | $25.00 | $24.94 | $25.00 | $21.05 | 4,100 |
| 2017-10-25 | $24.52 | $24.53 | $24.30 | $24.53 | $20.65 | 1,230 |
| 2017-10-24 | $24.25 | $24.25 | $24.25 | $24.25 | $20.42 | 0 |
| 2017-10-23 | $24.50 | $24.50 | $24.25 | $24.25 | $20.42 | 2,550 |
| 2017-10-20 | $24.50 | $24.50 | $24.50 | $24.50 | $20.63 | 400 |
| 2017-10-19 | $24.40 | $24.40 | $24.25 | $24.25 | $20.42 | 710 |
| 2017-10-18 | $24.15 | $24.50 | $24.15 | $24.50 | $20.63 | 2,000 |
| 2017-10-17 | $24.98 | $24.98 | $24.50 | $24.50 | $20.63 | 200 |
| 2017-10-16 | $24.10 | $24.10 | $24.05 | $24.05 | $20.25 | 5,209 |
| 2017-10-13 | $24.10 | $24.10 | $23.75 | $24.00 | $20.21 | 3,847 |
| 2017-10-12 | $24.00 | $24.25 | $24.00 | $24.15 | $20.33 | 1,800 |
| 2017-10-11 | $24.75 | $25.00 | $24.01 | $24.01 | $20.07 | 4,686 |
| 2017-10-10 | $24.80 | $24.89 | $24.80 | $24.89 | $20.81 | 1,135 |
| 2017-10-09 | $25.00 | $25.05 | $25.00 | $25.05 | $20.94 | 1,100 |
| 2017-10-06 | $25.00 | $25.10 | $25.00 | $25.00 | $20.90 | 3,200 |
| 2017-10-05 | $24.60 | $25.00 | $24.60 | $24.80 | $20.73 | 4,309 |
| 2017-10-04 | $25.00 | $25.00 | $24.60 | $24.60 | $20.57 | 3,219 |
| 2017-10-03 | $25.00 | $25.00 | $24.90 | $24.90 | $20.82 | 2,194 |
| 2017-10-02 | $25.00 | $25.00 | $24.93 | $25.00 | $20.90 | 3,745 |
| 2017-09-29 | $24.98 | $25.25 | $24.98 | $25.25 | $21.11 | 450 |
| 2017-09-28 | $24.99 | $25.10 | $24.94 | $25.00 | $20.90 | 11,100 |
| 2017-09-27 | $25.25 | $25.28 | $25.00 | $25.00 | $20.90 | 8,210 |
| 2017-09-26 | $25.31 | $25.31 | $25.20 | $25.29 | $21.14 | 6,100 |
| 2017-09-25 | $25.30 | $25.30 | $25.21 | $25.21 | $21.08 | 1,605 |
| 2017-09-22 | $25.22 | $25.22 | $25.11 | $25.21 | $21.08 | 5,505 |
| 2017-09-21 | $25.45 | $25.45 | $25.45 | $25.45 | $21.28 | 1,000 |
| 2017-09-20 | $25.60 | $25.60 | $25.45 | $25.45 | $21.28 | 820 |
| 2017-09-19 | $25.60 | $25.60 | $25.60 | $25.60 | $21.40 | 0 |
| 2017-09-18 | $25.75 | $25.75 | $25.60 | $25.60 | $21.40 | 2,959 |
| 2017-09-15 | $25.74 | $25.74 | $25.74 | $25.74 | $21.52 | 3,125 |
| 2017-09-14 | $25.74 | $25.75 | $25.74 | $25.75 | $21.53 | 1,020 |
| 2017-09-13 | $25.63 | $25.63 | $25.63 | $25.63 | $21.29 | 43 |
| 2017-09-12 | $25.62 | $25.63 | $25.62 | $25.63 | $21.29 | 2,020 |
| 2017-09-11 | $25.55 | $25.55 | $25.55 | $25.55 | $21.22 | 100 |
| 2017-09-08 | $25.55 | $25.55 | $25.55 | $25.55 | $21.22 | 500 |
| 2017-09-07 | $25.50 | $25.50 | $25.50 | $25.50 | $21.18 | 1,500 |
| 2017-09-06 | $25.27 | $25.40 | $25.27 | $25.40 | $21.10 | 7,900 |
| 2017-09-05 | $25.74 | $25.74 | $25.41 | $25.41 | $21.10 | 1,699 |
| 2017-09-01 | $25.74 | $25.74 | $25.74 | $25.74 | $21.38 | 0 |
| 2017-08-31 | $25.74 | $25.74 | $25.74 | $25.74 | $21.38 | 200 |
| 2017-08-30 | $25.37 | $25.37 | $25.37 | $25.37 | $21.07 | 0 |
| 2017-08-29 | $25.37 | $25.37 | $25.37 | $25.37 | $21.07 | 600 |
| 2017-08-28 | $25.33 | $25.33 | $25.33 | $25.33 | $21.04 | 1,029 |
| 2017-08-25 | $25.79 | $25.79 | $25.79 | $25.79 | $21.42 | 0 |
| 2017-08-24 | $25.79 | $25.79 | $25.79 | $25.79 | $21.42 | 30 |
| 2017-08-23 | $25.79 | $25.79 | $25.79 | $25.79 | $21.42 | 0 |
| 2017-08-22 | $25.79 | $25.79 | $25.79 | $25.79 | $21.42 | 300 |
| 2017-08-21 | $25.80 | $25.80 | $25.80 | $25.80 | $21.43 | 55 |
| 2017-08-18 | $25.80 | $25.80 | $25.80 | $25.80 | $21.43 | 0 |
| 2017-08-17 | $25.80 | $25.80 | $25.80 | $25.80 | $21.43 | 0 |
| 2017-08-16 | $25.74 | $25.98 | $25.74 | $25.80 | $21.43 | 4,500 |
| 2017-08-15 | $25.74 | $25.74 | $25.26 | $25.26 | $20.98 | 1,017 |
| 2017-08-14 | $25.69 | $25.69 | $25.69 | $25.69 | $21.34 | 300 |
| 2017-08-11 | $25.36 | $25.74 | $25.35 | $25.74 | $21.38 | 900 |
| 2017-08-10 | $25.51 | $25.51 | $25.41 | $25.41 | $20.96 | 310 |
| 2017-08-09 | $25.75 | $25.75 | $25.75 | $25.75 | $21.24 | 100 |
| 2017-08-08 | $25.70 | $25.75 | $25.70 | $25.75 | $21.24 | 2,700 |
| 2017-08-07 | $25.53 | $25.73 | $25.51 | $25.73 | $21.23 | 1,000 |
| 2017-08-04 | $25.51 | $25.51 | $25.51 | $25.51 | $21.05 | 0 |
| 2017-08-03 | $25.74 | $25.74 | $25.51 | $25.51 | $21.05 | 2,300 |
| 2017-08-02 | $25.43 | $25.74 | $25.43 | $25.74 | $21.24 | 3,800 |
| 2017-08-01 | $25.54 | $25.54 | $25.54 | $25.54 | $21.07 | 51 |
| 2017-07-31 | $25.50 | $25.54 | $25.50 | $25.54 | $21.07 | 1,535 |
| 2017-07-28 | $25.45 | $25.50 | $25.35 | $25.50 | $21.04 | 829 |
| 2017-07-27 | $25.50 | $25.50 | $25.50 | $25.50 | $21.04 | 650 |
| 2017-07-26 | $25.49 | $25.50 | $25.49 | $25.50 | $21.04 | 1,009 |
| 2017-07-25 | $25.38 | $25.38 | $25.38 | $25.38 | $20.94 | 0 |
| 2017-07-24 | $25.38 | $25.38 | $25.38 | $25.38 | $20.94 | 0 |
| 2017-07-21 | $25.40 | $25.41 | $25.38 | $25.38 | $20.94 | 810 |
| 2017-07-20 | $25.34 | $25.34 | $25.34 | $25.34 | $20.91 | 250 |
| 2017-07-19 | $25.40 | $25.40 | $25.36 | $25.36 | $20.92 | 333 |
| 2017-07-18 | $25.39 | $25.39 | $25.37 | $25.37 | $20.93 | 1,177 |
| 2017-07-17 | $25.35 | $25.35 | $25.35 | $25.35 | $20.91 | 0 |
| 2017-07-14 | $25.35 | $25.35 | $25.35 | $25.35 | $20.91 | 0 |
| 2017-07-13 | $25.39 | $25.39 | $25.35 | $25.35 | $20.91 | 450 |
| 2017-07-12 | $25.38 | $25.38 | $25.38 | $25.38 | $20.94 | 0 |
| 2017-07-11 | $25.38 | $25.38 | $25.38 | $25.38 | $20.80 | 200 |
| 2017-07-10 | $25.35 | $25.35 | $25.25 | $25.25 | $20.69 | 500 |
| 2017-07-07 | $25.25 | $25.25 | $25.25 | $25.25 | $20.69 | 0 |
| 2017-07-06 | $25.25 | $25.25 | $25.25 | $25.25 | $20.69 | 0 |
| 2017-07-05 | $25.28 | $25.28 | $25.25 | $25.25 | $20.69 | 1,400 |
| 2017-07-03 | $25.25 | $25.25 | $25.25 | $25.25 | $20.69 | 1 |
| 2017-06-30 | $25.25 | $25.25 | $25.25 | $25.25 | $20.69 | 0 |
| 2017-06-29 | $25.25 | $25.25 | $25.25 | $25.25 | $20.69 | 0 |
| 2017-06-28 | $25.25 | $25.25 | $25.25 | $25.25 | $20.69 | 1,000 |
| 2017-06-27 | $25.30 | $25.30 | $25.30 | $25.30 | $20.73 | 249 |
| 2017-06-26 | $25.30 | $25.30 | $25.30 | $25.30 | $20.73 | 0 |
| 2017-06-23 | $25.30 | $25.30 | $25.30 | $25.30 | $20.73 | 200 |
| 2017-06-22 | $25.30 | $25.30 | $25.30 | $25.30 | $20.73 | 618 |
| 2017-06-21 | $25.30 | $25.30 | $25.30 | $25.30 | $20.73 | 500 |
| 2017-06-20 | $25.30 | $25.30 | $25.30 | $25.30 | $20.73 | 0 |
| 2017-06-19 | $25.30 | $25.30 | $25.30 | $25.30 | $20.73 | 120 |
| 2017-06-16 | $25.21 | $25.21 | $25.21 | $25.21 | $20.66 | 800 |
| 2017-06-15 | $25.29 | $25.30 | $25.21 | $25.21 | $20.66 | 2,700 |
| 2017-06-14 | $25.30 | $25.30 | $25.30 | $25.30 | $20.73 | 384 |
| 2017-06-13 | $25.26 | $25.30 | $25.26 | $25.30 | $20.73 | 2,784 |
| 2017-06-12 | $25.28 | $25.30 | $25.20 | $25.30 | $20.59 | 1,800 |
| 2017-06-09 | $25.30 | $25.30 | $25.30 | $25.30 | $20.59 | 100 |
| 2017-06-08 | $25.20 | $25.20 | $25.20 | $25.20 | $20.51 | 0 |
| 2017-06-07 | $25.11 | $25.30 | $25.11 | $25.20 | $20.51 | 3,317 |
| 2017-06-06 | $25.19 | $25.19 | $25.19 | $25.19 | $20.50 | 205 |
| 2017-06-05 | $25.20 | $25.25 | $25.12 | $25.12 | $20.44 | 3,100 |
| 2017-06-02 | $25.20 | $25.20 | $25.16 | $25.16 | $20.48 | 1,628 |
| 2017-06-01 | $25.20 | $25.20 | $25.20 | $25.20 | $20.51 | 101 |
| 2017-05-31 | $25.10 | $25.10 | $25.09 | $25.09 | $20.42 | 1,401 |
| 2017-05-30 | $25.10 | $25.10 | $25.10 | $25.10 | $20.43 | 0 |
| 2017-05-26 | $25.05 | $25.14 | $25.05 | $25.10 | $20.43 | 1,250 |
| 2017-05-25 | $25.20 | $25.20 | $25.04 | $25.04 | $20.38 | 4,109 |
| 2017-05-24 | $25.17 | $25.17 | $25.16 | $25.16 | $20.48 | 1,343 |
| 2017-05-23 | $25.19 | $25.19 | $25.19 | $25.19 | $20.50 | 0 |
| 2017-05-22 | $25.10 | $25.20 | $25.08 | $25.19 | $20.50 | 1,700 |
| 2017-05-19 | $25.10 | $25.10 | $24.96 | $25.10 | $20.43 | 2,420 |
| 2017-05-18 | $24.96 | $24.96 | $24.96 | $24.96 | $20.32 | 385 |
| 2017-05-17 | $25.03 | $25.03 | $24.96 | $24.96 | $20.32 | 800 |
| 2017-05-16 | $25.00 | $25.00 | $25.00 | $25.00 | $20.35 | 0 |
| 2017-05-15 | $25.00 | $25.20 | $25.00 | $25.00 | $20.35 | 3,018 |
| 2017-05-12 | $25.15 | $25.15 | $24.97 | $24.97 | $20.32 | 2,512 |
| 2017-05-11 | $25.20 | $25.20 | $25.20 | $25.20 | $20.51 | 0 |
| 2017-05-10 | $25.20 | $25.20 | $25.20 | $25.20 | $20.37 | 4,400 |
| 2017-05-09 | $25.29 | $25.29 | $25.29 | $25.29 | $20.45 | 1,000 |
| 2017-05-08 | $25.17 | $25.17 | $25.17 | $25.17 | $20.35 | 1,550 |
| 2017-05-05 | $25.02 | $25.10 | $24.76 | $25.10 | $20.29 | 5,900 |
| 2017-05-04 | $25.11 | $25.16 | $25.01 | $25.01 | $20.22 | 2,251 |
| 2017-05-03 | $25.10 | $25.23 | $25.10 | $25.23 | $20.40 | 372 |
| 2017-05-02 | $25.06 | $25.10 | $25.06 | $25.10 | $20.29 | 950 |
| 2017-05-01 | $25.18 | $25.18 | $25.18 | $25.18 | $20.36 | 185 |
| 2017-04-28 | $25.12 | $25.12 | $25.12 | $25.12 | $20.31 | 200 |
| 2017-04-27 | $25.18 | $25.18 | $25.05 | $25.05 | $20.25 | 1,895 |
| 2017-04-26 | $25.18 | $25.20 | $25.18 | $25.20 | $20.37 | 2,109 |
| 2017-04-25 | $25.31 | $25.31 | $25.14 | $25.20 | $20.37 | 2,612 |
| 2017-04-24 | $25.05 | $25.20 | $25.05 | $25.20 | $20.37 | 1,668 |
| 2017-04-21 | $25.19 | $25.19 | $25.05 | $25.05 | $20.25 | 4,663 |
| 2017-04-20 | $25.08 | $25.08 | $25.08 | $25.08 | $20.28 | 0 |
| 2017-04-19 | $25.10 | $25.11 | $25.05 | $25.08 | $20.28 | 4,296 |
| 2017-04-18 | $25.19 | $25.19 | $25.19 | $25.19 | $20.36 | 0 |
| 2017-04-17 | $25.19 | $25.19 | $25.19 | $25.19 | $20.36 | 0 |
| 2017-04-13 | $25.19 | $25.19 | $25.19 | $25.19 | $20.36 | 675 |
| 2017-04-12 | $25.19 | $25.19 | $25.19 | $25.19 | $20.36 | 1,000 |
| 2017-04-11 | $25.05 | $25.07 | $25.05 | $25.07 | $20.27 | 1,461 |
| 2017-04-10 | $25.15 | $25.15 | $25.15 | $25.15 | $20.19 | 738 |
| 2017-04-07 | $25.01 | $25.19 | $25.01 | $25.19 | $20.23 | 1,157 |
| 2017-04-06 | $25.15 | $25.19 | $25.15 | $25.17 | $20.21 | 2,899 |
| 2017-04-05 | $25.10 | $25.15 | $25.10 | $25.11 | $20.16 | 850 |
| 2017-04-04 | $25.15 | $25.15 | $25.15 | $25.15 | $20.19 | 150 |
| 2017-04-03 | $25.15 | $25.15 | $25.05 | $25.05 | $20.11 | 401 |
| 2017-03-31 | $25.10 | $25.10 | $25.05 | $25.06 | $20.12 | 1,210 |
| 2017-03-30 | $25.15 | $25.15 | $25.15 | $25.15 | $20.19 | 0 |
| 2017-03-29 | $25.05 | $25.15 | $25.05 | $25.15 | $20.19 | 2,257 |
| 2017-03-28 | $25.05 | $25.05 | $25.05 | $25.05 | $20.11 | 679 |
| 2017-03-27 | $25.15 | $25.15 | $25.15 | $25.15 | $20.19 | 337 |
| 2017-03-24 | $25.31 | $25.31 | $25.31 | $25.31 | $20.32 | 0 |
| 2017-03-23 | $24.97 | $25.31 | $24.97 | $25.31 | $20.32 | 800 |
| 2017-03-22 | $24.92 | $24.97 | $24.92 | $24.94 | $20.02 | 1,170 |
| 2017-03-21 | $24.96 | $24.96 | $24.96 | $24.96 | $20.04 | 1,300 |
| 2017-03-20 | $24.81 | $24.81 | $24.81 | $24.81 | $19.92 | 0 |
| 2017-03-17 | $24.95 | $24.95 | $24.81 | $24.81 | $19.92 | 300 |
| 2017-03-16 | $24.82 | $24.82 | $24.66 | $24.66 | $19.80 | 900 |
| 2017-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $20.07 | 1,800 |
| 2017-03-14 | $25.10 | $25.10 | $25.10 | $25.10 | $20.15 | 500 |
| 2017-03-13 | $25.00 | $25.10 | $25.00 | $25.05 | $20.11 | 2,375 |
| 2017-03-10 | $25.08 | $25.08 | $25.01 | $25.01 | $19.94 | 3,600 |
| 2017-03-09 | $25.10 | $25.15 | $25.08 | $25.10 | $20.02 | 8,225 |
| 2017-03-08 | $25.20 | $25.20 | $25.02 | $25.07 | $19.99 | 5,390 |
| 2017-03-07 | $25.18 | $25.18 | $25.17 | $25.17 | $20.07 | 1,400 |
| 2017-03-06 | $25.31 | $25.31 | $25.31 | $25.31 | $20.18 | 0 |
| 2017-03-03 | $25.16 | $25.31 | $25.16 | $25.31 | $20.18 | 1,115 |
| 2017-03-02 | $25.15 | $25.15 | $25.15 | $25.15 | $20.06 | 25 |
| 2017-03-01 | $25.22 | $25.22 | $25.15 | $25.15 | $20.06 | 1,425 |
| 2017-02-28 | $25.25 | $25.25 | $25.25 | $25.25 | $20.14 | 0 |
| 2017-02-27 | $25.25 | $25.25 | $25.25 | $25.25 | $20.14 | 2,800 |
| 2017-02-24 | $25.25 | $25.25 | $25.16 | $25.16 | $20.06 | 892 |
| 2017-02-23 | $25.16 | $25.25 | $25.16 | $25.25 | $20.14 | 3,100 |
| 2017-02-22 | $25.20 | $25.25 | $25.20 | $25.25 | $20.14 | 700 |
| 2017-02-21 | $25.32 | $25.32 | $25.18 | $25.18 | $20.08 | 800 |
| 2017-02-17 | $25.30 | $25.30 | $25.30 | $25.30 | $20.18 | 0 |
| 2017-02-16 | $25.30 | $25.30 | $25.30 | $25.30 | $20.18 | 0 |
| 2017-02-15 | $25.30 | $25.30 | $25.30 | $25.30 | $20.18 | 300 |
| 2017-02-14 | $25.32 | $25.32 | $25.32 | $25.32 | $20.19 | 612 |
| 2017-02-13 | $25.20 | $25.20 | $25.17 | $25.17 | $20.07 | 1,570 |
| 2017-02-10 | $25.23 | $25.23 | $25.23 | $25.23 | $19.98 | 400 |
| 2017-02-09 | $25.00 | $25.15 | $25.00 | $25.15 | $19.92 | 2,170 |
| 2017-02-08 | $25.10 | $25.10 | $24.91 | $24.91 | $19.73 | 6,701 |
| 2017-02-07 | $25.06 | $25.10 | $25.06 | $25.10 | $19.88 | 2,900 |
| 2017-02-06 | $25.21 | $25.25 | $25.21 | $25.21 | $19.97 | 1,240 |
| 2017-02-03 | $25.18 | $25.18 | $25.18 | $25.18 | $19.94 | 0 |
| 2017-02-02 | $25.18 | $25.18 | $25.18 | $25.18 | $19.94 | 100 |
| 2017-02-01 | $25.08 | $25.10 | $25.05 | $25.05 | $19.84 | 701 |
| 2017-01-31 | $25.00 | $25.00 | $25.00 | $25.00 | $19.80 | 0 |
| 2017-01-30 | $25.12 | $25.12 | $25.00 | $25.00 | $19.80 | 1,160 |
| 2017-01-27 | $25.10 | $25.10 | $25.05 | $25.05 | $19.84 | 400 |
| 2017-01-26 | $25.15 | $25.25 | $25.10 | $25.12 | $19.90 | 3,560 |
| 2017-01-25 | $25.20 | $25.20 | $25.20 | $25.20 | $19.96 | 1,565 |
| 2017-01-24 | $25.10 | $25.11 | $25.10 | $25.11 | $19.89 | 637 |
| 2017-01-23 | $25.10 | $25.10 | $25.10 | $25.10 | $19.88 | 1,440 |
| 2017-01-20 | $25.10 | $25.10 | $25.08 | $25.08 | $19.86 | 400 |
| 2017-01-19 | $25.32 | $25.32 | $25.10 | $25.10 | $19.88 | 3,011 |
| 2017-01-18 | $25.10 | $25.10 | $25.08 | $25.08 | $19.86 | 1,352 |
| 2017-01-17 | $25.10 | $25.15 | $25.10 | $25.10 | $19.88 | 3,470 |
| 2017-01-13 | $25.15 | $25.20 | $25.00 | $25.10 | $19.88 | 950 |
| 2017-01-12 | $25.15 | $25.15 | $25.15 | $25.15 | $19.92 | 400 |
| 2017-01-11 | $25.24 | $25.24 | $25.19 | $25.20 | $19.96 | 4,100 |
| 2017-01-10 | $25.15 | $25.15 | $25.15 | $25.15 | $19.78 | 730 |
| 2017-01-09 | $25.25 | $25.30 | $25.00 | $25.00 | $19.67 | 6,470 |
| 2017-01-06 | $25.29 | $25.29 | $25.29 | $25.29 | $19.89 | 125 |
| 2017-01-05 | $25.20 | $25.27 | $25.00 | $25.00 | $19.67 | 1,500 |
| 2017-01-04 | $25.22 | $25.22 | $25.22 | $25.22 | $19.84 | 100 |
| 2017-01-03 | $25.10 | $25.10 | $25.10 | $25.10 | $19.75 | 1 |
| 2016-12-30 | $25.10 | $25.10 | $25.10 | $25.10 | $19.75 | 400 |
| 2016-12-29 | $25.10 | $25.10 | $25.10 | $25.10 | $19.75 | 600 |
| 2016-12-28 | $25.00 | $25.00 | $25.00 | $25.00 | $19.67 | 0 |
| 2016-12-27 | $25.00 | $25.00 | $25.00 | $25.00 | $19.67 | 500 |
| 2016-12-23 | $24.85 | $25.10 | $24.56 | $25.10 | $19.75 | 750 |
| 2016-12-22 | $25.00 | $25.25 | $24.95 | $24.95 | $19.63 | 1,276 |
| 2016-12-21 | $24.80 | $24.80 | $24.80 | $24.80 | $19.51 | 109 |
| 2016-12-20 | $24.74 | $24.74 | $24.74 | $24.74 | $19.46 | 40 |
| 2016-12-19 | $24.74 | $24.74 | $24.74 | $24.74 | $19.46 | 0 |
| 2016-12-16 | $24.74 | $24.74 | $24.74 | $24.74 | $19.46 | 0 |
| 2016-12-15 | $24.74 | $24.74 | $24.74 | $24.74 | $19.46 | 0 |
| 2016-12-14 | $24.74 | $24.74 | $24.74 | $24.74 | $19.46 | 343 |
| 2016-12-13 | $24.50 | $24.50 | $24.50 | $24.50 | $19.27 | 101 |
| 2016-12-12 | $25.10 | $25.10 | $25.10 | $25.10 | $19.61 | 1,501 |
| 2016-12-09 | $25.14 | $25.14 | $25.14 | $25.14 | $19.64 | 0 |
| 2016-12-08 | $25.14 | $25.14 | $25.14 | $25.14 | $19.64 | 500 |
| 2016-12-07 | $24.95 | $25.18 | $24.95 | $25.18 | $19.67 | 600 |
| 2016-12-06 | $24.80 | $24.80 | $24.80 | $24.80 | $19.37 | 1 |
| 2016-12-05 | $24.75 | $24.80 | $24.75 | $24.80 | $19.37 | 901 |
| 2016-12-02 | $24.85 | $24.85 | $24.85 | $24.85 | $19.41 | 0 |
| 2016-12-01 | $24.33 | $24.95 | $24.33 | $24.85 | $19.41 | 1,622 |
| 2016-11-30 | $24.75 | $24.75 | $24.75 | $24.75 | $19.33 | 1,600 |
| 2016-11-29 | $24.75 | $24.75 | $24.75 | $24.75 | $19.33 | 0 |
| 2016-11-28 | $24.75 | $24.75 | $24.75 | $24.75 | $19.33 | 419 |
| 2016-11-25 | $24.71 | $24.71 | $24.71 | $24.71 | $19.30 | 9 |
| 2016-11-23 | $24.71 | $24.71 | $24.71 | $24.71 | $19.30 | 139 |
| 2016-11-22 | $24.69 | $24.69 | $24.69 | $24.69 | $19.29 | 733 |
| 2016-11-21 | $24.35 | $24.69 | $24.25 | $24.69 | $19.29 | 4,096 |
| 2016-11-18 | $24.40 | $24.40 | $24.40 | $24.40 | $19.06 | 1,410 |
| 2016-11-17 | $24.50 | $24.50 | $24.40 | $24.40 | $19.06 | 11,500 |
| 2016-11-16 | $24.50 | $24.51 | $24.48 | $24.48 | $19.12 | 3,568 |
| 2016-11-15 | $24.51 | $24.51 | $24.51 | $24.51 | $19.15 | 1,965 |
| 2016-11-14 | $24.67 | $24.67 | $24.67 | $24.67 | $19.27 | 35 |
| 2016-11-11 | $24.69 | $24.69 | $24.67 | $24.67 | $19.27 | 400 |
| 2016-11-10 | $24.70 | $24.70 | $24.67 | $24.69 | $19.29 | 1,200 |
| 2016-11-09 | $24.90 | $24.90 | $24.90 | $24.90 | $19.32 | 0 |
| 2016-11-08 | $24.41 | $24.90 | $24.41 | $24.90 | $19.32 | 1,400 |
| 2016-11-07 | $24.40 | $24.40 | $24.40 | $24.40 | $18.93 | 30 |
| 2016-11-04 | $24.40 | $24.40 | $24.40 | $24.40 | $18.93 | 200 |
| 2016-11-03 | $24.75 | $24.75 | $24.75 | $24.75 | $19.20 | 100 |
| 2016-11-02 | $24.40 | $24.50 | $24.20 | $24.20 | $18.77 | 2,450 |
| 2016-11-01 | $24.75 | $24.75 | $24.50 | $24.50 | $19.01 | 1,702 |
| 2016-10-31 | $24.70 | $24.70 | $24.70 | $24.70 | $19.16 | 0 |
| 2016-10-28 | $24.70 | $24.70 | $24.70 | $24.70 | $19.16 | 2,700 |
| 2016-10-27 | $24.75 | $24.75 | $24.75 | $24.75 | $19.20 | 800 |
| 2016-10-26 | $24.85 | $24.85 | $24.85 | $24.85 | $19.28 | 100 |
| 2016-10-25 | $24.60 | $24.60 | $24.60 | $24.60 | $19.08 | 0 |
| 2016-10-24 | $24.70 | $24.70 | $24.60 | $24.60 | $19.08 | 2,200 |
| 2016-10-21 | $24.85 | $24.85 | $24.85 | $24.85 | $19.28 | 400 |
| 2016-10-20 | $24.60 | $24.60 | $24.60 | $24.60 | $19.08 | 0 |
| 2016-10-19 | $24.60 | $24.60 | $24.60 | $24.60 | $19.08 | 1,100 |
| 2016-10-18 | $24.70 | $24.70 | $24.26 | $24.60 | $19.08 | 3,750 |
| 2016-10-17 | $24.75 | $24.75 | $24.75 | $24.75 | $19.20 | 0 |
| 2016-10-14 | $24.75 | $24.75 | $24.75 | $24.75 | $19.20 | 1,200 |
| 2016-10-13 | $24.70 | $24.70 | $24.70 | $24.70 | $19.16 | 0 |
| 2016-10-12 | $24.70 | $24.70 | $24.70 | $24.70 | $19.16 | 0 |
| 2016-10-11 | $24.70 | $24.70 | $24.70 | $24.70 | $19.03 | 100 |
| 2016-10-10 | $24.70 | $24.70 | $24.70 | $24.70 | $19.03 | 1,000 |
| 2016-10-07 | $24.69 | $24.70 | $24.69 | $24.70 | $19.03 | 1,320 |
| 2016-10-06 | $24.70 | $24.70 | $24.70 | $24.70 | $19.03 | 0 |
| 2016-10-05 | $24.70 | $24.70 | $24.70 | $24.70 | $19.03 | 3,896 |
| 2016-10-04 | $24.74 | $24.74 | $24.70 | $24.70 | $19.03 | 750 |
| 2016-10-03 | $24.70 | $24.75 | $24.70 | $24.70 | $19.03 | 9,102 |
| 2016-09-30 | $24.75 | $24.80 | $24.75 | $24.80 | $19.11 | 700 |
| 2016-09-29 | $24.60 | $24.60 | $24.60 | $24.60 | $18.95 | 400 |
| 2016-09-28 | $24.60 | $24.60 | $24.60 | $24.60 | $18.95 | 1,440 |
| 2016-09-27 | $24.79 | $24.79 | $24.75 | $24.75 | $19.07 | 2,000 |
| 2016-09-26 | $24.75 | $24.79 | $24.75 | $24.79 | $19.10 | 2,179 |
| 2016-09-23 | $24.80 | $24.82 | $24.75 | $24.75 | $19.07 | 3,444 |
| 2016-09-22 | $24.80 | $24.80 | $24.80 | $24.80 | $19.11 | 734 |
| 2016-09-21 | $24.80 | $24.80 | $24.80 | $24.80 | $19.11 | 0 |
| 2016-09-20 | $24.80 | $24.80 | $24.80 | $24.80 | $19.11 | 3,000 |
| 2016-09-19 | $24.80 | $24.80 | $24.80 | $24.80 | $19.11 | 1,706 |
| 2016-09-16 | $24.80 | $24.80 | $24.80 | $24.80 | $19.11 | 0 |
| 2016-09-15 | $24.80 | $24.80 | $24.80 | $24.80 | $19.11 | 0 |
| 2016-09-14 | $24.80 | $24.80 | $24.80 | $24.80 | $19.11 | 0 |
| 2016-09-13 | $24.80 | $24.80 | $24.80 | $24.80 | $19.11 | 0 |
| 2016-09-12 | $24.75 | $24.80 | $24.75 | $24.80 | $18.98 | 200 |
| 2016-09-09 | $24.62 | $24.62 | $24.62 | $24.62 | $18.84 | 50 |
| 2016-09-08 | $24.75 | $24.94 | $24.62 | $24.62 | $18.84 | 4,387 |
| 2016-09-07 | $24.80 | $24.80 | $24.75 | $24.80 | $18.98 | 3,556 |
| 2016-09-06 | $24.60 | $24.60 | $24.60 | $24.60 | $18.82 | 0 |
| 2016-09-02 | $24.93 | $24.93 | $24.60 | $24.60 | $18.82 | 742 |
| 2016-09-01 | $25.00 | $25.00 | $25.00 | $25.00 | $19.13 | 2 |
| 2016-08-31 | $25.00 | $25.00 | $25.00 | $25.00 | $19.13 | 500 |
| 2016-08-30 | $24.80 | $24.80 | $24.80 | $24.80 | $18.98 | 2,700 |
| 2016-08-29 | $24.90 | $24.90 | $24.90 | $24.90 | $19.05 | 900 |
| 2016-08-26 | $24.90 | $24.90 | $24.90 | $24.90 | $19.05 | 300 |
| 2016-08-25 | $25.00 | $25.00 | $24.90 | $24.90 | $19.05 | 1,000 |
| 2016-08-24 | $25.00 | $25.00 | $25.00 | $25.00 | $19.13 | 0 |
| 2016-08-23 | $25.20 | $25.20 | $25.00 | $25.00 | $19.13 | 680 |
| 2016-08-22 | $25.00 | $25.00 | $25.00 | $25.00 | $19.13 | 1,820 |
| 2016-08-19 | $25.00 | $25.00 | $24.75 | $24.75 | $18.94 | 5,900 |
| 2016-08-18 | $25.00 | $25.00 | $25.00 | $25.00 | $19.13 | 700 |
| 2016-08-17 | $24.80 | $24.80 | $24.75 | $24.75 | $18.94 | 1,680 |
| 2016-08-16 | $24.75 | $24.75 | $24.75 | $24.75 | $18.94 | 0 |
| 2016-08-15 | $24.60 | $24.75 | $24.45 | $24.75 | $18.94 | 2,950 |
| 2016-08-12 | $25.00 | $25.00 | $25.00 | $25.00 | $19.13 | 200 |
| 2016-08-11 | $24.55 | $24.55 | $24.55 | $24.55 | $18.78 | 0 |
| 2016-08-10 | $24.55 | $24.55 | $24.55 | $24.55 | $18.65 | 0 |
| 2016-08-09 | $24.55 | $24.55 | $24.55 | $24.55 | $18.65 | 200 |
| 2016-08-08 | $24.80 | $24.80 | $24.80 | $24.80 | $18.84 | 0 |
| 2016-08-05 | $24.55 | $24.80 | $24.55 | $24.80 | $18.84 | 700 |
| 2016-08-04 | $24.30 | $24.30 | $24.30 | $24.30 | $18.46 | 0 |
| 2016-08-03 | $24.50 | $24.50 | $24.30 | $24.30 | $18.46 | 2,100 |
| 2016-08-02 | $24.50 | $24.50 | $24.50 | $24.50 | $18.62 | 1,853 |
| 2016-08-01 | $24.53 | $24.53 | $24.25 | $24.25 | $18.43 | 1,805 |
| 2016-07-29 | $24.40 | $24.40 | $24.30 | $24.30 | $18.46 | 871 |
| 2016-07-28 | $24.72 | $24.72 | $24.72 | $24.72 | $18.78 | 200 |
| 2016-07-27 | $24.55 | $24.78 | $24.55 | $24.78 | $18.83 | 300 |
| 2016-07-26 | $24.25 | $24.25 | $24.25 | $24.25 | $18.43 | 0 |
| 2016-07-25 | $24.01 | $24.25 | $24.01 | $24.25 | $18.43 | 330 |
| 2016-07-22 | $23.94 | $24.00 | $23.94 | $24.00 | $18.24 | 545 |
| 2016-07-21 | $24.00 | $24.10 | $23.94 | $23.94 | $18.19 | 2,190 |
| 2016-07-20 | $24.25 | $24.25 | $24.25 | $24.25 | $18.43 | 130 |
| 2016-07-19 | $24.25 | $24.25 | $24.25 | $24.25 | $18.43 | 398 |
| 2016-07-18 | $23.75 | $23.90 | $23.75 | $23.90 | $18.16 | 700 |
| 2016-07-15 | $23.32 | $24.00 | $23.00 | $24.00 | $18.24 | 630 |
| 2016-07-14 | $24.30 | $24.30 | $24.10 | $24.10 | $18.31 | 1,150 |
| 2016-07-13 | $24.25 | $24.70 | $24.15 | $24.15 | $18.35 | 2,208 |
| 2016-07-12 | $24.40 | $24.75 | $24.40 | $24.70 | $18.63 | 6,654 |
| 2016-07-11 | $24.40 | $24.40 | $24.25 | $24.25 | $18.30 | 885 |
| 2016-07-08 | $24.40 | $24.40 | $24.40 | $24.40 | $18.41 | 200 |
| 2016-07-07 | $24.16 | $24.16 | $24.16 | $24.16 | $18.23 | 100 |
| 2016-07-06 | $24.39 | $24.39 | $23.96 | $23.96 | $18.08 | 4,292 |
| 2016-07-05 | $24.46 | $24.46 | $23.75 | $24.40 | $18.41 | 2,150 |
| 2016-07-01 | $24.00 | $24.00 | $24.00 | $24.00 | $18.11 | 202 |
| 2016-06-30 | $23.40 | $23.40 | $23.40 | $23.40 | $17.65 | 0 |
| 2016-06-29 | $23.40 | $23.40 | $23.40 | $23.40 | $17.65 | 575 |
| 2016-06-28 | $23.40 | $23.40 | $23.40 | $23.40 | $17.65 | 0 |
| 2016-06-27 | $23.67 | $23.67 | $23.40 | $23.40 | $17.65 | 2,917 |
| 2016-06-24 | $23.00 | $23.80 | $23.00 | $23.80 | $17.96 | 328 |
| 2016-06-23 | $23.25 | $23.25 | $23.25 | $23.25 | $17.54 | 100 |
| 2016-06-22 | $23.66 | $23.75 | $22.95 | $22.95 | $17.31 | 1,330 |
| 2016-06-21 | $23.24 | $23.50 | $23.24 | $23.50 | $17.73 | 1,100 |
| 2016-06-20 | $22.85 | $23.25 | $22.85 | $23.24 | $17.53 | 779 |
| 2016-06-17 | $23.40 | $23.40 | $23.40 | $23.40 | $17.65 | 400 |
| 2016-06-16 | $23.05 | $23.05 | $22.85 | $22.85 | $17.24 | 510 |
| 2016-06-15 | $23.65 | $23.65 | $23.65 | $23.65 | $17.84 | 10 |
| 2016-06-14 | $23.65 | $23.65 | $23.65 | $23.65 | $17.84 | 24 |
| 2016-06-13 | $23.24 | $23.65 | $23.24 | $23.65 | $17.84 | 1,835 |
| 2016-06-10 | $23.24 | $23.24 | $23.24 | $23.24 | $17.41 | 0 |
| 2016-06-09 | $23.24 | $23.24 | $23.24 | $23.24 | $17.41 | 0 |
| 2016-06-08 | $23.24 | $23.24 | $23.24 | $23.24 | $17.41 | 1,000 |
| 2016-06-07 | $23.00 | $23.24 | $23.00 | $23.24 | $17.41 | 1,874 |
| 2016-06-06 | $22.70 | $22.70 | $22.55 | $22.55 | $16.89 | 4,800 |
| 2016-06-03 | $23.25 | $23.25 | $23.25 | $23.25 | $17.41 | 1,500 |
| 2016-06-02 | $23.45 | $23.50 | $23.25 | $23.25 | $17.41 | 2,395 |
| 2016-06-01 | $23.17 | $23.17 | $23.17 | $23.17 | $17.35 | 2 |
| 2016-05-31 | $22.85 | $23.17 | $22.75 | $23.17 | $17.35 | 978 |
| 2016-05-27 | $23.25 | $23.25 | $23.25 | $23.25 | $17.41 | 0 |
| 2016-05-26 | $23.25 | $23.25 | $23.25 | $23.25 | $17.41 | 0 |
| 2016-05-25 | $23.25 | $23.25 | $23.25 | $23.25 | $17.41 | 40 |
| 2016-05-24 | $22.88 | $23.25 | $22.75 | $23.25 | $17.41 | 5,211 |
| 2016-05-23 | $23.00 | $23.00 | $23.00 | $23.00 | $17.23 | 0 |
| 2016-05-20 | $22.60 | $23.00 | $22.60 | $23.00 | $17.23 | 1,200 |
| 2016-05-19 | $22.25 | $22.60 | $22.25 | $22.60 | $16.93 | 300 |
| 2016-05-18 | $21.94 | $21.94 | $21.94 | $21.94 | $16.43 | 210 |
| 2016-05-17 | $21.94 | $21.94 | $21.94 | $21.94 | $16.43 | 0 |
| 2016-05-16 | $21.73 | $21.94 | $21.55 | $21.94 | $16.43 | 5,400 |
| 2016-05-13 | $21.75 | $21.75 | $21.75 | $21.75 | $16.29 | 400 |
| 2016-05-12 | $21.50 | $21.75 | $21.50 | $21.75 | $16.29 | 1,888 |
| 2016-05-11 | $21.50 | $21.65 | $21.50 | $21.65 | $16.22 | 900 |
| 2016-05-10 | $21.55 | $21.65 | $21.50 | $21.60 | $16.05 | 4,300 |
| 2016-05-09 | $21.60 | $21.60 | $21.51 | $21.51 | $15.98 | 3,270 |
| 2016-05-06 | $21.90 | $21.90 | $21.51 | $21.51 | $15.98 | 1,475 |
| 2016-05-05 | $21.90 | $21.90 | $21.90 | $21.90 | $16.27 | 247 |
| 2016-05-04 | $21.89 | $21.90 | $21.89 | $21.90 | $16.27 | 527 |
| 2016-05-03 | $21.90 | $21.90 | $21.61 | $21.90 | $16.27 | 1,603 |
| 2016-05-02 | $22.15 | $22.15 | $22.15 | $22.15 | $16.46 | 515 |
| 2016-04-29 | $21.88 | $22.00 | $21.88 | $22.00 | $16.35 | 2,100 |
| 2016-04-28 | $21.88 | $21.89 | $21.85 | $21.89 | $16.27 | 930 |
| 2016-04-27 | $21.98 | $21.98 | $21.85 | $21.85 | $16.24 | 1,000 |
| 2016-04-26 | $21.99 | $22.00 | $21.99 | $22.00 | $16.35 | 1,098 |
| 2016-04-25 | $21.50 | $21.99 | $21.50 | $21.99 | $16.34 | 9,400 |
| 2016-04-22 | $21.02 | $21.70 | $21.02 | $21.36 | $15.87 | 3,216 |
| 2016-04-21 | $21.50 | $21.50 | $21.50 | $21.50 | $15.98 | 0 |
| 2016-04-20 | $21.50 | $21.50 | $21.50 | $21.50 | $15.98 | 0 |
| 2016-04-19 | $21.50 | $21.50 | $21.50 | $21.50 | $15.98 | 0 |
| 2016-04-18 | $21.45 | $21.50 | $21.45 | $21.50 | $15.98 | 311 |
| 2016-04-15 | $21.39 | $21.39 | $21.39 | $21.39 | $15.89 | 0 |
| 2016-04-14 | $21.39 | $21.39 | $21.39 | $21.39 | $15.89 | 0 |
| 2016-04-13 | $21.39 | $21.39 | $21.39 | $21.39 | $15.89 | 300 |
| 2016-04-12 | $21.35 | $21.35 | $21.35 | $21.35 | $15.74 | 1,100 |
| 2016-04-11 | $21.20 | $21.20 | $21.20 | $21.20 | $15.63 | 0 |
| 2016-04-08 | $21.20 | $21.20 | $21.20 | $21.20 | $15.63 | 175 |
| 2016-04-07 | $21.39 | $21.39 | $21.30 | $21.30 | $15.70 | 656 |
| 2016-04-06 | $21.39 | $21.39 | $21.39 | $21.39 | $15.77 | 10 |
| 2016-04-05 | $21.39 | $21.39 | $21.39 | $21.39 | $15.77 | 2,100 |
| 2016-04-04 | $21.39 | $21.39 | $21.39 | $21.39 | $15.77 | 200 |
| 2016-04-01 | $21.34 | $21.34 | $21.34 | $21.34 | $15.73 | 2 |
| 2016-03-31 | $20.81 | $21.39 | $20.06 | $21.34 | $15.73 | 2,350 |
| 2016-03-30 | $20.90 | $20.90 | $20.90 | $20.90 | $15.41 | 175 |
| 2016-03-29 | $20.90 | $20.90 | $20.90 | $20.90 | $15.41 | 0 |
| 2016-03-28 | $20.90 | $20.90 | $20.90 | $20.90 | $15.41 | 0 |
| 2016-03-24 | $20.90 | $20.90 | $20.90 | $20.90 | $15.41 | 150 |
| 2016-03-23 | $20.75 | $20.75 | $20.75 | $20.75 | $15.30 | 0 |
| 2016-03-22 | $20.75 | $20.75 | $20.75 | $20.75 | $15.30 | 0 |
| 2016-03-21 | $20.95 | $20.95 | $20.75 | $20.75 | $15.30 | 700 |
| 2016-03-18 | $20.75 | $20.75 | $20.75 | $20.75 | $15.30 | 0 |
| 2016-03-17 | $20.75 | $20.75 | $20.75 | $20.75 | $15.30 | 10 |
| 2016-03-16 | $20.75 | $20.75 | $20.75 | $20.75 | $15.30 | 300 |
| 2016-03-15 | $21.00 | $21.00 | $21.00 | $21.00 | $15.48 | 0 |
| 2016-03-14 | $21.00 | $21.00 | $21.00 | $21.00 | $15.48 | 0 |
| 2016-03-11 | $21.00 | $21.00 | $21.00 | $21.00 | $15.48 | 100 |
| 2016-03-10 | $21.49 | $21.49 | $21.49 | $21.49 | $15.71 | 0 |
| 2016-03-09 | $21.49 | $21.49 | $21.49 | $21.49 | $15.71 | 100 |
| 2016-03-08 | $21.48 | $21.49 | $21.48 | $21.49 | $15.71 | 600 |
| 2016-03-07 | $21.48 | $21.48 | $21.48 | $21.48 | $15.71 | 165 |
| 2016-03-04 | $21.49 | $21.49 | $21.49 | $21.49 | $15.71 | 200 |
| 2016-03-03 | $21.50 | $21.50 | $20.75 | $21.40 | $15.65 | 1,600 |
| 2016-03-02 | $21.75 | $21.75 | $21.75 | $21.75 | $15.90 | 27 |
| 2016-03-01 | $21.75 | $21.75 | $21.75 | $21.75 | $15.90 | 26 |
| 2016-02-29 | $21.75 | $21.75 | $21.75 | $21.75 | $15.90 | 98 |
| 2016-02-26 | $21.75 | $21.75 | $21.75 | $21.75 | $15.90 | 500 |
| 2016-02-25 | $21.00 | $21.89 | $21.00 | $21.75 | $15.90 | 1,975 |
| 2016-02-24 | $20.35 | $20.35 | $20.35 | $20.35 | $14.88 | 500 |
| 2016-02-23 | $21.64 | $21.64 | $21.64 | $21.64 | $15.82 | 50 |
| 2016-02-22 | $21.10 | $21.64 | $21.10 | $21.64 | $15.82 | 1,185 |
| 2016-02-19 | $21.10 | $21.10 | $21.10 | $21.10 | $15.43 | 760 |
| 2016-02-18 | $21.15 | $21.25 | $21.15 | $21.25 | $15.54 | 700 |
| 2016-02-17 | $21.10 | $21.17 | $21.10 | $21.17 | $15.48 | 459 |
| 2016-02-16 | $20.30 | $20.30 | $20.30 | $20.30 | $14.84 | 154 |
| 2016-02-12 | $20.25 | $20.30 | $20.25 | $20.30 | $14.84 | 1,462 |
| 2016-02-11 | $20.06 | $20.25 | $20.00 | $20.07 | $14.67 | 2,400 |
| 2016-02-10 | $20.75 | $20.75 | $20.05 | $20.05 | $14.66 | 1,300 |
| 2016-02-09 | $20.75 | $20.75 | $20.75 | $20.75 | $15.04 | 0 |
| 2016-02-08 | $20.75 | $20.75 | $20.75 | $20.75 | $15.04 | 150 |
| 2016-02-05 | $20.75 | $20.75 | $20.75 | $20.75 | $15.04 | 0 |
| 2016-02-04 | $20.75 | $20.75 | $20.75 | $20.75 | $15.04 | 0 |
| 2016-02-03 | $21.00 | $21.00 | $20.75 | $20.75 | $15.04 | 2,300 |
| 2016-02-02 | $21.50 | $21.50 | $21.50 | $21.50 | $15.59 | 553 |
| 2016-02-01 | $21.50 | $21.50 | $21.50 | $21.50 | $15.59 | 0 |
| 2016-01-29 | $21.30 | $21.50 | $21.30 | $21.50 | $15.59 | 1,000 |
| 2016-01-28 | $21.64 | $21.64 | $21.64 | $21.64 | $15.69 | 247 |
| 2016-01-27 | $21.65 | $21.65 | $21.65 | $21.65 | $15.70 | 100 |
| 2016-01-26 | $21.00 | $21.25 | $21.00 | $21.00 | $15.22 | 1,757 |
| 2016-01-25 | $20.50 | $21.00 | $20.10 | $20.99 | $15.22 | 970 |
| 2016-01-22 | $21.00 | $21.00 | $21.00 | $21.00 | $15.22 | 100 |
| 2016-01-21 | $20.75 | $21.00 | $20.75 | $21.00 | $15.22 | 900 |
| 2016-01-20 | $21.00 | $21.00 | $20.99 | $21.00 | $15.22 | 1,141 |
| 2016-01-19 | $21.00 | $21.00 | $21.00 | $21.00 | $15.22 | 0 |
| 2016-01-15 | $21.00 | $21.00 | $21.00 | $21.00 | $15.22 | 1,400 |
| 2016-01-14 | $20.50 | $20.50 | $20.32 | $20.50 | $14.86 | 1,300 |
| 2016-01-13 | $20.33 | $20.33 | $20.33 | $20.33 | $14.74 | 80 |
| 2016-01-12 | $20.89 | $20.89 | $20.50 | $20.50 | $14.74 | 1,683 |
| 2016-01-11 | $20.90 | $20.90 | $20.90 | $20.90 | $15.02 | 200 |
| 2016-01-08 | $21.00 | $21.00 | $21.00 | $21.00 | $15.10 | 700 |
| 2016-01-07 | $20.75 | $20.75 | $20.50 | $20.75 | $14.92 | 952 |
| 2016-01-06 | $21.30 | $21.30 | $21.30 | $21.30 | $15.31 | 0 |
| 2016-01-05 | $21.30 | $21.30 | $21.30 | $21.30 | $15.31 | 70 |
| 2016-01-04 | $21.30 | $21.30 | $21.30 | $21.30 | $15.31 | 2 |
| 2015-12-31 | $20.70 | $21.30 | $20.70 | $21.30 | $15.31 | 13,973 |
| 2015-12-30 | $20.75 | $20.75 | $20.75 | $20.75 | $14.92 | 623 |
| 2015-12-29 | $20.70 | $21.00 | $20.50 | $21.00 | $15.10 | 1,300 |
| 2015-12-28 | $20.90 | $21.09 | $20.70 | $20.70 | $14.88 | 2,080 |
| 2015-12-24 | $21.30 | $21.30 | $21.30 | $21.30 | $15.31 | 400 |
| 2015-12-23 | $21.30 | $21.30 | $21.30 | $21.30 | $15.31 | 3,035 |
| 2015-12-22 | $21.50 | $21.71 | $21.34 | $21.71 | $15.61 | 1,100 |
| 2015-12-21 | $21.70 | $21.70 | $21.70 | $21.70 | $15.60 | 300 |
| 2015-12-18 | $21.75 | $21.75 | $21.70 | $21.70 | $15.60 | 300 |
| 2015-12-17 | $21.85 | $21.85 | $21.85 | $21.85 | $15.71 | 1,431 |
| 2015-12-16 | $22.24 | $22.25 | $21.85 | $21.85 | $15.71 | 1,431 |
| 2015-12-15 | $21.75 | $21.75 | $21.50 | $21.50 | $15.46 | 845 |
| 2015-12-14 | $22.24 | $22.24 | $22.24 | $22.24 | $15.99 | 100 |
| 2015-12-11 | $22.25 | $22.25 | $20.79 | $22.25 | $16.00 | 4,296 |
| 2015-12-10 | $21.74 | $22.50 | $15.00 | $22.25 | $15.87 | 7,639 |
| 2015-12-09 | $22.97 | $22.97 | $21.75 | $22.50 | $16.05 | 2,739 |
| 2015-12-08 | $22.86 | $22.86 | $22.86 | $22.86 | $16.31 | 1,299 |
| 2015-12-07 | $23.30 | $23.30 | $22.86 | $22.86 | $16.31 | 1,299 |
| 2015-12-04 | $23.50 | $23.50 | $23.50 | $23.50 | $16.76 | 0 |
| 2015-12-03 | $23.50 | $23.50 | $23.50 | $23.50 | $16.76 | 20 |
| 2015-12-02 | $23.50 | $23.50 | $23.50 | $23.50 | $16.76 | 0 |
| 2015-12-01 | $23.50 | $23.50 | $23.50 | $23.50 | $16.76 | 302 |
| 2015-11-30 | $23.85 | $23.85 | $23.85 | $23.85 | $17.01 | 224 |
| 2015-11-27 | $23.75 | $23.75 | $23.75 | $23.75 | $16.94 | 0 |
| 2015-11-25 | $23.75 | $23.75 | $23.75 | $23.75 | $16.94 | 200 |
| 2015-11-24 | $23.50 | $23.95 | $23.50 | $23.95 | $17.09 | 900 |
| 2015-11-23 | $23.50 | $23.50 | $23.50 | $23.50 | $16.76 | 100 |
| 2015-11-20 | $23.50 | $23.50 | $23.50 | $23.50 | $16.76 | 350 |
| 2015-11-19 | $23.25 | $23.50 | $23.25 | $23.50 | $16.76 | 791 |
| 2015-11-18 | $23.15 | $23.15 | $23.15 | $23.15 | $16.51 | 0 |
| 2015-11-17 | $23.15 | $23.15 | $23.15 | $23.15 | $16.51 | 275 |
| 2015-11-16 | $23.25 | $23.25 | $23.25 | $23.25 | $16.59 | 0 |
| 2015-11-13 | $23.25 | $23.25 | $23.25 | $23.25 | $16.59 | 0 |
| 2015-11-12 | $23.25 | $23.25 | $23.25 | $23.25 | $16.59 | 159 |
| 2015-11-11 | $23.10 | $23.10 | $23.10 | $23.10 | $16.48 | 0 |
| 2015-11-10 | $23.10 | $23.10 | $23.10 | $23.10 | $16.48 | 0 |
| 2015-11-09 | $23.10 | $23.10 | $23.10 | $23.10 | $16.36 | 614 |
| 2015-11-06 | $23.95 | $23.95 | $23.94 | $23.94 | $16.95 | 475 |
| 2015-11-05 | $23.95 | $23.95 | $23.95 | $23.95 | $16.96 | 75 |
| 2015-11-04 | $23.00 | $23.95 | $22.75 | $23.95 | $16.96 | 1,405 |
| 2015-11-03 | $24.00 | $24.00 | $24.00 | $24.00 | $16.99 | 2 |
| 2015-11-02 | $23.75 | $24.00 | $23.75 | $24.00 | $16.99 | 740 |
| 2015-10-30 | $23.15 | $23.15 | $23.00 | $23.15 | $16.39 | 1,810 |
| 2015-10-29 | $23.00 | $23.15 | $23.00 | $23.15 | $16.39 | 2,500 |
| 2015-10-28 | $23.14 | $23.15 | $23.05 | $23.05 | $16.32 | 1,550 |
| 2015-10-27 | $23.25 | $23.25 | $22.85 | $23.14 | $16.38 | 2,415 |
| 2015-10-26 | $23.05 | $23.24 | $23.05 | $23.24 | $16.46 | 734 |
| 2015-10-23 | $23.25 | $23.25 | $23.00 | $23.10 | $16.36 | 13,496 |
| 2015-10-22 | $23.40 | $23.50 | $23.00 | $23.00 | $16.29 | 2,700 |
| 2015-10-21 | $23.95 | $24.00 | $23.10 | $23.10 | $16.36 | 0 |
| 2015-10-20 | $23.95 | $24.00 | $23.10 | $23.10 | $16.36 | 0 |
| 2015-10-19 | $23.95 | $24.00 | $23.10 | $23.10 | $16.36 | 1,800 |
| 2015-10-16 | $23.95 | $23.95 | $23.95 | $23.95 | $16.96 | 300 |
| 2015-10-15 | $23.80 | $23.80 | $23.80 | $23.80 | $16.85 | 450 |
| 2015-10-14 | $23.90 | $23.90 | $22.75 | $23.85 | $16.89 | 0 |
| 2015-10-13 | $23.90 | $23.90 | $22.75 | $23.85 | $16.89 | 50 |
| 2015-10-12 | $23.90 | $23.90 | $22.75 | $23.85 | $16.77 | 0 |
| 2015-10-09 | $23.90 | $23.90 | $22.75 | $23.85 | $16.77 | 66 |
| 2015-10-08 | $23.90 | $23.90 | $22.75 | $23.85 | $16.77 | 3,212 |
| 2015-10-07 | $23.90 | $24.00 | $23.90 | $24.00 | $16.87 | 600 |
| 2015-10-06 | $24.00 | $24.00 | $24.00 | $24.00 | $16.87 | 400 |
| 2015-10-05 | $24.00 | $24.00 | $24.00 | $24.00 | $16.87 | 1,000 |
| 2015-10-02 | $22.50 | $22.50 | $22.50 | $22.50 | $15.82 | 1,100 |
| 2015-10-01 | $23.25 | $23.25 | $22.10 | $22.50 | $15.82 | 3 |
| 2015-09-30 | $23.25 | $23.25 | $22.10 | $22.50 | $15.82 | 0 |
| 2015-09-29 | $23.25 | $23.25 | $22.10 | $22.50 | $15.82 | 1,075 |
| 2015-09-28 | $23.40 | $23.40 | $23.25 | $23.25 | $16.35 | 450 |
| 2015-09-25 | $24.00 | $24.00 | $24.00 | $24.00 | $16.87 | 410 |
| 2015-09-24 | $23.50 | $23.50 | $23.40 | $23.40 | $16.45 | 260 |
| 2015-09-23 | $23.50 | $23.50 | $23.50 | $23.50 | $16.52 | 500 |
| 2015-09-22 | $23.50 | $23.50 | $23.50 | $23.50 | $16.52 | 0 |
| 2015-09-21 | $23.50 | $23.50 | $23.50 | $23.50 | $16.52 | 125 |
| 2015-09-18 | $23.40 | $23.40 | $23.40 | $23.40 | $16.45 | 610 |
| 2015-09-17 | $23.10 | $23.10 | $23.10 | $23.10 | $16.24 | 0 |
| 2015-09-16 | $22.90 | $23.10 | $22.90 | $23.10 | $16.24 | 1,000 |
| 2015-09-15 | $22.83 | $22.83 | $22.83 | $22.83 | $16.05 | 30 |
| 2015-09-14 | $23.00 | $23.00 | $23.00 | $23.00 | $16.17 | 0 |
| 2015-09-11 | $23.00 | $23.00 | $23.00 | $23.00 | $16.17 | 0 |
| 2015-09-10 | $23.00 | $23.00 | $23.00 | $23.00 | $16.05 | 200 |
| 2015-09-09 | $22.20 | $22.25 | $22.05 | $22.05 | $15.39 | 90 |
| 2015-09-08 | $22.20 | $22.25 | $22.05 | $22.05 | $15.39 | 0 |
Popular Inc (BPOPP) News Headlines
Recent Popular Inc (BPOPP) News
Similar Companies to Popular Inc (BPOPP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |