Conifer Holdings Inc Senior Unsecured Notes (CNFRL) Exchange: NASDAQ
Data as of Aug. 22, 2025
$24.83 ($-0.02) -0.09%
Conifer Holdings Inc Senior Unsecured Notes - Daily Information
Click for more stock information on Conifer Holdings Inc Senior Unsecured Notes.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.79 |
| Previous Close | $24.83 |
| High | $24.83 |
| Low | $24.79 |
| Adjusted Open | $24.79 |
| Previous Adjusted Close | $24.83 |
| Adjusted High | $24.83 |
| Adjusted Low | $24.79 |
About Conifer Holdings Inc Senior Unsecured Notes (CNFRL)
Conifer Holdings Inc. Senior Unsecured Notes
Invest in Conifer Holdings Inc Senior Unsecured Notes (CNFRL)
Historical Stock Data for Conifer Holdings Inc Senior Unsecured Notes (CNFRL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | $24.79 | $24.83 | $24.79 | $24.83 | $24.83 | 596 |
| 2023-09-28 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 99 |
| 2023-09-27 | $24.82 | $24.85 | $24.82 | $24.85 | $24.85 | 1,718 |
| 2023-09-26 | $24.80 | $24.82 | $24.78 | $24.82 | $24.82 | 1,602 |
| 2023-09-25 | $24.78 | $24.83 | $24.74 | $24.78 | $24.78 | 5,681 |
| 2023-09-22 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 1,055 |
| 2023-09-21 | $24.77 | $24.77 | $24.70 | $24.73 | $24.73 | 25,519 |
| 2023-09-20 | $24.76 | $24.78 | $24.75 | $24.77 | $24.77 | 3,058 |
| 2023-09-19 | $24.75 | $24.75 | $24.75 | $24.75 | $24.75 | 1,452 |
| 2023-09-18 | $24.80 | $24.81 | $24.12 | $24.63 | $24.63 | 4,950 |
| 2023-09-15 | $24.80 | $24.81 | $24.80 | $24.81 | $24.81 | 610 |
| 2023-09-14 | $24.87 | $24.87 | $24.76 | $24.76 | $24.76 | 500 |
| 2023-09-13 | $24.90 | $25.00 | $24.90 | $25.00 | $24.58 | 1,719 |
| 2023-09-12 | $24.85 | $24.85 | $24.82 | $24.82 | $24.41 | 637 |
| 2023-09-11 | $24.60 | $24.80 | $24.60 | $24.80 | $24.38 | 3,011 |
| 2023-09-08 | $24.57 | $24.64 | $24.57 | $24.64 | $24.64 | 2,802 |
| 2023-09-07 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 68 |
| 2023-09-06 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 131 |
| 2023-09-05 | $24.46 | $24.47 | $24.40 | $24.40 | $24.40 | 1,831 |
| 2023-09-01 | $24.00 | $24.31 | $24.00 | $24.25 | $24.25 | 2,290 |
| 2023-08-31 | $24.25 | $24.33 | $24.25 | $24.33 | $24.33 | 672 |
| 2023-08-30 | $24.39 | $24.46 | $24.39 | $24.40 | $24.40 | 622 |
| 2023-08-29 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 300 |
| 2023-08-28 | $24.13 | $24.15 | $24.12 | $24.15 | $24.15 | 1,149 |
| 2023-08-25 | $24.11 | $24.13 | $24.03 | $24.13 | $24.13 | 1,254 |
| 2023-08-24 | $24.09 | $24.15 | $23.95 | $24.13 | $24.13 | 1,611 |
| 2023-08-23 | $23.85 | $24.13 | $23.85 | $24.13 | $24.13 | 836 |
| 2023-08-22 | $23.75 | $24.10 | $23.75 | $24.10 | $24.10 | 2,727 |
| 2023-08-21 | $24.25 | $24.25 | $23.88 | $23.88 | $23.88 | 1,662 |
| 2023-08-18 | $23.99 | $24.00 | $23.72 | $23.72 | $23.72 | 1,204 |
| 2023-08-17 | $23.95 | $23.98 | $23.95 | $23.95 | $23.95 | 932 |
| 2023-08-16 | $23.73 | $23.80 | $23.73 | $23.80 | $23.80 | 714 |
| 2023-08-15 | $23.95 | $24.00 | $23.76 | $23.99 | $23.99 | 1,446 |
| 2023-08-14 | $23.75 | $24.00 | $23.58 | $23.69 | $23.69 | 3,335 |
| 2023-08-11 | $23.58 | $23.90 | $23.55 | $23.90 | $23.90 | 3,977 |
| 2023-08-10 | $23.40 | $24.07 | $23.37 | $23.93 | $23.93 | 12,120 |
| 2023-08-09 | $22.50 | $23.68 | $22.50 | $23.33 | $23.33 | 4,941 |
| 2023-08-08 | $22.40 | $22.60 | $22.40 | $22.55 | $22.55 | 2,827 |
| 2023-08-07 | $21.61 | $22.25 | $21.61 | $21.99 | $21.99 | 2,248 |
| 2023-08-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 151 |
| 2023-08-03 | $21.80 | $21.80 | $21.70 | $21.70 | $21.70 | 771 |
| 2023-08-02 | $22.18 | $22.18 | $20.51 | $21.41 | $21.41 | 3,616 |
| 2023-08-01 | $22.20 | $22.20 | $21.80 | $21.85 | $21.85 | 8,366 |
| 2023-07-31 | $22.26 | $23.18 | $21.80 | $22.50 | $22.50 | 22,224 |
| 2023-07-28 | $22.80 | $23.20 | $22.40 | $23.20 | $23.20 | 2,509 |
| 2023-07-27 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 15 |
| 2023-07-26 | $22.43 | $22.75 | $22.25 | $22.75 | $22.75 | 1,273 |
| 2023-07-25 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 323 |
| 2023-07-24 | $22.02 | $22.23 | $22.01 | $22.03 | $22.03 | 3,669 |
| 2023-07-21 | $22.41 | $22.41 | $22.20 | $22.20 | $22.20 | 2,621 |
| 2023-07-20 | $22.31 | $22.31 | $22.10 | $22.10 | $22.10 | 1,505 |
| 2023-07-19 | $23.11 | $23.11 | $22.27 | $22.37 | $22.37 | 4,806 |
| 2023-07-18 | $22.33 | $22.40 | $22.15 | $22.15 | $22.15 | 7,271 |
| 2023-07-17 | $22.10 | $23.95 | $22.00 | $22.33 | $22.33 | 8,268 |
| 2023-07-14 | $22.12 | $22.15 | $22.00 | $22.00 | $22.00 | 2,948 |
| 2023-07-13 | $22.10 | $22.50 | $22.00 | $22.27 | $22.27 | 9,676 |
| 2023-07-12 | $21.96 | $22.50 | $21.95 | $22.04 | $22.04 | 10,663 |
| 2023-07-11 | $23.00 | $23.00 | $21.55 | $21.79 | $21.79 | 25,399 |
| 2023-07-10 | $22.79 | $23.50 | $22.50 | $22.55 | $22.55 | 15,697 |
| 2023-07-07 | $23.25 | $23.41 | $22.15 | $22.15 | $22.15 | 27,080 |
| 2023-07-06 | $23.51 | $23.51 | $23.25 | $23.27 | $23.27 | 16,573 |
| 2023-07-05 | $23.99 | $24.00 | $23.50 | $23.50 | $23.50 | 9,261 |
| 2023-07-03 | $23.97 | $24.00 | $23.85 | $23.85 | $23.85 | 2,268 |
| 2023-06-30 | $23.51 | $23.99 | $23.50 | $23.98 | $23.98 | 3,289 |
| 2023-06-29 | $23.40 | $23.50 | $23.40 | $23.45 | $23.45 | 4,685 |
| 2023-06-28 | $23.53 | $23.72 | $23.40 | $23.41 | $23.41 | 5,001 |
| 2023-06-27 | $23.50 | $23.86 | $23.35 | $23.86 | $23.86 | 7,195 |
| 2023-06-26 | $23.25 | $23.85 | $23.05 | $23.35 | $23.35 | 9,748 |
| 2023-06-23 | $23.35 | $24.00 | $23.01 | $23.40 | $23.40 | 2,768 |
| 2023-06-22 | $23.35 | $23.61 | $23.20 | $23.48 | $23.48 | 4,906 |
| 2023-06-21 | $23.38 | $23.60 | $23.25 | $23.25 | $23.25 | 12,301 |
| 2023-06-20 | $23.90 | $23.96 | $23.00 | $23.23 | $23.23 | 17,155 |
| 2023-06-16 | $24.01 | $24.05 | $23.78 | $23.81 | $23.81 | 9,036 |
| 2023-06-15 | $23.78 | $24.25 | $23.78 | $24.25 | $24.25 | 860 |
| 2023-06-14 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 23 |
| 2023-06-13 | $24.24 | $24.25 | $24.05 | $24.20 | $23.78 | 5,226 |
| 2023-06-12 | $24.15 | $24.15 | $24.15 | $24.15 | $23.74 | 1,139 |
| 2023-06-09 | $24.15 | $24.15 | $24.15 | $24.15 | $23.74 | 300 |
| 2023-06-08 | $24.20 | $24.20 | $24.18 | $24.18 | $23.76 | 625 |
| 2023-06-07 | $24.18 | $24.25 | $24.18 | $24.25 | $23.83 | 1,214 |
| 2023-06-06 | $24.00 | $24.03 | $24.00 | $24.03 | $23.62 | 2,126 |
| 2023-06-05 | $24.08 | $24.08 | $24.08 | $24.08 | $23.67 | 112 |
| 2023-06-02 | $23.69 | $24.10 | $23.36 | $24.08 | $23.67 | 7,058 |
| 2023-06-01 | $24.06 | $24.10 | $24.06 | $24.09 | $24.09 | 617 |
| 2023-05-31 | $24.00 | $24.09 | $24.00 | $24.07 | $24.07 | 526 |
| 2023-05-30 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 522 |
| 2023-05-26 | $23.50 | $23.60 | $23.50 | $23.60 | $23.60 | 1,029 |
| 2023-05-25 | $23.50 | $23.50 | $23.46 | $23.50 | $23.50 | 741 |
| 2023-05-24 | $23.47 | $23.49 | $23.47 | $23.48 | $23.48 | 600 |
| 2023-05-23 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 494 |
| 2023-05-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 27 |
| 2023-05-19 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 204 |
| 2023-05-18 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 26 |
| 2023-05-17 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 231 |
| 2023-05-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-05-15 | $23.52 | $23.52 | $23.00 | $23.00 | $23.00 | 2,576 |
| 2023-05-12 | $23.35 | $23.40 | $23.35 | $23.40 | $23.40 | 236 |
| 2023-05-11 | $22.95 | $23.30 | $22.95 | $23.25 | $23.25 | 1,460 |
| 2023-05-10 | $22.15 | $22.15 | $22.00 | $22.00 | $22.00 | 356 |
| 2023-05-09 | $22.21 | $22.28 | $22.21 | $22.28 | $22.28 | 647 |
| 2023-05-08 | $22.88 | $22.88 | $22.00 | $22.10 | $22.10 | 3,001 |
| 2023-05-05 | $23.48 | $23.48 | $22.83 | $22.83 | $22.83 | 502 |
| 2023-05-04 | $22.85 | $22.86 | $22.82 | $22.84 | $22.84 | 2,070 |
| 2023-05-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 286 |
| 2023-05-02 | $23.28 | $23.28 | $22.85 | $22.85 | $22.85 | 512 |
| 2023-05-01 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2023-04-28 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 592 |
| 2023-04-27 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 62 |
| 2023-04-26 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 18 |
| 2023-04-25 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 610 |
| 2023-04-24 | $23.22 | $23.25 | $23.11 | $23.11 | $23.11 | 4,802 |
| 2023-04-21 | $23.35 | $23.39 | $23.22 | $23.39 | $23.39 | 1,702 |
| 2023-04-20 | $23.47 | $23.47 | $23.22 | $23.22 | $23.22 | 1,955 |
| 2023-04-19 | $23.39 | $23.55 | $23.20 | $23.40 | $23.40 | 2,584 |
| 2023-04-18 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 100 |
| 2023-04-17 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 110 |
| 2023-04-14 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 340 |
| 2023-04-13 | $23.55 | $23.55 | $23.43 | $23.43 | $23.43 | 268 |
| 2023-04-12 | $23.34 | $23.49 | $23.32 | $23.46 | $23.46 | 1,250 |
| 2023-04-11 | $23.54 | $23.55 | $23.20 | $23.47 | $23.47 | 1,600 |
| 2023-04-10 | $23.11 | $23.20 | $23.11 | $23.19 | $23.19 | 1,480 |
| 2023-04-06 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 22 |
| 2023-04-05 | $23.15 | $23.17 | $23.11 | $23.11 | $23.11 | 803 |
| 2023-04-04 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 476 |
| 2023-04-03 | $23.14 | $23.14 | $23.14 | $23.14 | $23.14 | 10 |
| 2023-03-31 | $23.33 | $23.33 | $23.11 | $23.14 | $23.14 | 1,575 |
| 2023-03-30 | $23.35 | $23.35 | $23.15 | $23.20 | $23.20 | 1,000 |
| 2023-03-29 | $23.50 | $23.50 | $23.11 | $23.33 | $23.33 | 4,558 |
| 2023-03-28 | $23.18 | $23.48 | $23.18 | $23.27 | $23.27 | 3,362 |
| 2023-03-27 | $23.25 | $23.30 | $23.08 | $23.18 | $23.18 | 5,096 |
| 2023-03-24 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 4 |
| 2023-03-23 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 20 |
| 2023-03-22 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 54 |
| 2023-03-21 | $23.78 | $23.78 | $23.03 | $23.03 | $23.03 | 1,586 |
| 2023-03-20 | $23.26 | $23.80 | $23.26 | $23.80 | $23.80 | 1,098 |
| 2023-03-17 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 20 |
| 2023-03-16 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 222 |
| 2023-03-15 | $23.61 | $23.65 | $22.84 | $23.50 | $23.50 | 4,057 |
| 2023-03-14 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2023-03-13 | $23.86 | $23.86 | $23.86 | $23.86 | $23.45 | 349 |
| 2023-03-10 | $23.83 | $23.90 | $23.83 | $23.90 | $23.48 | 610 |
| 2023-03-09 | $23.99 | $24.00 | $23.74 | $23.75 | $23.34 | 2,310 |
| 2023-03-08 | $23.82 | $23.82 | $23.82 | $23.82 | $23.41 | 404 |
| 2023-03-07 | $23.83 | $23.83 | $23.83 | $23.83 | $23.42 | 91 |
| 2023-03-06 | $24.00 | $24.00 | $23.83 | $23.83 | $23.42 | 523 |
| 2023-03-03 | $23.59 | $23.59 | $23.59 | $23.59 | $23.18 | 45 |
| 2023-03-02 | $23.59 | $23.59 | $23.59 | $23.59 | $23.18 | 365 |
| 2023-03-01 | $23.79 | $23.79 | $23.56 | $23.56 | $23.15 | 2,394 |
| 2023-02-28 | $23.95 | $23.95 | $23.91 | $23.91 | $23.50 | 604 |
| 2023-02-27 | $23.59 | $23.59 | $23.50 | $23.59 | $23.18 | 1,002 |
| 2023-02-24 | $23.60 | $23.70 | $23.60 | $23.70 | $23.29 | 781 |
| 2023-02-23 | $23.70 | $23.91 | $23.70 | $23.91 | $23.49 | 1,195 |
| 2023-02-22 | $23.65 | $23.65 | $23.65 | $23.65 | $23.24 | 304 |
| 2023-02-21 | $24.00 | $24.00 | $23.52 | $23.52 | $23.11 | 642 |
| 2023-02-17 | $23.98 | $23.99 | $23.37 | $23.99 | $23.57 | 3,748 |
| 2023-02-16 | $23.97 | $23.97 | $23.97 | $23.97 | $23.55 | 351 |
| 2023-02-15 | $23.61 | $23.61 | $23.61 | $23.61 | $23.20 | 204 |
| 2023-02-14 | $23.90 | $23.90 | $23.90 | $23.90 | $23.48 | 0 |
| 2023-02-13 | $23.90 | $23.90 | $23.90 | $23.90 | $23.48 | 199 |
| 2023-02-10 | $23.55 | $23.55 | $23.55 | $23.55 | $23.14 | 4 |
| 2023-02-09 | $23.55 | $23.55 | $23.55 | $23.55 | $23.14 | 0 |
| 2023-02-08 | $23.66 | $24.00 | $23.40 | $23.55 | $23.14 | 1,343 |
| 2023-02-07 | $23.71 | $23.71 | $23.71 | $23.71 | $23.30 | 1 |
| 2023-02-06 | $24.21 | $24.21 | $23.71 | $23.71 | $23.71 | 401 |
| 2023-02-03 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 0 |
| 2023-02-02 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 2 |
| 2023-02-01 | $23.50 | $23.88 | $23.50 | $23.88 | $23.88 | 3,553 |
| 2023-01-31 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-01-30 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-01-27 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-01-26 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 220 |
| 2023-01-25 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 551 |
| 2023-01-24 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-01-23 | $23.27 | $23.50 | $23.25 | $23.50 | $23.50 | 2,217 |
| 2023-01-20 | $23.34 | $23.50 | $23.34 | $23.50 | $23.50 | 1,070 |
| 2023-01-19 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 402 |
| 2023-01-18 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 17 |
| 2023-01-17 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 54 |
| 2023-01-13 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 201 |
| 2023-01-12 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 3 |
| 2023-01-11 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2023-01-10 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 1,000 |
| 2023-01-09 | $22.98 | $23.50 | $22.75 | $23.50 | $23.50 | 2,843 |
| 2023-01-06 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 3 |
| 2023-01-05 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 204 |
| 2023-01-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 6 |
| 2023-01-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 151 |
| 2022-12-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 49 |
| 2022-12-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2 |
| 2022-12-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 106 |
| 2022-12-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 14 |
| 2022-12-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-12-22 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 500 |
| 2022-12-21 | $23.17 | $23.17 | $22.81 | $22.81 | $22.81 | 700 |
| 2022-12-20 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2022-12-19 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 11 |
| 2022-12-16 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2022-12-15 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2022-12-14 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 30 |
| 2022-12-13 | $23.24 | $23.24 | $23.24 | $23.24 | $22.82 | 27 |
| 2022-12-12 | $23.24 | $23.24 | $23.24 | $23.24 | $22.82 | 0 |
| 2022-12-09 | $23.24 | $23.24 | $23.24 | $23.24 | $22.82 | 220 |
| 2022-12-08 | $23.05 | $23.05 | $23.05 | $23.05 | $22.64 | 0 |
| 2022-12-07 | $23.05 | $23.05 | $23.05 | $23.05 | $22.64 | 151 |
| 2022-12-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.59 | 0 |
| 2022-12-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.59 | 0 |
| 2022-12-02 | $23.00 | $23.00 | $23.00 | $23.00 | $22.59 | 500 |
| 2022-12-01 | $23.24 | $23.24 | $23.24 | $23.24 | $22.82 | 0 |
| 2022-11-30 | $23.24 | $23.24 | $23.24 | $23.24 | $22.82 | 441 |
| 2022-11-29 | $23.01 | $23.01 | $23.01 | $23.01 | $22.60 | 0 |
| 2022-11-28 | $23.01 | $23.01 | $23.01 | $23.01 | $22.60 | 240 |
| 2022-11-25 | $23.25 | $23.25 | $23.25 | $23.25 | $22.83 | 0 |
| 2022-11-23 | $23.25 | $23.25 | $23.25 | $23.25 | $22.83 | 375 |
| 2022-11-22 | $23.25 | $23.25 | $23.25 | $23.25 | $22.83 | 0 |
| 2022-11-21 | $23.00 | $23.25 | $23.00 | $23.25 | $22.83 | 781 |
| 2022-11-18 | $23.25 | $23.39 | $23.00 | $23.00 | $22.59 | 3,820 |
| 2022-11-17 | $23.26 | $23.26 | $23.26 | $23.26 | $22.84 | 0 |
| 2022-11-16 | $23.26 | $23.26 | $23.26 | $23.26 | $22.84 | 0 |
| 2022-11-15 | $23.29 | $23.29 | $23.26 | $23.26 | $22.84 | 702 |
| 2022-11-14 | $23.50 | $23.50 | $23.50 | $23.50 | $23.08 | 2 |
| 2022-11-11 | $23.48 | $23.50 | $23.48 | $23.50 | $23.50 | 1,404 |
| 2022-11-10 | $23.00 | $23.06 | $23.00 | $23.06 | $23.06 | 1,760 |
| 2022-11-09 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-11-08 | $23.06 | $23.06 | $23.00 | $23.00 | $23.00 | 520 |
| 2022-11-07 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-11-04 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-11-03 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-11-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-11-01 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2 |
| 2022-10-31 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 2 |
| 2022-10-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 121 |
| 2022-10-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 120 |
| 2022-10-26 | $23.28 | $23.28 | $23.00 | $23.01 | $23.01 | 1,344 |
| 2022-10-25 | $23.52 | $23.52 | $23.52 | $23.52 | $23.52 | 0 |
| 2022-10-24 | $23.29 | $23.52 | $23.29 | $23.52 | $23.52 | 866 |
| 2022-10-21 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 751 |
| 2022-10-20 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 7 |
| 2022-10-19 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 4 |
| 2022-10-18 | $23.18 | $23.18 | $22.80 | $22.80 | $22.80 | 888 |
| 2022-10-17 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 100 |
| 2022-10-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 50 |
| 2022-10-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-10-12 | $23.02 | $23.04 | $22.92 | $23.00 | $23.00 | 2,139 |
| 2022-10-11 | $23.26 | $23.27 | $22.80 | $22.80 | $22.80 | 753 |
| 2022-10-10 | $23.32 | $23.56 | $23.26 | $23.56 | $23.56 | 1,007 |
| 2022-10-07 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 0 |
| 2022-10-06 | $23.63 | $23.63 | $23.63 | $23.63 | $23.63 | 652 |
| 2022-10-05 | $23.60 | $24.00 | $23.60 | $23.98 | $23.98 | 1,475 |
| 2022-10-04 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 511 |
| 2022-10-03 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 62 |
| 2022-09-30 | $23.61 | $23.70 | $23.61 | $23.70 | $23.70 | 1,716 |
| 2022-09-29 | $23.15 | $23.63 | $23.15 | $23.39 | $23.39 | 3,330 |
| 2022-09-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 780 |
| 2022-09-27 | $23.60 | $23.60 | $23.60 | $23.60 | $23.60 | 601 |
| 2022-09-26 | $23.65 | $23.80 | $23.65 | $23.80 | $23.80 | 844 |
| 2022-09-23 | $23.66 | $23.66 | $23.66 | $23.66 | $23.66 | 4 |
| 2022-09-22 | $23.83 | $23.83 | $23.66 | $23.66 | $23.66 | 300 |
| 2022-09-21 | $24.01 | $24.01 | $23.47 | $23.50 | $23.50 | 1,860 |
| 2022-09-20 | $24.00 | $24.15 | $24.00 | $24.01 | $24.01 | 1,300 |
| 2022-09-19 | $24.07 | $24.07 | $24.07 | $24.07 | $24.07 | 35 |
| 2022-09-16 | $24.40 | $24.40 | $23.85 | $24.07 | $24.07 | 2,734 |
| 2022-09-15 | $23.83 | $24.14 | $23.71 | $23.89 | $23.89 | 3,152 |
| 2022-09-14 | $23.82 | $23.82 | $23.82 | $23.82 | $23.82 | 202 |
| 2022-09-13 | $24.48 | $24.50 | $24.45 | $24.45 | $24.03 | 4,908 |
| 2022-09-12 | $24.40 | $24.40 | $24.40 | $24.40 | $23.98 | 802 |
| 2022-09-09 | $24.50 | $24.50 | $24.50 | $24.50 | $24.07 | 1,236 |
| 2022-09-08 | $24.25 | $24.25 | $23.80 | $23.80 | $23.39 | 2,177 |
| 2022-09-07 | $24.25 | $24.25 | $24.25 | $24.25 | $23.83 | 303 |
| 2022-09-06 | $24.25 | $24.25 | $24.25 | $24.25 | $23.83 | 12 |
| 2022-09-02 | $24.25 | $24.25 | $24.25 | $24.25 | $23.83 | 10 |
| 2022-09-01 | $24.22 | $24.25 | $24.20 | $24.25 | $23.83 | 1,551 |
| 2022-08-31 | $24.04 | $24.20 | $24.03 | $24.03 | $23.61 | 502 |
| 2022-08-30 | $23.60 | $24.57 | $23.39 | $24.18 | $23.76 | 4,993 |
| 2022-08-29 | $24.56 | $24.56 | $24.56 | $24.56 | $24.14 | 3 |
| 2022-08-26 | $23.62 | $24.56 | $23.56 | $24.56 | $24.14 | 3,511 |
| 2022-08-25 | $23.46 | $23.46 | $23.34 | $23.45 | $23.04 | 1,035 |
| 2022-08-24 | $23.33 | $23.33 | $23.33 | $23.33 | $22.92 | 250 |
| 2022-08-23 | $22.80 | $23.25 | $22.80 | $23.10 | $22.70 | 700 |
| 2022-08-22 | $22.76 | $22.76 | $22.76 | $22.76 | $22.36 | 500 |
| 2022-08-19 | $23.00 | $23.00 | $22.75 | $22.75 | $22.75 | 366 |
| 2022-08-18 | $23.23 | $23.34 | $23.23 | $23.34 | $23.34 | 1,127 |
| 2022-08-17 | $23.69 | $23.69 | $23.69 | $23.69 | $23.69 | 2 |
| 2022-08-16 | $23.06 | $23.69 | $23.00 | $23.69 | $23.69 | 2,642 |
| 2022-08-15 | $23.20 | $23.20 | $23.20 | $23.20 | $23.20 | 196 |
| 2022-08-12 | $22.70 | $23.20 | $22.70 | $23.20 | $23.20 | 700 |
| 2022-08-11 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 182 |
| 2022-08-10 | $23.20 | $23.20 | $21.98 | $22.70 | $22.70 | 3,042 |
| 2022-08-09 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 3 |
| 2022-08-08 | $23.14 | $23.30 | $23.13 | $23.15 | $23.15 | 2,466 |
| 2022-08-05 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 543 |
| 2022-08-04 | $23.00 | $23.43 | $22.91 | $23.43 | $23.43 | 1,311 |
| 2022-08-03 | $23.14 | $23.15 | $23.14 | $23.15 | $23.15 | 1,972 |
| 2022-08-02 | $23.02 | $23.05 | $23.02 | $23.03 | $23.03 | 2,252 |
| 2022-08-01 | $23.26 | $23.50 | $23.15 | $23.50 | $23.50 | 2,486 |
| 2022-07-29 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 129 |
| 2022-07-28 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
| 2022-07-27 | $23.25 | $23.37 | $23.20 | $23.31 | $23.31 | 3,603 |
| 2022-07-26 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 104 |
| 2022-07-25 | $23.37 | $23.49 | $23.35 | $23.35 | $23.35 | 1,955 |
| 2022-07-22 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 0 |
| 2022-07-21 | $22.76 | $23.26 | $22.76 | $23.26 | $23.26 | 823 |
| 2022-07-20 | $22.74 | $22.76 | $22.70 | $22.76 | $22.76 | 899 |
| 2022-07-19 | $22.75 | $22.75 | $22.70 | $22.75 | $22.75 | 3,534 |
| 2022-07-18 | $23.18 | $23.25 | $22.75 | $23.25 | $23.25 | 934 |
| 2022-07-15 | $22.20 | $22.65 | $22.20 | $22.65 | $22.65 | 4,755 |
| 2022-07-14 | $21.64 | $21.81 | $21.62 | $21.75 | $21.75 | 2,072 |
| 2022-07-13 | $22.10 | $23.30 | $22.10 | $22.53 | $22.53 | 7,019 |
| 2022-07-12 | $22.00 | $22.65 | $22.00 | $22.08 | $22.08 | 1,527 |
| 2022-07-11 | $21.85 | $22.55 | $21.85 | $22.00 | $22.00 | 525 |
| 2022-07-08 | $21.92 | $23.89 | $21.83 | $22.00 | $22.00 | 2,844 |
| 2022-07-07 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2022-07-06 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 50 |
| 2022-07-05 | $21.76 | $22.00 | $21.75 | $21.90 | $21.90 | 4,401 |
| 2022-07-01 | $21.70 | $21.80 | $21.70 | $21.80 | $21.80 | 401 |
| 2022-06-30 | $21.80 | $21.80 | $21.34 | $21.35 | $21.35 | 1,330 |
| 2022-06-29 | $22.40 | $22.40 | $21.54 | $21.80 | $21.80 | 1,748 |
| 2022-06-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 104 |
| 2022-06-27 | $22.40 | $22.51 | $22.40 | $22.50 | $22.50 | 352 |
| 2022-06-24 | $22.75 | $22.79 | $22.74 | $22.74 | $22.74 | 999 |
| 2022-06-23 | $23.02 | $23.02 | $22.15 | $22.80 | $22.80 | 1,486 |
| 2022-06-22 | $22.95 | $24.12 | $22.11 | $23.50 | $23.50 | 1,054 |
| 2022-06-21 | $24.33 | $24.37 | $24.33 | $24.37 | $24.37 | 200 |
| 2022-06-17 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 213 |
| 2022-06-16 | $23.17 | $23.19 | $22.88 | $22.88 | $22.88 | 1,500 |
| 2022-06-15 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 5 |
| 2022-06-14 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 246 |
| 2022-06-13 | $24.30 | $24.30 | $23.64 | $23.80 | $23.37 | 2,054 |
| 2022-06-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.57 | 0 |
| 2022-06-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.57 | 2 |
| 2022-06-08 | $23.90 | $24.00 | $23.90 | $24.00 | $23.57 | 1,697 |
| 2022-06-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.01 | 61 |
| 2022-06-06 | $24.45 | $24.45 | $24.45 | $24.45 | $24.01 | 251 |
| 2022-06-03 | $24.33 | $24.33 | $24.33 | $24.33 | $23.89 | 9 |
| 2022-06-02 | $24.33 | $24.33 | $24.33 | $24.33 | $23.89 | 0 |
| 2022-06-01 | $24.33 | $24.33 | $24.33 | $24.33 | $23.89 | 3 |
| 2022-05-31 | $23.00 | $24.33 | $23.00 | $24.33 | $23.89 | 391 |
| 2022-05-27 | $23.75 | $23.75 | $23.75 | $23.75 | $23.32 | 103 |
| 2022-05-26 | $23.55 | $23.70 | $23.51 | $23.70 | $23.28 | 2,104 |
| 2022-05-25 | $24.55 | $24.60 | $24.55 | $24.60 | $24.16 | 400 |
| 2022-05-24 | $24.65 | $24.65 | $24.65 | $24.65 | $24.21 | 0 |
| 2022-05-23 | $24.65 | $24.65 | $24.65 | $24.65 | $24.21 | 10 |
| 2022-05-20 | $24.65 | $24.65 | $24.65 | $24.65 | $24.21 | 0 |
| 2022-05-19 | $24.65 | $24.65 | $24.65 | $24.65 | $24.21 | 0 |
| 2022-05-18 | $24.60 | $24.98 | $24.00 | $24.65 | $24.21 | 25,268 |
| 2022-05-17 | $23.25 | $23.25 | $23.25 | $23.25 | $22.83 | 310 |
| 2022-05-16 | $22.82 | $22.95 | $22.81 | $22.91 | $22.49 | 1,780 |
| 2022-05-13 | $23.53 | $23.93 | $22.80 | $22.80 | $22.39 | 9,870 |
| 2022-05-12 | $23.52 | $23.95 | $23.52 | $23.95 | $23.52 | 3,723 |
| 2022-05-11 | $24.59 | $24.59 | $24.59 | $24.59 | $24.15 | 206 |
| 2022-05-10 | $24.83 | $24.98 | $23.79 | $23.79 | $23.36 | 2,589 |
| 2022-05-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.55 | 0 |
| 2022-05-06 | $25.00 | $25.02 | $25.00 | $25.00 | $24.55 | 400 |
| 2022-05-05 | $24.25 | $24.25 | $24.25 | $24.25 | $23.82 | 0 |
| 2022-05-04 | $24.25 | $24.25 | $24.25 | $24.25 | $23.82 | 0 |
| 2022-05-03 | $24.25 | $24.25 | $24.25 | $24.25 | $23.82 | 100 |
| 2022-05-02 | $24.26 | $24.26 | $24.26 | $24.26 | $23.82 | 210 |
| 2022-04-29 | $23.79 | $23.79 | $23.79 | $23.79 | $23.36 | 0 |
| 2022-04-28 | $23.79 | $23.79 | $23.79 | $23.79 | $23.36 | 299 |
| 2022-04-27 | $23.79 | $23.79 | $23.79 | $23.79 | $23.36 | 210 |
| 2022-04-26 | $23.77 | $23.77 | $23.77 | $23.77 | $23.34 | 0 |
| 2022-04-25 | $23.77 | $23.77 | $23.77 | $23.77 | $23.34 | 50 |
| 2022-04-22 | $23.99 | $24.00 | $23.77 | $23.77 | $23.34 | 1,857 |
| 2022-04-21 | $24.15 | $24.15 | $24.15 | $24.15 | $23.72 | 122 |
| 2022-04-20 | $24.54 | $24.54 | $24.02 | $24.11 | $23.68 | 938 |
| 2022-04-19 | $23.99 | $23.99 | $23.99 | $23.99 | $23.56 | 191 |
| 2022-04-18 | $23.99 | $23.99 | $23.99 | $23.99 | $23.56 | 0 |
| 2022-04-14 | $24.13 | $24.13 | $23.84 | $23.99 | $23.56 | 1,342 |
| 2022-04-13 | $24.00 | $24.07 | $24.00 | $24.07 | $23.64 | 5,346 |
| 2022-04-12 | $23.72 | $23.72 | $23.72 | $23.72 | $23.30 | 557 |
| 2022-04-11 | $24.25 | $24.25 | $24.21 | $24.24 | $23.81 | 712 |
| 2022-04-08 | $24.20 | $24.20 | $24.20 | $24.20 | $23.77 | 264 |
| 2022-04-07 | $24.24 | $24.24 | $24.24 | $24.24 | $23.81 | 6 |
| 2022-04-06 | $24.05 | $24.24 | $23.98 | $24.24 | $23.81 | 2,001 |
| 2022-04-05 | $24.00 | $24.00 | $24.00 | $24.00 | $23.57 | 104 |
| 2022-04-04 | $23.75 | $24.00 | $23.75 | $24.00 | $23.57 | 2,674 |
| 2022-04-01 | $23.63 | $23.63 | $23.63 | $23.63 | $23.21 | 169 |
| 2022-03-31 | $23.62 | $24.16 | $23.61 | $23.63 | $23.21 | 1,285 |
| 2022-03-30 | $23.53 | $23.58 | $23.53 | $23.58 | $23.16 | 1,212 |
| 2022-03-29 | $24.20 | $24.20 | $24.20 | $24.20 | $23.77 | 904 |
| 2022-03-28 | $24.20 | $24.40 | $24.20 | $24.20 | $23.77 | 1,746 |
| 2022-03-25 | $24.20 | $24.20 | $24.10 | $24.10 | $23.67 | 1,347 |
| 2022-03-24 | $24.10 | $24.10 | $24.10 | $24.10 | $23.67 | 414 |
| 2022-03-23 | $24.20 | $24.20 | $24.10 | $24.10 | $23.67 | 500 |
| 2022-03-22 | $24.05 | $24.05 | $24.05 | $24.05 | $23.62 | 0 |
| 2022-03-21 | $24.05 | $24.05 | $24.05 | $24.05 | $23.62 | 0 |
| 2022-03-18 | $24.05 | $24.05 | $24.05 | $24.05 | $23.62 | 72 |
| 2022-03-17 | $24.05 | $24.05 | $24.05 | $24.05 | $23.62 | 51 |
| 2022-03-16 | $23.73 | $24.05 | $23.73 | $24.05 | $23.62 | 950 |
| 2022-03-15 | $23.61 | $23.61 | $23.61 | $23.61 | $23.19 | 0 |
| 2022-03-14 | $23.61 | $23.61 | $23.61 | $23.61 | $23.19 | 136 |
| 2022-03-11 | $23.61 | $23.61 | $23.61 | $23.61 | $22.78 | 123 |
| 2022-03-10 | $23.50 | $24.01 | $23.50 | $24.01 | $23.17 | 2,224 |
| 2022-03-09 | $23.35 | $24.05 | $23.35 | $23.46 | $22.64 | 1,949 |
| 2022-03-08 | $23.33 | $23.45 | $23.20 | $23.20 | $22.38 | 7,490 |
| 2022-03-07 | $23.46 | $23.46 | $23.30 | $23.30 | $22.48 | 2,602 |
| 2022-03-04 | $23.26 | $23.47 | $23.26 | $23.45 | $22.63 | 1,373 |
| 2022-03-03 | $23.75 | $23.76 | $23.25 | $23.47 | $22.65 | 2,709 |
| 2022-03-02 | $23.36 | $24.00 | $23.36 | $23.99 | $23.15 | 3,532 |
| 2022-03-01 | $23.19 | $23.30 | $23.19 | $23.30 | $22.48 | 499 |
| 2022-02-28 | $23.93 | $23.93 | $23.93 | $23.93 | $23.09 | 126 |
| 2022-02-25 | $24.73 | $24.73 | $23.12 | $23.93 | $23.09 | 1,000 |
| 2022-02-24 | $23.00 | $23.00 | $23.00 | $23.00 | $22.19 | 100 |
| 2022-02-23 | $24.49 | $24.49 | $24.49 | $24.49 | $23.63 | 33 |
| 2022-02-22 | $24.49 | $24.49 | $24.49 | $24.49 | $23.63 | 202 |
| 2022-02-18 | $23.93 | $23.93 | $23.93 | $23.93 | $23.09 | 708 |
| 2022-02-17 | $24.20 | $24.20 | $24.20 | $24.20 | $23.35 | 280 |
| 2022-02-16 | $24.20 | $24.20 | $24.20 | $24.20 | $23.35 | 0 |
| 2022-02-15 | $24.20 | $24.20 | $24.18 | $24.20 | $23.35 | 2,371 |
| 2022-02-14 | $24.15 | $24.15 | $24.15 | $24.15 | $23.31 | 568 |
| 2022-02-11 | $24.38 | $24.38 | $24.38 | $24.38 | $23.52 | 34 |
| 2022-02-10 | $24.38 | $24.38 | $24.38 | $24.38 | $23.52 | 100 |
| 2022-02-09 | $24.38 | $24.38 | $24.38 | $24.38 | $23.52 | 380 |
| 2022-02-08 | $24.04 | $24.04 | $24.04 | $24.04 | $23.20 | 0 |
| 2022-02-07 | $24.03 | $24.04 | $24.03 | $24.04 | $23.20 | 366 |
| 2022-02-04 | $24.02 | $24.02 | $24.02 | $24.02 | $23.18 | 500 |
| 2022-02-03 | $24.91 | $24.91 | $24.55 | $24.55 | $23.69 | 1,217 |
| 2022-02-02 | $24.50 | $24.50 | $24.50 | $24.50 | $23.64 | 1,367 |
| 2022-02-01 | $24.59 | $24.59 | $24.59 | $24.59 | $23.73 | 434 |
| 2022-01-31 | $24.25 | $24.25 | $24.20 | $24.20 | $23.35 | 304 |
| 2022-01-28 | $24.65 | $24.65 | $22.19 | $24.01 | $23.17 | 3,755 |
| 2022-01-27 | $24.77 | $24.77 | $24.60 | $24.77 | $23.89 | 1,500 |
| 2022-01-26 | $24.80 | $24.93 | $24.72 | $24.72 | $23.85 | 994 |
| 2022-01-25 | $24.90 | $24.93 | $24.45 | $24.93 | $24.05 | 2,867 |
| 2022-01-24 | $24.95 | $24.95 | $24.89 | $24.94 | $24.06 | 5,725 |
| 2022-01-21 | $24.79 | $24.79 | $24.79 | $24.79 | $23.92 | 332 |
| 2022-01-20 | $24.84 | $24.84 | $24.84 | $24.84 | $23.97 | 0 |
| 2022-01-19 | $24.77 | $24.84 | $24.77 | $24.84 | $23.97 | 1,000 |
| 2022-01-18 | $24.55 | $24.55 | $24.55 | $24.55 | $23.68 | 0 |
| 2022-01-14 | $24.55 | $24.55 | $24.55 | $24.55 | $23.68 | 0 |
| 2022-01-13 | $24.55 | $24.55 | $24.55 | $24.55 | $23.68 | 0 |
| 2022-01-12 | $24.55 | $24.55 | $24.55 | $24.55 | $23.68 | 499 |
| 2022-01-11 | $24.55 | $24.55 | $24.08 | $24.08 | $23.23 | 623 |
| 2022-01-10 | $24.40 | $24.40 | $24.40 | $24.40 | $23.54 | 468 |
| 2022-01-07 | $24.40 | $24.40 | $24.39 | $24.39 | $23.53 | 489 |
| 2022-01-06 | $24.01 | $24.20 | $23.95 | $24.00 | $23.16 | 7,265 |
| 2022-01-05 | $24.80 | $24.80 | $24.01 | $24.06 | $23.21 | 7,689 |
| 2022-01-04 | $24.85 | $24.85 | $24.85 | $24.85 | $23.98 | 0 |
| 2022-01-03 | $24.85 | $24.85 | $24.85 | $24.85 | $23.98 | 1,507 |
| 2021-12-31 | $24.73 | $24.95 | $24.73 | $24.73 | $23.86 | 825 |
| 2021-12-30 | $25.00 | $25.00 | $24.42 | $24.95 | $24.07 | 2,985 |
| 2021-12-29 | $24.84 | $24.84 | $24.76 | $24.76 | $23.89 | 1,960 |
| 2021-12-28 | $24.74 | $24.74 | $24.68 | $24.68 | $23.81 | 549 |
| 2021-12-27 | $24.05 | $24.90 | $24.00 | $24.90 | $24.02 | 1,708 |
| 2021-12-23 | $24.90 | $24.90 | $24.90 | $24.90 | $24.02 | 255 |
| 2021-12-22 | $23.75 | $24.30 | $23.75 | $24.20 | $23.35 | 1,654 |
| 2021-12-21 | $23.69 | $23.75 | $23.39 | $23.75 | $22.92 | 3,849 |
| 2021-12-20 | $23.26 | $23.79 | $22.87 | $23.56 | $22.73 | 6,551 |
| 2021-12-17 | $24.11 | $24.53 | $22.62 | $24.10 | $23.25 | 5,401 |
| 2021-12-16 | $24.66 | $24.68 | $24.51 | $24.51 | $23.65 | 3,648 |
| 2021-12-15 | $24.60 | $24.60 | $24.60 | $24.60 | $23.74 | 0 |
| 2021-12-14 | $24.60 | $24.60 | $24.54 | $24.60 | $23.74 | 2,112 |
| 2021-12-13 | $25.04 | $25.04 | $24.90 | $25.04 | $23.75 | 1,700 |
| 2021-12-10 | $25.04 | $25.04 | $25.04 | $25.04 | $23.75 | 2,257 |
| 2021-12-09 | $24.95 | $24.95 | $24.64 | $24.64 | $23.37 | 300 |
| 2021-12-08 | $24.58 | $24.58 | $24.58 | $24.58 | $23.32 | 0 |
| 2021-12-07 | $24.58 | $24.58 | $24.58 | $24.58 | $23.32 | 300 |
| 2021-12-06 | $24.72 | $24.89 | $24.55 | $24.89 | $23.61 | 2,287 |
| 2021-12-03 | $24.88 | $24.88 | $24.88 | $24.88 | $23.60 | 40 |
| 2021-12-02 | $24.90 | $24.99 | $24.50 | $24.88 | $23.60 | 2,509 |
| 2021-12-01 | $24.60 | $24.60 | $24.60 | $24.60 | $23.34 | 0 |
| 2021-11-30 | $24.86 | $24.86 | $24.25 | $24.60 | $23.34 | 2,160 |
| 2021-11-29 | $25.00 | $25.00 | $25.00 | $25.00 | $23.71 | 0 |
| 2021-11-26 | $25.00 | $25.00 | $25.00 | $25.00 | $23.71 | 200 |
| 2021-11-24 | $25.00 | $25.00 | $24.85 | $25.00 | $23.71 | 1,441 |
| 2021-11-23 | $25.02 | $25.02 | $24.98 | $24.98 | $23.69 | 300 |
| 2021-11-22 | $24.90 | $25.04 | $24.90 | $25.04 | $23.75 | 800 |
| 2021-11-19 | $24.85 | $24.85 | $24.85 | $24.85 | $23.57 | 276 |
| 2021-11-18 | $24.90 | $25.04 | $24.85 | $24.85 | $23.57 | 2,600 |
| 2021-11-17 | $24.70 | $25.04 | $24.68 | $25.04 | $23.75 | 1,200 |
| 2021-11-16 | $24.90 | $24.90 | $24.75 | $24.75 | $23.48 | 3,145 |
| 2021-11-15 | $24.92 | $24.92 | $24.92 | $24.92 | $23.64 | 0 |
| 2021-11-12 | $24.92 | $24.92 | $24.92 | $24.92 | $23.64 | 400 |
| 2021-11-11 | $24.88 | $24.93 | $24.88 | $24.93 | $23.64 | 458 |
| 2021-11-10 | $24.88 | $24.88 | $24.88 | $24.88 | $23.60 | 0 |
| 2021-11-09 | $24.88 | $24.88 | $24.88 | $24.88 | $23.60 | 0 |
| 2021-11-08 | $24.91 | $24.91 | $24.88 | $24.88 | $23.60 | 900 |
| 2021-11-05 | $25.21 | $25.21 | $25.04 | $25.04 | $23.75 | 852 |
| 2021-11-04 | $25.00 | $25.00 | $25.00 | $25.00 | $23.71 | 614 |
| 2021-11-03 | $25.10 | $25.10 | $25.03 | $25.07 | $23.78 | 650 |
| 2021-11-02 | $25.00 | $25.00 | $25.00 | $25.00 | $23.71 | 0 |
| 2021-11-01 | $25.10 | $25.10 | $25.00 | $25.00 | $23.71 | 600 |
| 2021-10-29 | $25.05 | $25.05 | $25.05 | $25.05 | $23.76 | 100 |
| 2021-10-28 | $25.08 | $25.08 | $25.08 | $25.08 | $23.79 | 0 |
| 2021-10-27 | $24.85 | $25.20 | $24.85 | $25.08 | $23.79 | 1,031 |
| 2021-10-26 | $24.84 | $24.89 | $24.78 | $24.86 | $23.58 | 2,527 |
| 2021-10-25 | $24.75 | $24.94 | $24.75 | $24.94 | $23.66 | 660 |
| 2021-10-22 | $24.93 | $24.93 | $24.76 | $24.85 | $23.57 | 2,433 |
| 2021-10-21 | $24.74 | $24.92 | $24.74 | $24.91 | $23.63 | 2,200 |
| 2021-10-20 | $24.94 | $24.94 | $24.80 | $24.80 | $23.53 | 3,210 |
| 2021-10-19 | $24.94 | $24.94 | $24.94 | $24.94 | $23.66 | 4 |
| 2021-10-18 | $24.94 | $24.94 | $24.94 | $24.94 | $23.66 | 404 |
| 2021-10-15 | $24.94 | $25.17 | $24.81 | $24.81 | $23.53 | 1,117 |
| 2021-10-14 | $24.94 | $24.94 | $24.94 | $24.94 | $23.66 | 100 |
| 2021-10-13 | $24.82 | $24.89 | $24.82 | $24.89 | $23.61 | 1,201 |
| 2021-10-12 | $24.89 | $24.89 | $24.72 | $24.72 | $23.45 | 300 |
| 2021-10-11 | $24.76 | $24.76 | $24.76 | $24.76 | $23.49 | 1 |
| 2021-10-08 | $24.76 | $24.76 | $24.76 | $24.76 | $23.49 | 214 |
| 2021-10-07 | $24.99 | $24.99 | $24.63 | $24.63 | $23.36 | 3,307 |
| 2021-10-06 | $25.01 | $25.01 | $25.01 | $25.01 | $23.72 | 0 |
| 2021-10-05 | $25.01 | $25.01 | $25.01 | $25.01 | $23.72 | 0 |
| 2021-10-04 | $25.16 | $25.16 | $25.00 | $25.01 | $23.72 | 714 |
| 2021-10-01 | $25.08 | $25.08 | $25.08 | $25.08 | $23.79 | 400 |
| 2021-09-30 | $24.90 | $24.94 | $24.90 | $24.94 | $23.65 | 1,151 |
| 2021-09-29 | $24.75 | $24.82 | $24.75 | $24.82 | $23.54 | 1,200 |
| 2021-09-28 | $24.90 | $24.90 | $24.90 | $24.90 | $23.62 | 68 |
| 2021-09-27 | $25.24 | $25.24 | $24.80 | $24.90 | $23.62 | 2,423 |
| 2021-09-24 | $25.00 | $25.00 | $24.75 | $24.76 | $23.49 | 1,596 |
| 2021-09-23 | $24.95 | $25.00 | $24.92 | $24.92 | $23.64 | 1,317 |
| 2021-09-22 | $24.95 | $25.00 | $24.93 | $25.00 | $23.71 | 1,306 |
| 2021-09-21 | $24.95 | $24.99 | $24.39 | $24.85 | $23.57 | 4,167 |
| 2021-09-20 | $25.02 | $25.02 | $25.02 | $25.02 | $23.74 | 0 |
| 2021-09-17 | $25.01 | $25.02 | $24.95 | $25.02 | $23.74 | 2,520 |
| 2021-09-16 | $25.25 | $25.25 | $25.02 | $25.20 | $23.90 | 1,050 |
| 2021-09-15 | $25.20 | $25.20 | $25.20 | $25.20 | $23.90 | 1 |
| 2021-09-14 | $25.20 | $25.20 | $25.20 | $25.20 | $23.90 | 400 |
| 2021-09-13 | $25.32 | $25.32 | $25.32 | $25.32 | $23.62 | 0 |
| 2021-09-10 | $25.15 | $25.32 | $25.15 | $25.32 | $23.62 | 4,787 |
| 2021-09-09 | $24.95 | $24.95 | $24.95 | $24.95 | $23.28 | 0 |
| 2021-09-08 | $25.10 | $25.18 | $24.95 | $24.95 | $23.28 | 2,540 |
| 2021-09-07 | $24.90 | $24.90 | $24.90 | $24.90 | $23.23 | 0 |
| 2021-09-03 | $24.90 | $24.90 | $24.90 | $24.90 | $23.23 | 200 |
| 2021-09-02 | $24.84 | $24.84 | $24.84 | $24.84 | $23.17 | 45 |
| 2021-09-01 | $24.95 | $24.95 | $24.84 | $24.84 | $23.17 | 1,109 |
| 2021-08-31 | $25.05 | $25.22 | $24.77 | $24.81 | $23.15 | 2,316 |
| 2021-08-30 | $25.01 | $25.20 | $25.01 | $25.15 | $23.46 | 1,940 |
| 2021-08-27 | $24.90 | $25.21 | $24.83 | $24.83 | $23.17 | 1,500 |
| 2021-08-26 | $24.96 | $25.00 | $24.85 | $24.85 | $23.18 | 3,224 |
| 2021-08-25 | $25.00 | $25.00 | $24.77 | $24.90 | $23.23 | 2,250 |
| 2021-08-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.32 | 0 |
| 2021-08-23 | $24.90 | $25.00 | $24.90 | $25.00 | $23.32 | 1,600 |
| 2021-08-20 | $24.82 | $24.82 | $24.70 | $24.70 | $23.04 | 1,600 |
| 2021-08-19 | $25.01 | $25.01 | $24.89 | $24.90 | $23.23 | 975 |
| 2021-08-18 | $25.00 | $25.00 | $24.78 | $24.78 | $23.12 | 2,453 |
| 2021-08-17 | $24.93 | $24.93 | $24.93 | $24.93 | $23.26 | 100 |
| 2021-08-16 | $25.29 | $25.29 | $24.95 | $25.00 | $23.32 | 1,451 |
| 2021-08-13 | $24.62 | $25.00 | $24.62 | $24.70 | $23.04 | 2,141 |
| 2021-08-12 | $24.70 | $25.30 | $24.60 | $25.26 | $23.56 | 6,579 |
| 2021-08-11 | $24.41 | $24.41 | $24.35 | $24.37 | $22.74 | 1,142 |
| 2021-08-10 | $24.80 | $24.80 | $24.60 | $24.60 | $22.95 | 920 |
| 2021-08-09 | $24.85 | $24.85 | $24.70 | $24.70 | $23.04 | 957 |
| 2021-08-06 | $24.37 | $25.15 | $24.37 | $24.73 | $23.07 | 3,001 |
| 2021-08-05 | $24.83 | $24.83 | $24.83 | $24.83 | $23.17 | 196 |
| 2021-08-04 | $24.51 | $24.87 | $24.50 | $24.84 | $23.17 | 2,757 |
| 2021-08-03 | $24.50 | $24.50 | $24.50 | $24.50 | $22.86 | 200 |
| 2021-08-02 | $24.67 | $24.67 | $24.67 | $24.67 | $23.02 | 200 |
| 2021-07-30 | $24.35 | $24.35 | $24.35 | $24.35 | $22.72 | 160 |
| 2021-07-29 | $24.50 | $24.73 | $24.30 | $24.30 | $22.67 | 5,599 |
| 2021-07-28 | $24.63 | $24.66 | $24.30 | $24.50 | $22.86 | 5,813 |
| 2021-07-27 | $24.65 | $24.65 | $24.65 | $24.65 | $23.00 | 114 |
| 2021-07-26 | $24.65 | $24.65 | $24.65 | $24.65 | $23.00 | 312 |
| 2021-07-23 | $24.50 | $24.50 | $24.46 | $24.46 | $22.82 | 2,540 |
| 2021-07-22 | $24.77 | $24.77 | $24.46 | $24.46 | $22.82 | 424 |
| 2021-07-21 | $24.58 | $24.58 | $24.58 | $24.58 | $22.93 | 108 |
| 2021-07-20 | $24.31 | $24.81 | $24.31 | $24.80 | $23.14 | 2,430 |
| 2021-07-19 | $24.50 | $24.50 | $24.28 | $24.28 | $22.65 | 201 |
| 2021-07-16 | $25.00 | $25.00 | $24.25 | $24.25 | $22.62 | 11,722 |
| 2021-07-15 | $25.00 | $25.00 | $25.00 | $25.00 | $23.32 | 0 |
| 2021-07-14 | $25.00 | $25.00 | $25.00 | $25.00 | $23.32 | 140 |
| 2021-07-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.32 | 200 |
| 2021-07-12 | $24.85 | $24.85 | $24.85 | $24.85 | $23.18 | 0 |
| 2021-07-09 | $25.00 | $25.00 | $24.85 | $24.85 | $23.18 | 1,601 |
| 2021-07-08 | $25.01 | $25.13 | $25.01 | $25.13 | $23.44 | 200 |
| 2021-07-07 | $24.99 | $24.99 | $24.99 | $24.99 | $23.31 | 0 |
| 2021-07-06 | $24.91 | $25.00 | $24.91 | $24.99 | $23.31 | 1,424 |
| 2021-07-02 | $25.10 | $25.10 | $25.10 | $25.10 | $23.42 | 104 |
| 2021-07-01 | $24.90 | $25.10 | $24.90 | $25.10 | $23.42 | 1,942 |
| 2021-06-30 | $24.90 | $24.90 | $24.90 | $24.90 | $23.23 | 145 |
| 2021-06-29 | $24.90 | $24.90 | $24.90 | $24.90 | $23.23 | 550 |
| 2021-06-28 | $24.85 | $24.85 | $24.85 | $24.85 | $23.18 | 1,001 |
| 2021-06-25 | $24.80 | $24.80 | $24.80 | $24.80 | $23.14 | 0 |
| 2021-06-24 | $24.80 | $24.80 | $24.80 | $24.80 | $23.14 | 140 |
| 2021-06-23 | $24.76 | $25.00 | $24.76 | $25.00 | $23.32 | 591 |
| 2021-06-22 | $24.80 | $24.80 | $24.80 | $24.80 | $23.14 | 170 |
| 2021-06-21 | $25.00 | $25.15 | $24.75 | $25.15 | $23.46 | 5,771 |
| 2021-06-18 | $25.00 | $25.00 | $25.00 | $25.00 | $23.32 | 2,021 |
| 2021-06-17 | $24.95 | $24.95 | $24.95 | $24.95 | $23.27 | 1,576 |
| 2021-06-16 | $24.96 | $24.96 | $24.95 | $24.96 | $23.29 | 1,001 |
| 2021-06-15 | $25.00 | $25.00 | $24.94 | $24.95 | $23.28 | 3,332 |
| 2021-06-14 | $24.79 | $24.84 | $24.79 | $24.80 | $23.14 | 1,595 |
| 2021-06-11 | $25.10 | $25.10 | $25.10 | $25.10 | $23.02 | 0 |
| 2021-06-10 | $24.91 | $25.10 | $24.91 | $25.10 | $23.02 | 1,375 |
| 2021-06-09 | $24.88 | $24.90 | $24.88 | $24.90 | $22.84 | 3,300 |
| 2021-06-08 | $24.88 | $24.88 | $24.88 | $24.88 | $22.82 | 371 |
| 2021-06-07 | $24.88 | $24.88 | $24.88 | $24.88 | $22.82 | 0 |
| 2021-06-04 | $24.88 | $24.88 | $24.88 | $24.88 | $22.82 | 300 |
| 2021-06-03 | $25.05 | $25.05 | $25.05 | $25.05 | $22.98 | 12 |
| 2021-06-02 | $25.15 | $25.15 | $25.05 | $25.05 | $22.98 | 923 |
| 2021-06-01 | $24.99 | $25.00 | $24.90 | $24.90 | $22.84 | 2,863 |
| 2021-05-28 | $25.00 | $25.00 | $25.00 | $25.00 | $22.93 | 0 |
| 2021-05-27 | $24.84 | $25.03 | $24.84 | $25.00 | $22.93 | 2,340 |
| 2021-05-26 | $25.00 | $25.21 | $24.90 | $25.21 | $23.13 | 1,091 |
| 2021-05-25 | $25.00 | $25.00 | $25.00 | $25.00 | $22.93 | 550 |
| 2021-05-24 | $24.86 | $24.86 | $24.86 | $24.86 | $22.81 | 263 |
| 2021-05-21 | $25.00 | $25.00 | $25.00 | $25.00 | $22.93 | 3,680 |
| 2021-05-20 | $25.00 | $25.00 | $23.98 | $24.57 | $22.54 | 1,133 |
| 2021-05-19 | $25.01 | $25.01 | $25.01 | $25.01 | $22.94 | 0 |
| 2021-05-18 | $25.05 | $25.19 | $25.01 | $25.01 | $22.94 | 603 |
| 2021-05-17 | $24.79 | $24.79 | $24.79 | $24.79 | $22.74 | 250 |
| 2021-05-14 | $24.79 | $24.79 | $24.79 | $24.79 | $22.74 | 0 |
| 2021-05-13 | $24.79 | $24.79 | $24.79 | $24.79 | $22.74 | 250 |
| 2021-05-12 | $24.94 | $24.94 | $24.70 | $24.90 | $22.84 | 2,792 |
| 2021-05-11 | $24.98 | $24.98 | $24.98 | $24.98 | $22.92 | 940 |
| 2021-05-10 | $24.99 | $24.99 | $24.99 | $24.99 | $22.92 | 1,000 |
| 2021-05-07 | $24.99 | $24.99 | $24.99 | $24.99 | $22.92 | 30 |
| 2021-05-06 | $24.99 | $24.99 | $24.99 | $24.99 | $22.92 | 1,285 |
| 2021-05-05 | $25.10 | $25.17 | $25.00 | $25.17 | $23.09 | 1,225 |
| 2021-05-04 | $25.00 | $25.00 | $25.00 | $25.00 | $22.93 | 0 |
| 2021-05-03 | $25.03 | $25.03 | $25.00 | $25.00 | $22.93 | 3,300 |
| 2021-04-30 | $25.00 | $25.66 | $25.00 | $25.00 | $22.93 | 1,356 |
| 2021-04-29 | $25.14 | $25.14 | $24.91 | $25.00 | $22.93 | 4,728 |
| 2021-04-28 | $25.37 | $25.37 | $25.37 | $25.37 | $23.27 | 195 |
| 2021-04-27 | $25.00 | $25.08 | $25.00 | $25.05 | $22.98 | 1,260 |
| 2021-04-26 | $25.10 | $25.10 | $24.99 | $24.99 | $22.92 | 6,355 |
| 2021-04-23 | $25.00 | $25.10 | $24.99 | $25.10 | $23.03 | 4,017 |
| 2021-04-22 | $24.75 | $24.99 | $24.57 | $24.99 | $22.92 | 5,103 |
| 2021-04-21 | $25.05 | $25.05 | $25.05 | $25.05 | $22.98 | 0 |
| 2021-04-20 | $25.05 | $25.05 | $25.05 | $25.05 | $22.98 | 195 |
| 2021-04-19 | $25.10 | $25.10 | $25.10 | $25.10 | $23.03 | 706 |
| 2021-04-16 | $24.90 | $25.22 | $24.90 | $25.20 | $23.12 | 2,372 |
| 2021-04-15 | $24.90 | $24.90 | $24.87 | $24.89 | $22.83 | 3,650 |
| 2021-04-14 | $24.86 | $24.90 | $24.86 | $24.88 | $22.82 | 2,025 |
| 2021-04-13 | $24.94 | $25.00 | $24.90 | $24.90 | $22.84 | 3,810 |
| 2021-04-12 | $25.00 | $25.11 | $24.99 | $24.99 | $22.92 | 10,340 |
| 2021-04-09 | $25.00 | $25.22 | $24.96 | $25.22 | $23.14 | 3,573 |
| 2021-04-08 | $25.00 | $25.10 | $24.90 | $24.90 | $22.84 | 3,170 |
| 2021-04-07 | $24.90 | $25.00 | $24.88 | $25.00 | $22.93 | 2,968 |
| 2021-04-06 | $24.70 | $25.00 | $24.70 | $25.00 | $22.93 | 3,704 |
| 2021-04-05 | $24.83 | $25.00 | $24.66 | $24.66 | $22.62 | 4,375 |
| 2021-04-01 | $24.90 | $24.90 | $24.60 | $24.66 | $22.62 | 11,034 |
| 2021-03-31 | $25.00 | $25.00 | $24.69 | $25.00 | $22.93 | 1,926 |
| 2021-03-30 | $24.69 | $24.69 | $24.69 | $24.69 | $22.65 | 200 |
| 2021-03-29 | $24.65 | $24.96 | $24.65 | $24.96 | $22.90 | 4,811 |
| 2021-03-26 | $24.62 | $24.85 | $24.62 | $24.65 | $22.61 | 6,150 |
| 2021-03-25 | $24.65 | $24.65 | $24.65 | $24.65 | $22.61 | 0 |
| 2021-03-24 | $24.65 | $24.65 | $24.65 | $24.65 | $22.61 | 475 |
| 2021-03-23 | $24.50 | $24.50 | $24.50 | $24.50 | $22.48 | 10 |
| 2021-03-22 | $24.85 | $24.85 | $24.41 | $24.50 | $22.48 | 7,992 |
| 2021-03-19 | $24.85 | $24.85 | $24.85 | $24.85 | $22.80 | 0 |
| 2021-03-18 | $24.85 | $24.85 | $24.85 | $24.85 | $22.80 | 0 |
| 2021-03-17 | $24.85 | $24.85 | $24.85 | $24.85 | $22.80 | 900 |
| 2021-03-16 | $24.60 | $24.60 | $24.60 | $24.60 | $22.57 | 10 |
| 2021-03-15 | $24.60 | $24.60 | $24.60 | $24.60 | $22.57 | 1 |
| 2021-03-12 | $24.60 | $24.60 | $24.60 | $24.60 | $22.57 | 2,290 |
| 2021-03-11 | $24.95 | $24.99 | $24.63 | $24.63 | $22.21 | 2,333 |
| 2021-03-10 | $24.82 | $24.99 | $24.82 | $24.99 | $22.54 | 3,221 |
| 2021-03-09 | $24.99 | $24.99 | $24.99 | $24.99 | $22.54 | 0 |
| 2021-03-08 | $24.99 | $24.99 | $24.80 | $24.99 | $22.54 | 3,626 |
| 2021-03-05 | $24.80 | $24.99 | $24.68 | $24.99 | $22.54 | 1,233 |
| 2021-03-04 | $24.99 | $24.99 | $24.80 | $24.80 | $22.37 | 1,992 |
| 2021-03-03 | $24.99 | $25.00 | $24.80 | $24.98 | $22.53 | 4,161 |
| 2021-03-02 | $24.43 | $24.85 | $24.43 | $24.85 | $22.41 | 863 |
| 2021-03-01 | $24.47 | $24.50 | $24.35 | $24.39 | $21.99 | 2,000 |
| 2021-02-26 | $24.05 | $24.28 | $24.05 | $24.28 | $21.89 | 201 |
| 2021-02-25 | $24.05 | $24.05 | $23.97 | $24.05 | $21.69 | 4,226 |
| 2021-02-24 | $24.16 | $24.27 | $23.78 | $24.05 | $21.69 | 11,769 |
| 2021-02-23 | $24.25 | $24.25 | $24.25 | $24.25 | $21.87 | 502 |
| 2021-02-22 | $24.50 | $24.50 | $24.15 | $24.15 | $21.78 | 2,548 |
| 2021-02-19 | $24.58 | $24.58 | $24.50 | $24.50 | $22.10 | 690 |
| 2021-02-18 | $24.70 | $24.97 | $24.50 | $24.50 | $22.10 | 6,957 |
| 2021-02-17 | $24.60 | $24.77 | $24.60 | $24.75 | $22.32 | 3,405 |
| 2021-02-16 | $24.29 | $24.50 | $24.18 | $24.18 | $21.81 | 1,306 |
| 2021-02-12 | $24.30 | $24.40 | $24.26 | $24.26 | $21.88 | 1,200 |
| 2021-02-11 | $24.00 | $24.15 | $24.00 | $24.15 | $21.78 | 644 |
| 2021-02-10 | $24.00 | $24.00 | $24.00 | $24.00 | $21.65 | 207 |
| 2021-02-09 | $23.79 | $23.79 | $23.79 | $23.79 | $21.46 | 185 |
| 2021-02-08 | $23.74 | $23.74 | $23.74 | $23.74 | $21.41 | 634 |
| 2021-02-05 | $24.19 | $24.19 | $24.19 | $24.19 | $21.82 | 0 |
| 2021-02-04 | $24.21 | $24.21 | $24.19 | $24.19 | $21.82 | 225 |
| 2021-02-03 | $24.50 | $24.50 | $23.00 | $23.97 | $21.62 | 4,325 |
| 2021-02-02 | $24.49 | $24.49 | $22.18 | $23.88 | $21.54 | 4,771 |
| 2021-02-01 | $24.15 | $24.15 | $24.15 | $24.15 | $21.78 | 0 |
| 2021-01-29 | $24.15 | $24.15 | $24.15 | $24.15 | $21.78 | 301 |
| 2021-01-28 | $24.50 | $24.50 | $24.50 | $24.50 | $22.10 | 164 |
| 2021-01-27 | $24.50 | $24.50 | $24.50 | $24.50 | $22.10 | 124 |
| 2021-01-26 | $24.50 | $24.50 | $24.50 | $24.50 | $22.10 | 371 |
| 2021-01-25 | $24.00 | $24.00 | $24.00 | $24.00 | $21.65 | 0 |
| 2021-01-22 | $24.00 | $24.00 | $24.00 | $24.00 | $21.65 | 51 |
| 2021-01-21 | $24.01 | $24.05 | $24.00 | $24.00 | $21.65 | 859 |
| 2021-01-20 | $24.25 | $24.25 | $24.00 | $24.25 | $21.87 | 2,821 |
| 2021-01-19 | $24.47 | $24.47 | $24.14 | $24.47 | $22.07 | 1,127 |
| 2021-01-15 | $24.13 | $24.79 | $24.00 | $24.79 | $22.36 | 1,534 |
| 2021-01-14 | $24.12 | $24.30 | $24.12 | $24.24 | $21.86 | 632 |
| 2021-01-13 | $23.60 | $23.60 | $23.60 | $23.60 | $21.28 | 2 |
| 2021-01-12 | $24.00 | $24.01 | $23.60 | $23.60 | $21.28 | 4,530 |
| 2021-01-11 | $24.10 | $24.10 | $23.78 | $23.78 | $21.45 | 1,849 |
| 2021-01-08 | $24.00 | $24.00 | $24.00 | $24.00 | $21.65 | 0 |
| 2021-01-07 | $23.92 | $25.00 | $23.90 | $24.00 | $21.65 | 4,615 |
| 2021-01-06 | $23.05 | $23.91 | $23.05 | $23.91 | $21.57 | 567 |
| 2021-01-05 | $22.63 | $23.93 | $22.20 | $23.92 | $21.57 | 3,306 |
| 2021-01-04 | $23.18 | $23.18 | $23.18 | $23.18 | $20.91 | 406 |
| 2020-12-31 | $22.70 | $22.70 | $20.81 | $21.20 | $19.12 | 5,622 |
| 2020-12-30 | $21.49 | $21.60 | $21.42 | $21.60 | $19.48 | 1,706 |
| 2020-12-29 | $21.02 | $21.49 | $21.00 | $21.28 | $19.19 | 2,237 |
| 2020-12-28 | $21.34 | $21.34 | $21.00 | $21.00 | $18.94 | 969 |
| 2020-12-24 | $20.71 | $21.00 | $20.70 | $21.00 | $18.94 | 1,602 |
| 2020-12-23 | $21.01 | $21.01 | $21.00 | $21.00 | $18.94 | 2,548 |
| 2020-12-22 | $21.33 | $21.33 | $21.00 | $21.00 | $18.94 | 2,278 |
| 2020-12-21 | $21.14 | $21.50 | $21.14 | $21.47 | $19.36 | 2,402 |
| 2020-12-18 | $21.00 | $21.53 | $21.00 | $21.53 | $19.42 | 1,100 |
| 2020-12-17 | $21.60 | $21.60 | $20.71 | $21.00 | $18.94 | 4,242 |
| 2020-12-16 | $21.68 | $21.68 | $21.60 | $21.60 | $19.48 | 1,157 |
| 2020-12-15 | $21.59 | $21.66 | $21.49 | $21.49 | $19.38 | 2,001 |
| 2020-12-14 | $22.60 | $22.60 | $22.60 | $22.60 | $20.38 | 3 |
| 2020-12-11 | $22.60 | $22.60 | $22.60 | $22.60 | $20.01 | 100 |
| 2020-12-10 | $22.20 | $22.65 | $22.00 | $22.60 | $20.01 | 2,783 |
| 2020-12-09 | $22.01 | $23.92 | $22.01 | $23.90 | $21.16 | 2,404 |
| 2020-12-08 | $21.65 | $23.94 | $21.65 | $23.94 | $21.20 | 1,477 |
| 2020-12-07 | $22.32 | $22.40 | $21.60 | $21.60 | $19.12 | 852 |
| 2020-12-04 | $22.43 | $22.43 | $21.75 | $21.75 | $19.26 | 1,004 |
| 2020-12-03 | $23.00 | $23.01 | $22.13 | $22.39 | $19.82 | 1,300 |
| 2020-12-02 | $23.05 | $23.05 | $23.05 | $23.05 | $20.41 | 0 |
| 2020-12-01 | $22.00 | $23.05 | $22.00 | $23.05 | $20.41 | 798 |
| 2020-11-30 | $22.42 | $22.42 | $22.42 | $22.42 | $19.85 | 0 |
| 2020-11-27 | $22.42 | $22.42 | $22.42 | $22.42 | $19.85 | 0 |
| 2020-11-25 | $22.42 | $22.42 | $22.42 | $22.42 | $19.85 | 200 |
| 2020-11-24 | $21.75 | $21.75 | $21.75 | $21.75 | $19.26 | 450 |
| 2020-11-23 | $22.00 | $22.00 | $21.75 | $21.75 | $19.26 | 1,072 |
| 2020-11-20 | $21.05 | $21.75 | $21.05 | $21.75 | $19.26 | 5,756 |
| 2020-11-19 | $21.07 | $21.07 | $21.07 | $21.07 | $18.65 | 105 |
| 2020-11-18 | $21.11 | $21.11 | $21.11 | $21.11 | $18.69 | 0 |
| 2020-11-17 | $21.08 | $21.11 | $21.00 | $21.11 | $18.69 | 4,858 |
| 2020-11-16 | $20.71 | $20.71 | $20.71 | $20.71 | $18.34 | 535 |
| 2020-11-13 | $21.09 | $21.09 | $21.00 | $21.00 | $18.59 | 1,285 |
| 2020-11-12 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 265 |
| 2020-11-11 | $21.02 | $21.02 | $20.71 | $20.85 | $18.46 | 2,277 |
| 2020-11-10 | $20.87 | $21.15 | $20.70 | $21.15 | $18.73 | 1,831 |
| 2020-11-09 | $21.15 | $21.15 | $21.15 | $21.15 | $18.73 | 203 |
| 2020-11-06 | $21.29 | $21.29 | $21.29 | $21.29 | $18.85 | 0 |
| 2020-11-05 | $21.29 | $21.29 | $21.29 | $21.29 | $18.85 | 200 |
| 2020-11-04 | $21.29 | $21.29 | $21.29 | $21.29 | $18.85 | 133 |
| 2020-11-03 | $20.71 | $21.29 | $20.71 | $21.29 | $18.85 | 1,600 |
| 2020-11-02 | $20.84 | $21.15 | $20.84 | $20.96 | $18.56 | 1,810 |
| 2020-10-30 | $21.15 | $21.15 | $21.15 | $21.15 | $18.73 | 0 |
| 2020-10-29 | $21.38 | $21.38 | $20.70 | $21.15 | $18.73 | 7,541 |
| 2020-10-28 | $21.38 | $21.38 | $21.38 | $21.38 | $18.92 | 100 |
| 2020-10-27 | $21.01 | $21.01 | $21.01 | $21.01 | $18.60 | 0 |
| 2020-10-26 | $21.01 | $21.01 | $21.01 | $21.01 | $18.60 | 0 |
| 2020-10-23 | $21.01 | $21.01 | $21.01 | $21.01 | $18.60 | 98 |
| 2020-10-22 | $21.60 | $21.60 | $21.01 | $21.01 | $18.60 | 1,303 |
| 2020-10-21 | $20.77 | $20.77 | $20.77 | $20.77 | $18.39 | 2 |
| 2020-10-20 | $20.81 | $20.81 | $20.77 | $20.77 | $18.39 | 1,100 |
| 2020-10-19 | $21.25 | $21.25 | $21.25 | $21.25 | $18.81 | 350 |
| 2020-10-16 | $21.28 | $21.28 | $21.28 | $21.28 | $18.84 | 0 |
| 2020-10-15 | $20.75 | $21.45 | $20.75 | $21.28 | $18.84 | 704 |
| 2020-10-14 | $20.96 | $20.96 | $20.96 | $20.96 | $18.56 | 0 |
| 2020-10-13 | $20.96 | $20.96 | $20.96 | $20.96 | $18.56 | 0 |
| 2020-10-12 | $20.50 | $21.00 | $20.50 | $20.96 | $18.56 | 3,510 |
| 2020-10-09 | $20.70 | $20.70 | $20.70 | $20.70 | $18.33 | 100 |
| 2020-10-08 | $20.74 | $20.74 | $20.70 | $20.70 | $18.33 | 1,100 |
| 2020-10-07 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 740 |
| 2020-10-06 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 1,018 |
| 2020-10-05 | $20.70 | $20.70 | $20.70 | $20.70 | $18.33 | 1,000 |
| 2020-10-02 | $21.25 | $21.25 | $21.25 | $21.25 | $18.81 | 125 |
| 2020-10-01 | $21.73 | $21.73 | $21.73 | $21.73 | $19.24 | 1 |
| 2020-09-30 | $21.01 | $21.73 | $20.21 | $21.73 | $19.24 | 1,887 |
| 2020-09-29 | $21.02 | $21.02 | $21.02 | $21.02 | $18.61 | 0 |
| 2020-09-28 | $21.02 | $21.02 | $21.02 | $21.02 | $18.61 | 283 |
| 2020-09-25 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-09-24 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-09-23 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-09-22 | $21.00 | $21.00 | $21.00 | $21.00 | $18.59 | 0 |
| 2020-09-21 | $21.20 | $21.20 | $21.00 | $21.00 | $18.59 | 300 |
| 2020-09-18 | $21.20 | $21.20 | $21.20 | $21.20 | $18.77 | 101 |
| 2020-09-17 | $20.90 | $21.00 | $20.90 | $21.00 | $18.59 | 600 |
| 2020-09-16 | $20.70 | $20.70 | $20.70 | $20.70 | $18.33 | 0 |
| 2020-09-15 | $20.70 | $20.70 | $20.70 | $20.70 | $18.33 | 0 |
| 2020-09-14 | $20.70 | $20.70 | $20.70 | $20.70 | $18.33 | 500 |
| 2020-09-11 | $20.21 | $20.21 | $20.21 | $20.21 | $17.54 | 0 |
| 2020-09-10 | $20.32 | $20.70 | $20.21 | $20.21 | $17.54 | 1,390 |
| 2020-09-09 | $20.70 | $20.70 | $20.70 | $20.70 | $17.96 | 0 |
| 2020-09-08 | $20.70 | $20.70 | $20.70 | $20.70 | $17.96 | 0 |
| 2020-09-04 | $20.70 | $20.70 | $20.70 | $20.70 | $17.96 | 0 |
| 2020-09-03 | $20.70 | $20.80 | $20.70 | $20.70 | $17.96 | 1,583 |
| 2020-09-02 | $20.75 | $20.75 | $20.75 | $20.75 | $18.00 | 1 |
| 2020-09-01 | $20.75 | $20.75 | $20.75 | $20.75 | $18.00 | 140 |
| 2020-08-31 | $20.30 | $20.30 | $20.30 | $20.30 | $17.61 | 22 |
| 2020-08-28 | $20.30 | $20.30 | $20.30 | $20.30 | $17.61 | 2 |
| 2020-08-27 | $20.82 | $20.82 | $20.30 | $20.30 | $17.61 | 512 |
| 2020-08-26 | $21.90 | $21.90 | $21.90 | $21.90 | $19.00 | 0 |
| 2020-08-25 | $21.90 | $21.90 | $21.90 | $21.90 | $19.00 | 456 |
| 2020-08-24 | $20.40 | $20.40 | $20.40 | $20.40 | $17.70 | 17 |
| 2020-08-21 | $20.75 | $20.75 | $20.30 | $20.40 | $17.70 | 1,427 |
| 2020-08-20 | $20.30 | $20.30 | $20.30 | $20.30 | $17.61 | 102 |
| 2020-08-19 | $20.80 | $20.92 | $19.65 | $20.30 | $17.61 | 4,605 |
| 2020-08-18 | $20.30 | $20.30 | $20.30 | $20.30 | $17.61 | 20 |
| 2020-08-17 | $20.24 | $20.30 | $20.24 | $20.30 | $17.61 | 558 |
| 2020-08-14 | $20.50 | $20.50 | $20.50 | $20.50 | $17.79 | 0 |
| 2020-08-13 | $19.75 | $20.50 | $19.50 | $20.50 | $17.79 | 725 |
| 2020-08-12 | $20.50 | $20.50 | $20.50 | $20.50 | $17.79 | 0 |
| 2020-08-11 | $20.52 | $20.62 | $20.20 | $20.50 | $17.79 | 3,058 |
| 2020-08-10 | $19.54 | $20.00 | $19.53 | $20.00 | $17.35 | 5,785 |
| 2020-08-07 | $19.00 | $19.00 | $19.00 | $19.00 | $16.49 | 0 |
| 2020-08-06 | $19.01 | $19.01 | $19.00 | $19.00 | $16.49 | 255 |
| 2020-08-05 | $19.00 | $19.00 | $19.00 | $19.00 | $16.49 | 0 |
| 2020-08-04 | $19.00 | $19.00 | $19.00 | $19.00 | $16.49 | 600 |
| 2020-08-03 | $18.50 | $18.50 | $18.50 | $18.50 | $16.05 | 166 |
| 2020-07-31 | $18.50 | $18.50 | $18.50 | $18.50 | $16.05 | 0 |
| 2020-07-30 | $18.50 | $18.50 | $18.50 | $18.50 | $16.05 | 0 |
| 2020-07-29 | $18.50 | $18.50 | $18.50 | $18.50 | $16.05 | 0 |
| 2020-07-28 | $18.50 | $18.50 | $18.50 | $18.50 | $16.05 | 0 |
| 2020-07-27 | $18.50 | $18.50 | $18.50 | $18.50 | $16.05 | 0 |
| 2020-07-24 | $18.50 | $18.50 | $18.50 | $18.50 | $16.05 | 0 |
| 2020-07-23 | $18.50 | $18.50 | $18.50 | $18.50 | $16.05 | 256 |
| 2020-07-22 | $18.50 | $18.50 | $18.50 | $18.50 | $16.05 | 519 |
| 2020-07-21 | $17.05 | $18.50 | $17.05 | $18.50 | $16.05 | 3,082 |
| 2020-07-20 | $17.16 | $17.16 | $17.10 | $17.10 | $14.84 | 1,488 |
| 2020-07-17 | $18.60 | $18.60 | $18.06 | $18.06 | $15.67 | 587 |
| 2020-07-16 | $18.54 | $18.54 | $18.54 | $18.54 | $16.09 | 7 |
| 2020-07-15 | $18.54 | $18.54 | $18.54 | $18.54 | $16.09 | 200 |
| 2020-07-14 | $20.00 | $20.01 | $18.50 | $18.53 | $16.08 | 2,916 |
| 2020-07-13 | $20.62 | $20.62 | $20.10 | $20.10 | $17.44 | 668 |
| 2020-07-10 | $20.20 | $20.20 | $20.10 | $20.10 | $17.44 | 500 |
| 2020-07-09 | $20.50 | $20.50 | $20.50 | $20.50 | $17.79 | 104 |
| 2020-07-08 | $20.24 | $20.24 | $20.24 | $20.24 | $17.56 | 0 |
| 2020-07-07 | $20.24 | $20.24 | $20.24 | $20.24 | $17.56 | 0 |
| 2020-07-06 | $20.24 | $20.24 | $20.24 | $20.24 | $17.56 | 440 |
| 2020-07-02 | $20.62 | $20.62 | $20.62 | $20.62 | $17.89 | 0 |
| 2020-07-01 | $20.62 | $20.62 | $20.62 | $20.62 | $17.89 | 2 |
| 2020-06-30 | $20.40 | $20.62 | $19.83 | $20.62 | $17.89 | 1,207 |
| 2020-06-29 | $18.01 | $19.36 | $18.01 | $19.36 | $16.80 | 360 |
| 2020-06-26 | $19.00 | $19.66 | $17.10 | $18.00 | $15.62 | 3,355 |
| 2020-06-25 | $19.90 | $20.11 | $19.90 | $20.11 | $17.45 | 2,000 |
| 2020-06-24 | $20.31 | $20.31 | $20.31 | $20.31 | $17.62 | 0 |
| 2020-06-23 | $19.99 | $20.31 | $19.90 | $20.31 | $17.62 | 1,561 |
| 2020-06-22 | $19.91 | $19.91 | $19.91 | $19.91 | $17.28 | 0 |
| 2020-06-19 | $20.00 | $20.62 | $19.57 | $19.91 | $17.28 | 1,998 |
| 2020-06-18 | $18.75 | $18.75 | $18.75 | $18.75 | $16.27 | 21 |
| 2020-06-17 | $18.75 | $18.75 | $18.75 | $18.75 | $16.27 | 221 |
| 2020-06-16 | $18.50 | $18.50 | $18.50 | $18.50 | $16.05 | 1,049 |
| 2020-06-15 | $17.44 | $18.85 | $17.44 | $18.00 | $15.62 | 1,662 |
| 2020-06-12 | $19.48 | $19.48 | $19.48 | $19.48 | $16.90 | 4 |
| 2020-06-11 | $19.90 | $19.90 | $19.90 | $19.90 | $16.90 | 25 |
| 2020-06-10 | $19.80 | $19.90 | $16.65 | $19.90 | $16.90 | 5,852 |
| 2020-06-09 | $19.80 | $19.80 | $19.80 | $19.80 | $16.82 | 310 |
| 2020-06-08 | $19.57 | $19.58 | $19.57 | $19.58 | $16.63 | 350 |
| 2020-06-05 | $20.47 | $20.47 | $20.47 | $20.47 | $17.38 | 100 |
| 2020-06-04 | $18.72 | $18.72 | $18.72 | $18.72 | $15.90 | 259 |
| 2020-06-03 | $18.00 | $18.70 | $18.00 | $18.70 | $15.88 | 448 |
| 2020-06-02 | $17.89 | $17.89 | $16.95 | $17.75 | $15.07 | 856 |
| 2020-06-01 | $17.32 | $17.50 | $16.09 | $17.40 | $14.78 | 1,539 |
| 2020-05-29 | $17.60 | $17.60 | $17.60 | $17.60 | $14.95 | 0 |
| 2020-05-28 | $17.60 | $17.60 | $17.60 | $17.60 | $14.95 | 277 |
| 2020-05-27 | $17.78 | $17.78 | $17.78 | $17.78 | $15.10 | 284 |
| 2020-05-26 | $17.45 | $17.89 | $17.45 | $17.80 | $15.12 | 624 |
| 2020-05-22 | $17.00 | $17.20 | $15.30 | $17.20 | $14.61 | 834 |
| 2020-05-21 | $17.89 | $17.89 | $17.89 | $17.89 | $15.19 | 281 |
| 2020-05-20 | $17.89 | $17.89 | $17.89 | $17.89 | $15.19 | 3 |
| 2020-05-19 | $16.61 | $17.89 | $16.61 | $17.89 | $15.19 | 905 |
| 2020-05-18 | $17.87 | $17.87 | $17.87 | $17.87 | $15.18 | 1,000 |
| 2020-05-15 | $17.29 | $17.29 | $17.29 | $17.29 | $14.68 | 300 |
| 2020-05-14 | $16.00 | $16.70 | $15.72 | $16.25 | $13.80 | 2,999 |
| 2020-05-13 | $17.00 | $17.00 | $17.00 | $17.00 | $14.44 | 262 |
| 2020-05-12 | $17.37 | $17.37 | $17.37 | $17.37 | $14.75 | 38 |
| 2020-05-11 | $17.37 | $17.37 | $17.37 | $17.37 | $14.75 | 43 |
| 2020-05-08 | $17.37 | $17.75 | $17.27 | $17.37 | $14.75 | 1,025 |
| 2020-05-07 | $17.05 | $17.89 | $16.93 | $17.81 | $15.13 | 2,000 |
| 2020-05-06 | $17.50 | $17.87 | $17.50 | $17.85 | $15.16 | 1,345 |
| 2020-05-05 | $17.00 | $17.85 | $17.00 | $17.85 | $15.16 | 2,050 |
| 2020-05-04 | $17.50 | $17.89 | $17.39 | $17.89 | $15.19 | 580 |
| 2020-05-01 | $17.86 | $17.86 | $17.50 | $17.86 | $15.17 | 2,085 |
| 2020-04-30 | $17.93 | $18.27 | $17.92 | $18.27 | $15.52 | 645 |
| 2020-04-29 | $18.75 | $18.99 | $18.39 | $18.41 | $15.64 | 8,655 |
| 2020-04-28 | $18.21 | $18.84 | $18.21 | $18.84 | $16.00 | 7,695 |
| 2020-04-27 | $18.25 | $18.33 | $17.80 | $18.33 | $15.57 | 7,445 |
| 2020-04-24 | $18.00 | $18.00 | $18.00 | $18.00 | $15.29 | 245 |
| 2020-04-23 | $18.56 | $18.56 | $18.56 | $18.56 | $15.76 | 1 |
| 2020-04-22 | $18.25 | $18.56 | $18.25 | $18.56 | $15.76 | 250 |
| 2020-04-21 | $18.24 | $18.24 | $18.24 | $18.24 | $15.49 | 1 |
| 2020-04-20 | $18.24 | $18.24 | $18.24 | $18.24 | $15.49 | 0 |
| 2020-04-17 | $18.00 | $18.24 | $18.00 | $18.24 | $15.49 | 250 |
| 2020-04-16 | $17.99 | $17.99 | $17.75 | $17.75 | $15.07 | 410 |
| 2020-04-15 | $18.08 | $18.08 | $17.99 | $18.00 | $15.29 | 3,459 |
| 2020-04-14 | $19.00 | $20.01 | $19.00 | $19.51 | $16.57 | 5,022 |
| 2020-04-13 | $18.70 | $18.70 | $18.70 | $18.70 | $15.88 | 5 |
| 2020-04-09 | $19.99 | $19.99 | $18.08 | $18.70 | $15.88 | 2,514 |
| 2020-04-08 | $18.50 | $20.10 | $18.50 | $20.00 | $16.99 | 7,988 |
| 2020-04-07 | $17.08 | $17.08 | $17.08 | $17.08 | $14.51 | 0 |
| 2020-04-06 | $17.00 | $17.08 | $17.00 | $17.08 | $14.51 | 200 |
| 2020-04-03 | $18.02 | $18.02 | $18.02 | $18.02 | $15.30 | 1 |
| 2020-04-02 | $18.09 | $19.50 | $17.50 | $18.02 | $15.30 | 13,854 |
| 2020-04-01 | $17.00 | $17.00 | $17.00 | $17.00 | $14.44 | 0 |
| 2020-03-31 | $16.53 | $18.18 | $16.53 | $17.00 | $14.44 | 697 |
| 2020-03-30 | $16.56 | $18.22 | $16.50 | $16.50 | $14.01 | 416 |
| 2020-03-27 | $15.50 | $15.50 | $15.50 | $15.50 | $13.16 | 266 |
| 2020-03-26 | $14.50 | $16.16 | $14.00 | $15.05 | $12.78 | 3,650 |
| 2020-03-25 | $14.50 | $14.50 | $14.50 | $14.50 | $12.31 | 0 |
| 2020-03-24 | $14.50 | $14.50 | $14.50 | $14.50 | $12.31 | 500 |
| 2020-03-23 | $14.00 | $14.39 | $14.00 | $14.39 | $12.22 | 2,280 |
| 2020-03-20 | $14.30 | $14.30 | $14.30 | $14.30 | $12.14 | 0 |
| 2020-03-19 | $10.17 | $14.30 | $10.17 | $14.30 | $12.14 | 3,050 |
| 2020-03-18 | $10.02 | $10.05 | $8.50 | $10.02 | $8.51 | 8,091 |
| 2020-03-17 | $13.00 | $13.00 | $13.00 | $13.00 | $11.04 | 0 |
| 2020-03-16 | $14.60 | $14.60 | $13.00 | $13.00 | $11.04 | 1,542 |
| 2020-03-13 | $16.20 | $18.47 | $14.97 | $15.00 | $12.74 | 4,509 |
| 2020-03-12 | $17.80 | $17.80 | $15.51 | $17.10 | $14.52 | 3,210 |
| 2020-03-11 | $21.35 | $21.35 | $16.38 | $18.01 | $14.90 | 2,982 |
| 2020-03-10 | $21.40 | $21.40 | $21.40 | $21.40 | $17.70 | 0 |
| 2020-03-09 | $21.40 | $21.40 | $21.40 | $21.40 | $17.70 | 263 |
| 2020-03-06 | $22.40 | $22.40 | $22.40 | $22.40 | $18.53 | 150 |
| 2020-03-05 | $23.45 | $23.45 | $23.45 | $23.45 | $19.40 | 0 |
| 2020-03-04 | $23.45 | $23.45 | $23.45 | $23.45 | $19.40 | 25 |
| 2020-03-03 | $22.75 | $23.45 | $22.75 | $23.45 | $19.40 | 500 |
| 2020-03-02 | $22.43 | $22.43 | $22.43 | $22.43 | $18.56 | 183 |
| 2020-02-28 | $22.00 | $22.00 | $22.00 | $22.00 | $18.20 | 475 |
| 2020-02-27 | $22.50 | $22.50 | $22.40 | $22.40 | $18.53 | 1,051 |
| 2020-02-26 | $23.00 | $23.40 | $22.43 | $23.40 | $19.36 | 4,764 |
| 2020-02-25 | $23.30 | $23.30 | $23.30 | $23.30 | $19.28 | 842 |
| 2020-02-24 | $23.00 | $23.00 | $23.00 | $23.00 | $19.03 | 200 |
| 2020-02-21 | $23.11 | $23.11 | $23.01 | $23.01 | $19.04 | 2,237 |
| 2020-02-20 | $22.93 | $23.50 | $22.93 | $23.11 | $19.12 | 2,669 |
| 2020-02-19 | $23.25 | $23.25 | $23.01 | $23.01 | $19.04 | 858 |
| 2020-02-18 | $23.60 | $23.60 | $23.10 | $23.20 | $19.19 | 790 |
| 2020-02-14 | $23.00 | $23.20 | $22.99 | $23.20 | $19.19 | 3,900 |
| 2020-02-13 | $23.00 | $23.70 | $23.00 | $23.00 | $19.03 | 4,630 |
| 2020-02-12 | $23.49 | $23.70 | $23.42 | $23.70 | $19.61 | 625 |
| 2020-02-11 | $23.00 | $23.00 | $22.95 | $23.00 | $19.03 | 1,860 |
| 2020-02-10 | $23.30 | $23.30 | $22.75 | $22.85 | $18.90 | 4,935 |
| 2020-02-07 | $23.75 | $23.75 | $23.26 | $23.36 | $19.33 | 2,792 |
| 2020-02-06 | $23.17 | $23.49 | $23.16 | $23.46 | $19.41 | 1,000 |
| 2020-02-05 | $23.15 | $23.15 | $23.15 | $23.15 | $19.15 | 0 |
| 2020-02-04 | $23.47 | $23.49 | $23.15 | $23.15 | $19.15 | 5,429 |
| 2020-02-03 | $23.35 | $23.49 | $23.35 | $23.47 | $19.42 | 1,138 |
| 2020-01-31 | $22.97 | $22.97 | $22.97 | $22.97 | $19.00 | 1 |
| 2020-01-30 | $22.97 | $22.97 | $22.97 | $22.97 | $19.00 | 0 |
| 2020-01-29 | $22.97 | $22.97 | $22.97 | $22.97 | $19.00 | 200 |
| 2020-01-28 | $22.91 | $22.91 | $22.77 | $22.83 | $18.89 | 1,399 |
| 2020-01-27 | $23.15 | $23.15 | $22.87 | $23.00 | $19.03 | 1,900 |
| 2020-01-24 | $22.65 | $22.79 | $22.20 | $22.40 | $18.53 | 12,057 |
| 2020-01-23 | $22.95 | $23.00 | $22.64 | $22.64 | $18.73 | 10,586 |
| 2020-01-22 | $23.00 | $23.00 | $23.00 | $23.00 | $19.03 | 0 |
| 2020-01-21 | $23.00 | $23.00 | $22.75 | $23.00 | $19.03 | 4,125 |
| 2020-01-17 | $23.00 | $23.00 | $23.00 | $23.00 | $19.03 | 760 |
| 2020-01-16 | $23.50 | $23.50 | $23.50 | $23.50 | $19.44 | 3,400 |
| 2020-01-15 | $22.85 | $23.33 | $22.50 | $22.83 | $18.89 | 4,057 |
| 2020-01-14 | $22.71 | $22.76 | $22.60 | $22.60 | $18.70 | 3,120 |
| 2020-01-13 | $24.18 | $24.18 | $22.70 | $22.70 | $18.78 | 4,130 |
| 2020-01-10 | $23.00 | $23.00 | $22.68 | $22.68 | $18.76 | 705 |
| 2020-01-09 | $24.24 | $24.24 | $23.00 | $23.00 | $19.03 | 5,930 |
| 2020-01-08 | $23.50 | $23.96 | $23.00 | $23.00 | $19.03 | 1,385 |
| 2020-01-07 | $23.00 | $23.13 | $22.50 | $23.13 | $19.14 | 780 |
| 2020-01-06 | $22.68 | $23.35 | $22.68 | $23.35 | $19.32 | 2,332 |
| 2020-01-03 | $22.70 | $23.35 | $22.03 | $23.24 | $19.23 | 2,215 |
| 2020-01-02 | $22.85 | $22.85 | $22.65 | $22.65 | $18.74 | 303 |
| 2019-12-31 | $23.15 | $23.15 | $22.35 | $22.35 | $18.49 | 2,637 |
| 2019-12-30 | $22.51 | $23.13 | $22.25 | $23.13 | $19.14 | 1,820 |
| 2019-12-27 | $22.54 | $22.54 | $22.02 | $22.30 | $18.45 | 8,432 |
| 2019-12-26 | $22.38 | $23.33 | $21.75 | $22.91 | $18.95 | 2,992 |
| 2019-12-24 | $22.56 | $22.56 | $22.56 | $22.56 | $18.66 | 102 |
| 2019-12-23 | $22.35 | $22.56 | $22.35 | $22.56 | $18.66 | 360 |
| 2019-12-20 | $22.51 | $22.68 | $22.30 | $22.31 | $18.46 | 3,650 |
| 2019-12-19 | $23.37 | $23.46 | $22.61 | $22.61 | $18.70 | 650 |
| 2019-12-18 | $21.50 | $22.90 | $21.50 | $22.90 | $18.94 | 6,548 |
| 2019-12-17 | $21.40 | $21.48 | $21.40 | $21.48 | $17.77 | 1,348 |
| 2019-12-16 | $21.49 | $21.53 | $21.45 | $21.45 | $17.75 | 2,680 |
| 2019-12-13 | $21.36 | $21.51 | $21.23 | $21.49 | $17.78 | 2,258 |
| 2019-12-12 | $21.34 | $21.50 | $20.93 | $21.49 | $17.78 | 3,622 |
| 2019-12-11 | $22.87 | $22.87 | $21.50 | $21.50 | $17.44 | 5,550 |
| 2019-12-10 | $22.19 | $22.19 | $21.15 | $21.52 | $17.46 | 15,394 |
| 2019-12-09 | $22.62 | $22.62 | $22.62 | $22.62 | $18.35 | 0 |
| 2019-12-06 | $21.50 | $22.63 | $21.50 | $22.62 | $18.35 | 3,043 |
| 2019-12-05 | $22.05 | $22.10 | $21.26 | $21.26 | $17.25 | 12,204 |
| 2019-12-04 | $22.25 | $22.25 | $22.00 | $22.00 | $17.85 | 1,748 |
| 2019-12-03 | $22.84 | $23.10 | $21.11 | $21.11 | $17.13 | 3,400 |
| 2019-12-02 | $22.35 | $22.35 | $22.35 | $22.35 | $18.13 | 0 |
| 2019-11-29 | $21.51 | $22.35 | $21.51 | $22.35 | $18.13 | 2,106 |
| 2019-11-27 | $23.48 | $23.48 | $23.48 | $23.48 | $19.05 | 275 |
| 2019-11-26 | $23.96 | $23.96 | $22.80 | $22.80 | $18.50 | 771 |
| 2019-11-25 | $22.52 | $22.54 | $20.80 | $22.27 | $18.07 | 3,020 |
| 2019-11-22 | $22.75 | $22.75 | $22.75 | $22.75 | $18.46 | 0 |
| 2019-11-21 | $22.26 | $23.45 | $22.26 | $22.75 | $18.46 | 500 |
| 2019-11-20 | $22.80 | $22.84 | $22.20 | $22.20 | $18.01 | 1,038 |
| 2019-11-19 | $22.75 | $22.75 | $22.75 | $22.75 | $18.46 | 0 |
| 2019-11-18 | $23.93 | $23.93 | $22.75 | $22.75 | $18.46 | 700 |
| 2019-11-15 | $23.50 | $23.96 | $23.50 | $23.96 | $19.44 | 200 |
| 2019-11-14 | $23.75 | $23.75 | $23.75 | $23.75 | $19.27 | 1,000 |
| 2019-11-13 | $23.00 | $23.31 | $23.00 | $23.17 | $18.80 | 7,391 |
| 2019-11-12 | $23.40 | $23.40 | $23.00 | $23.00 | $18.66 | 521 |
| 2019-11-11 | $22.71 | $23.57 | $22.71 | $23.39 | $18.98 | 1,900 |
| 2019-11-08 | $22.67 | $23.34 | $22.67 | $23.34 | $18.94 | 372 |
| 2019-11-07 | $22.90 | $22.90 | $22.84 | $22.90 | $18.58 | 1,314 |
| 2019-11-06 | $22.55 | $23.01 | $22.55 | $23.01 | $18.67 | 955 |
| 2019-11-05 | $22.60 | $22.70 | $22.56 | $22.70 | $18.42 | 500 |
| 2019-11-04 | $23.25 | $23.25 | $23.25 | $23.25 | $18.86 | 5,117 |
| 2019-11-01 | $22.30 | $22.30 | $22.30 | $22.30 | $18.09 | 343 |
| 2019-10-31 | $22.31 | $22.31 | $22.30 | $22.30 | $18.09 | 2,162 |
| 2019-10-30 | $22.34 | $23.86 | $22.34 | $22.75 | $18.46 | 2,831 |
| 2019-10-29 | $22.32 | $23.87 | $22.31 | $22.40 | $18.17 | 7,386 |
| 2019-10-28 | $22.55 | $22.75 | $22.55 | $22.75 | $18.46 | 3,069 |
| 2019-10-25 | $22.39 | $22.75 | $22.18 | $22.31 | $18.10 | 7,115 |
| 2019-10-24 | $22.25 | $22.50 | $22.25 | $22.50 | $18.26 | 2,140 |
| 2019-10-23 | $22.25 | $22.25 | $22.25 | $22.25 | $18.05 | 610 |
| 2019-10-22 | $22.54 | $22.54 | $22.54 | $22.54 | $18.29 | 0 |
| 2019-10-21 | $22.47 | $23.31 | $22.47 | $22.54 | $18.29 | 949 |
| 2019-10-18 | $22.65 | $22.65 | $22.65 | $22.65 | $18.38 | 0 |
| 2019-10-17 | $22.65 | $22.65 | $22.65 | $22.65 | $18.38 | 0 |
| 2019-10-16 | $22.65 | $22.65 | $22.65 | $22.65 | $18.38 | 200 |
| 2019-10-15 | $22.11 | $22.65 | $22.11 | $22.65 | $18.38 | 400 |
| 2019-10-14 | $22.07 | $22.07 | $22.07 | $22.07 | $17.91 | 0 |
| 2019-10-11 | $22.07 | $22.51 | $22.07 | $22.07 | $17.91 | 700 |
| 2019-10-10 | $21.92 | $22.90 | $21.92 | $21.92 | $17.79 | 2,105 |
| 2019-10-09 | $22.75 | $22.75 | $22.75 | $22.75 | $18.46 | 200 |
| 2019-10-08 | $21.60 | $21.60 | $21.60 | $21.60 | $17.53 | 988 |
| 2019-10-07 | $22.50 | $22.50 | $22.50 | $22.50 | $18.26 | 600 |
| 2019-10-04 | $22.07 | $22.07 | $21.65 | $21.67 | $17.58 | 1,110 |
| 2019-10-03 | $21.75 | $22.02 | $21.75 | $22.02 | $17.87 | 1,585 |
| 2019-10-02 | $23.00 | $23.00 | $23.00 | $23.00 | $18.66 | 0 |
| 2019-10-01 | $23.00 | $23.00 | $23.00 | $23.00 | $18.66 | 50 |
| 2019-09-30 | $24.04 | $24.04 | $23.00 | $23.00 | $18.66 | 1,443 |
| 2019-09-27 | $21.50 | $23.60 | $21.50 | $23.60 | $19.15 | 2,600 |
| 2019-09-26 | $22.79 | $23.07 | $22.00 | $22.20 | $18.01 | 1,500 |
| 2019-09-25 | $23.00 | $23.00 | $22.75 | $22.75 | $18.46 | 1,495 |
| 2019-09-24 | $23.47 | $23.47 | $22.82 | $23.00 | $18.66 | 3,350 |
| 2019-09-23 | $23.35 | $23.35 | $23.35 | $23.35 | $18.95 | 0 |
| 2019-09-20 | $23.35 | $23.35 | $23.35 | $23.35 | $18.95 | 0 |
| 2019-09-19 | $23.35 | $23.35 | $23.35 | $23.35 | $18.95 | 430 |
| 2019-09-18 | $24.50 | $24.50 | $24.50 | $24.50 | $19.88 | 0 |
| 2019-09-17 | $24.50 | $24.50 | $24.50 | $24.50 | $19.88 | 0 |
| 2019-09-16 | $24.50 | $24.50 | $24.50 | $24.50 | $19.88 | 1 |
| 2019-09-13 | $24.50 | $24.50 | $24.50 | $24.50 | $19.88 | 15 |
| 2019-09-12 | $24.00 | $24.50 | $24.00 | $24.50 | $19.88 | 1,092 |
| 2019-09-11 | $24.55 | $24.55 | $24.55 | $24.55 | $19.58 | 0 |
| 2019-09-10 | $24.35 | $24.62 | $24.35 | $24.55 | $19.58 | 2,634 |
| 2019-09-09 | $24.00 | $24.72 | $24.00 | $24.72 | $19.72 | 2,615 |
| 2019-09-06 | $24.48 | $24.50 | $24.48 | $24.50 | $19.54 | 875 |
| 2019-09-05 | $24.50 | $24.50 | $23.00 | $23.00 | $18.35 | 2,200 |
| 2019-09-04 | $23.50 | $24.49 | $23.50 | $24.49 | $19.53 | 1,669 |
| 2019-09-03 | $24.95 | $24.95 | $22.47 | $22.81 | $18.19 | 1,800 |
| 2019-08-30 | $24.90 | $24.90 | $24.90 | $24.90 | $19.86 | 100 |
| 2019-08-29 | $24.94 | $24.95 | $23.50 | $23.50 | $18.74 | 1,486 |
| 2019-08-28 | $22.95 | $23.00 | $22.95 | $23.00 | $18.35 | 1,200 |
| 2019-08-27 | $22.00 | $22.90 | $22.00 | $22.90 | $18.27 | 550 |
| 2019-08-26 | $21.90 | $22.50 | $21.90 | $22.50 | $17.95 | 555 |
| 2019-08-23 | $22.50 | $22.95 | $22.44 | $22.44 | $17.90 | 3,810 |
| 2019-08-22 | $22.51 | $22.95 | $22.51 | $22.95 | $18.31 | 4,840 |
| 2019-08-21 | $22.00 | $23.00 | $22.00 | $23.00 | $18.35 | 1,470 |
| 2019-08-20 | $22.50 | $22.78 | $22.50 | $22.78 | $18.17 | 830 |
| 2019-08-19 | $22.82 | $22.82 | $22.82 | $22.82 | $18.20 | 500 |
| 2019-08-16 | $23.13 | $23.13 | $23.13 | $23.13 | $18.45 | 0 |
| 2019-08-15 | $23.13 | $23.13 | $23.13 | $23.13 | $18.45 | 105 |
| 2019-08-14 | $23.14 | $23.24 | $23.14 | $23.24 | $18.54 | 600 |
| 2019-08-13 | $23.14 | $23.24 | $23.14 | $23.24 | $18.54 | 575 |
| 2019-08-12 | $23.01 | $23.20 | $21.40 | $23.00 | $18.35 | 4,600 |
| 2019-08-09 | $23.58 | $23.58 | $23.16 | $23.16 | $18.47 | 400 |
| 2019-08-08 | $23.60 | $23.60 | $23.00 | $23.00 | $18.35 | 8,200 |
| 2019-08-07 | $23.60 | $23.60 | $23.00 | $23.00 | $18.35 | 8,200 |
| 2019-08-06 | $24.25 | $24.25 | $24.20 | $24.20 | $19.30 | 400 |
| 2019-08-05 | $23.81 | $24.56 | $23.81 | $24.20 | $19.30 | 1,326 |
| 2019-08-02 | $23.98 | $24.00 | $23.98 | $24.00 | $19.14 | 2,380 |
| 2019-08-01 | $24.00 | $24.00 | $24.00 | $24.00 | $19.14 | 1,100 |
| 2019-07-31 | $23.41 | $23.41 | $23.41 | $23.41 | $18.67 | 100 |
| 2019-07-30 | $23.99 | $24.00 | $23.99 | $24.00 | $19.14 | 500 |
| 2019-07-29 | $24.00 | $24.00 | $24.00 | $24.00 | $19.14 | 1,800 |
| 2019-07-26 | $23.50 | $23.50 | $23.50 | $23.50 | $18.74 | 1,100 |
| 2019-07-25 | $23.49 | $23.75 | $23.49 | $23.50 | $18.74 | 1,250 |
| 2019-07-24 | $23.48 | $23.49 | $23.47 | $23.49 | $18.74 | 1,278 |
| 2019-07-23 | $22.50 | $23.25 | $22.50 | $23.25 | $18.54 | 6,845 |
| 2019-07-22 | $22.62 | $22.74 | $22.62 | $22.74 | $18.14 | 4,190 |
| 2019-07-19 | $22.70 | $22.70 | $22.00 | $22.70 | $18.11 | 11,721 |
| 2019-07-18 | $21.50 | $22.44 | $21.50 | $21.51 | $17.16 | 1,395 |
| 2019-07-17 | $21.41 | $21.41 | $21.32 | $21.32 | $17.01 | 200 |
| 2019-07-16 | $22.25 | $22.25 | $21.75 | $21.75 | $17.35 | 1,375 |
| 2019-07-15 | $22.50 | $22.75 | $22.00 | $22.75 | $18.15 | 1,275 |
| 2019-07-12 | $22.00 | $22.75 | $21.51 | $22.75 | $18.15 | 5,800 |
| 2019-07-11 | $21.64 | $22.75 | $21.51 | $21.72 | $17.32 | 5,047 |
| 2019-07-10 | $21.79 | $22.50 | $21.74 | $22.25 | $17.75 | 7,089 |
| 2019-07-09 | $23.44 | $23.44 | $21.21 | $22.35 | $17.83 | 2,729 |
| 2019-07-08 | $22.00 | $22.00 | $21.16 | $22.00 | $17.55 | 6,742 |
| 2019-07-05 | $23.00 | $23.00 | $23.00 | $23.00 | $18.35 | 0 |
| 2019-07-03 | $23.00 | $23.00 | $23.00 | $23.00 | $18.35 | 0 |
| 2019-07-02 | $21.28 | $23.00 | $21.28 | $23.00 | $18.35 | 7,010 |
| 2019-07-01 | $21.50 | $21.50 | $21.50 | $21.50 | $17.15 | 435 |
| 2019-06-28 | $20.99 | $21.50 | $20.75 | $21.05 | $16.79 | 3,400 |
| 2019-06-27 | $20.40 | $20.70 | $20.37 | $20.60 | $16.43 | 1,390 |
| 2019-06-26 | $20.51 | $20.51 | $20.44 | $20.44 | $16.30 | 600 |
| 2019-06-25 | $20.57 | $20.66 | $20.37 | $20.63 | $16.46 | 2,560 |
| 2019-06-24 | $20.30 | $21.00 | $20.30 | $21.00 | $16.75 | 4,190 |
| 2019-06-21 | $20.50 | $20.50 | $20.30 | $20.30 | $16.19 | 1,309 |
| 2019-06-20 | $20.51 | $20.51 | $20.51 | $20.51 | $16.36 | 535 |
| 2019-06-19 | $20.85 | $20.85 | $20.50 | $20.50 | $16.35 | 925 |
| 2019-06-18 | $21.01 | $21.28 | $20.99 | $21.28 | $16.97 | 1,966 |
| 2019-06-17 | $21.00 | $21.11 | $21.00 | $21.00 | $16.75 | 1,590 |
| 2019-06-14 | $21.50 | $21.50 | $21.01 | $21.35 | $17.03 | 5,475 |
| 2019-06-13 | $22.00 | $23.97 | $21.55 | $21.57 | $17.20 | 5,698 |
| 2019-06-12 | $22.00 | $22.75 | $22.00 | $22.04 | $17.24 | 3,259 |
| 2019-06-11 | $22.10 | $22.10 | $21.35 | $21.75 | $17.02 | 1,125 |
| 2019-06-10 | $22.00 | $22.00 | $22.00 | $22.00 | $17.21 | 2,000 |
| 2019-06-07 | $22.00 | $22.50 | $22.00 | $22.50 | $17.60 | 309 |
| 2019-06-06 | $21.61 | $21.61 | $21.56 | $21.56 | $16.87 | 500 |
| 2019-06-05 | $22.00 | $22.00 | $22.00 | $22.00 | $17.21 | 1,000 |
| 2019-06-04 | $22.60 | $22.60 | $22.60 | $22.60 | $17.68 | 226 |
| 2019-06-03 | $22.00 | $22.03 | $22.00 | $22.03 | $17.23 | 800 |
| 2019-05-31 | $22.62 | $22.62 | $22.62 | $22.62 | $17.70 | 0 |
| 2019-05-30 | $22.62 | $22.62 | $22.62 | $22.62 | $17.70 | 1,676 |
| 2019-05-29 | $22.05 | $22.05 | $22.01 | $22.01 | $17.22 | 1,109 |
| 2019-05-28 | $22.24 | $22.50 | $22.00 | $22.00 | $17.21 | 670 |
| 2019-05-24 | $21.80 | $22.50 | $21.80 | $22.30 | $17.45 | 4,750 |
| 2019-05-23 | $22.45 | $22.45 | $22.45 | $22.45 | $17.56 | 0 |
| 2019-05-22 | $22.45 | $22.45 | $22.45 | $22.45 | $17.56 | 0 |
| 2019-05-21 | $22.45 | $22.45 | $22.45 | $22.45 | $17.56 | 400 |
| 2019-05-20 | $21.50 | $21.50 | $21.50 | $21.50 | $16.82 | 150 |
| 2019-05-17 | $21.36 | $21.38 | $21.35 | $21.38 | $16.73 | 1,035 |
| 2019-05-16 | $22.00 | $22.03 | $21.84 | $21.84 | $17.09 | 1,440 |
| 2019-05-15 | $22.39 | $22.39 | $21.84 | $21.99 | $17.20 | 1,400 |
| 2019-05-14 | $21.60 | $21.60 | $21.50 | $21.50 | $16.82 | 700 |
| 2019-05-13 | $21.00 | $21.50 | $21.00 | $21.50 | $16.82 | 2,440 |
| 2019-05-10 | $21.17 | $21.73 | $21.09 | $21.73 | $17.00 | 1,110 |
| 2019-05-09 | $23.00 | $23.00 | $23.00 | $23.00 | $17.99 | 0 |
| 2019-05-08 | $21.00 | $23.00 | $21.00 | $23.00 | $17.99 | 2,200 |
| 2019-05-07 | $21.25 | $21.25 | $21.25 | $21.25 | $16.62 | 100 |
| 2019-05-06 | $21.78 | $21.78 | $21.25 | $21.25 | $16.62 | 200 |
| 2019-05-03 | $20.65 | $20.71 | $20.63 | $20.63 | $16.14 | 500 |
| 2019-05-02 | $21.19 | $21.19 | $21.19 | $21.19 | $16.58 | 0 |
| 2019-05-01 | $21.91 | $21.91 | $21.19 | $21.19 | $16.58 | 2,445 |
| 2019-04-30 | $22.46 | $22.46 | $22.46 | $22.46 | $17.57 | 0 |
| 2019-04-29 | $22.55 | $22.56 | $22.46 | $22.46 | $17.57 | 3,020 |
| 2019-04-26 | $22.75 | $22.75 | $22.75 | $22.75 | $17.80 | 1,000 |
| 2019-04-25 | $22.80 | $22.80 | $22.75 | $22.80 | $17.84 | 2,584 |
| 2019-04-24 | $23.20 | $23.20 | $23.20 | $23.20 | $18.15 | 0 |
| 2019-04-23 | $22.75 | $23.20 | $22.75 | $23.20 | $18.15 | 750 |
| 2019-04-22 | $22.83 | $22.83 | $22.75 | $22.75 | $17.80 | 350 |
| 2019-04-18 | $23.17 | $23.17 | $23.17 | $23.17 | $18.13 | 0 |
| 2019-04-17 | $22.86 | $23.17 | $22.86 | $23.17 | $18.13 | 1,207 |
| 2019-04-16 | $23.12 | $23.69 | $23.12 | $23.18 | $18.13 | 4,593 |
| 2019-04-15 | $22.50 | $22.50 | $22.49 | $22.49 | $17.59 | 1,280 |
| 2019-04-12 | $23.15 | $23.15 | $23.00 | $23.00 | $17.99 | 2,399 |
| 2019-04-11 | $23.00 | $23.00 | $23.00 | $23.00 | $17.99 | 400 |
| 2019-04-10 | $22.76 | $22.76 | $22.75 | $22.75 | $17.80 | 402 |
| 2019-04-09 | $23.45 | $23.45 | $23.45 | $23.45 | $18.35 | 0 |
| 2019-04-08 | $23.45 | $23.45 | $23.45 | $23.45 | $18.35 | 0 |
| 2019-04-05 | $23.45 | $23.45 | $23.45 | $23.45 | $18.35 | 366 |
| 2019-04-04 | $23.46 | $23.46 | $23.46 | $23.46 | $18.35 | 0 |
| 2019-04-03 | $23.46 | $23.46 | $23.46 | $23.46 | $18.35 | 0 |
| 2019-04-02 | $23.46 | $23.46 | $23.46 | $23.46 | $18.35 | 0 |
| 2019-04-01 | $22.46 | $23.50 | $22.46 | $23.46 | $18.35 | 3,026 |
| 2019-03-29 | $22.50 | $22.65 | $21.30 | $22.50 | $17.60 | 4,000 |
| 2019-03-28 | $22.65 | $23.00 | $22.50 | $23.00 | $17.99 | 2,700 |
| 2019-03-27 | $23.03 | $23.03 | $22.75 | $22.99 | $17.99 | 3,989 |
| 2019-03-26 | $23.50 | $23.50 | $23.33 | $23.33 | $18.25 | 3,364 |
| 2019-03-25 | $23.00 | $23.25 | $23.00 | $23.25 | $18.19 | 400 |
| 2019-03-22 | $21.40 | $22.50 | $21.22 | $22.38 | $17.51 | 6,631 |
| 2019-03-21 | $22.50 | $22.50 | $21.22 | $21.80 | $17.05 | 2,490 |
| 2019-03-20 | $23.77 | $23.77 | $23.60 | $23.63 | $18.49 | 2,520 |
| 2019-03-19 | $23.85 | $23.85 | $23.85 | $23.85 | $18.66 | 3,200 |
| 2019-03-18 | $23.80 | $24.00 | $23.80 | $23.85 | $18.66 | 3,200 |
| 2019-03-15 | $24.00 | $24.00 | $24.00 | $24.00 | $18.78 | 180 |
| 2019-03-14 | $24.10 | $24.10 | $24.10 | $24.10 | $18.85 | 980 |
| 2019-03-13 | $24.30 | $24.31 | $23.81 | $23.91 | $18.38 | 1,350 |
| 2019-03-12 | $24.40 | $24.40 | $24.40 | $24.40 | $18.76 | 0 |
| 2019-03-11 | $24.75 | $24.75 | $24.40 | $24.40 | $18.76 | 600 |
| 2019-03-08 | $24.49 | $24.49 | $24.49 | $24.49 | $18.83 | 0 |
| 2019-03-07 | $24.49 | $24.49 | $24.49 | $24.49 | $18.83 | 200 |
| 2019-03-06 | $24.12 | $25.01 | $24.11 | $24.25 | $18.64 | 2,576 |
| 2019-03-05 | $24.50 | $24.50 | $24.50 | $24.50 | $18.84 | 100 |
| 2019-03-04 | $24.00 | $24.85 | $24.00 | $24.50 | $18.84 | 10,212 |
| 2019-03-01 | $24.00 | $24.15 | $24.00 | $24.15 | $18.57 | 1,500 |
| 2019-02-28 | $23.88 | $25.00 | $22.49 | $24.40 | $18.76 | 12,733 |
| 2019-02-27 | $24.50 | $24.50 | $24.50 | $24.50 | $18.84 | 0 |
| 2019-02-26 | $24.50 | $24.50 | $24.50 | $24.50 | $18.84 | 0 |
| 2019-02-25 | $24.50 | $24.50 | $24.50 | $24.50 | $18.84 | 1,700 |
| 2019-02-22 | $24.50 | $24.50 | $24.50 | $24.50 | $18.84 | 1,700 |
| 2019-02-21 | $24.50 | $24.50 | $24.50 | $24.50 | $18.84 | 1,700 |
| 2019-02-20 | $24.50 | $24.65 | $24.50 | $24.50 | $18.84 | 1,700 |
| 2019-02-19 | $24.57 | $24.57 | $24.50 | $24.50 | $18.84 | 1,600 |
| 2019-02-15 | $25.00 | $25.00 | $25.00 | $25.00 | $19.22 | 0 |
| 2019-02-14 | $24.95 | $25.00 | $24.95 | $25.00 | $19.22 | 2,000 |
| 2019-02-13 | $23.86 | $24.50 | $23.50 | $24.50 | $18.84 | 2,900 |
| 2019-02-12 | $24.50 | $24.50 | $24.00 | $24.00 | $18.45 | 1,700 |
| 2019-02-11 | $24.25 | $24.25 | $24.25 | $24.25 | $18.64 | 1,048 |
| 2019-02-08 | $24.00 | $24.55 | $24.00 | $24.55 | $18.88 | 6,875 |
| 2019-02-07 | $24.25 | $24.25 | $24.00 | $24.00 | $18.45 | 1,000 |
| 2019-02-06 | $24.00 | $24.00 | $24.00 | $24.00 | $18.45 | 970 |
| 2019-02-05 | $25.00 | $25.00 | $25.00 | $25.00 | $19.22 | 402 |
| 2019-02-04 | $24.50 | $24.50 | $24.50 | $24.50 | $18.84 | 0 |
| 2019-02-01 | $24.50 | $24.50 | $24.50 | $24.50 | $18.84 | 200 |
| 2019-01-31 | $24.50 | $24.50 | $24.50 | $24.50 | $18.84 | 2,600 |
| 2019-01-30 | $23.96 | $24.00 | $23.96 | $24.00 | $18.45 | 1,400 |
| 2019-01-29 | $24.75 | $24.75 | $24.75 | $24.75 | $19.03 | 0 |
| 2019-01-28 | $23.80 | $24.75 | $23.80 | $24.75 | $19.03 | 1,800 |
| 2019-01-25 | $24.75 | $24.75 | $24.75 | $24.75 | $19.03 | 0 |
| 2019-01-24 | $24.52 | $24.75 | $24.52 | $24.75 | $19.03 | 502 |
| 2019-01-23 | $24.08 | $24.08 | $24.08 | $24.08 | $18.51 | 0 |
| 2019-01-22 | $24.08 | $24.08 | $24.08 | $24.08 | $18.51 | 200 |
| 2019-01-18 | $24.83 | $24.83 | $24.83 | $24.83 | $19.09 | 0 |
| 2019-01-17 | $24.93 | $24.93 | $24.83 | $24.83 | $19.09 | 500 |
| 2019-01-16 | $24.50 | $24.50 | $24.50 | $24.50 | $18.84 | 0 |
| 2019-01-15 | $24.50 | $24.50 | $24.50 | $24.50 | $18.84 | 0 |
| 2019-01-14 | $24.00 | $24.50 | $24.00 | $24.50 | $18.84 | 1,186 |
| 2019-01-11 | $24.00 | $24.00 | $24.00 | $24.00 | $18.45 | 1,056 |
| 2019-01-10 | $25.00 | $25.00 | $25.00 | $25.00 | $19.22 | 0 |
| 2019-01-09 | $25.00 | $25.00 | $25.00 | $25.00 | $19.22 | 0 |
| 2019-01-08 | $24.97 | $25.00 | $24.97 | $25.00 | $19.22 | 400 |
| 2019-01-07 | $21.75 | $21.75 | $21.75 | $21.75 | $16.72 | 0 |
| 2019-01-04 | $21.75 | $21.75 | $21.75 | $21.75 | $16.72 | 0 |
| 2019-01-03 | $21.75 | $21.75 | $21.75 | $21.75 | $16.72 | 0 |
| 2019-01-02 | $21.75 | $21.75 | $21.75 | $21.75 | $16.72 | 2,000 |
| 2018-12-31 | $20.00 | $21.04 | $19.75 | $21.00 | $16.15 | 16,790 |
| 2018-12-28 | $23.00 | $23.00 | $23.00 | $23.00 | $17.68 | 595 |
| 2018-12-27 | $23.00 | $23.00 | $23.00 | $23.00 | $17.68 | 0 |
| 2018-12-26 | $23.00 | $23.00 | $23.00 | $23.00 | $17.68 | 0 |
| 2018-12-24 | $23.00 | $23.00 | $23.00 | $23.00 | $17.68 | 0 |
| 2018-12-21 | $23.00 | $23.00 | $23.00 | $23.00 | $17.68 | 595 |
| 2018-12-20 | $24.00 | $24.00 | $24.00 | $24.00 | $18.45 | 0 |
| 2018-12-19 | $24.25 | $24.25 | $23.22 | $24.00 | $18.45 | 820 |
| 2018-12-18 | $26.00 | $26.00 | $26.00 | $26.00 | $19.99 | 0 |
| 2018-12-17 | $25.00 | $26.00 | $25.00 | $26.00 | $19.99 | 901 |
| 2018-12-14 | $24.75 | $24.75 | $24.75 | $24.75 | $19.03 | 0 |
| 2018-12-13 | $24.75 | $24.75 | $24.75 | $24.75 | $19.03 | 0 |
| 2018-12-12 | $24.75 | $24.75 | $24.75 | $24.75 | $19.03 | 0 |
| 2018-12-11 | $24.75 | $24.75 | $24.44 | $24.75 | $19.03 | 2,701 |
| 2018-12-10 | $24.24 | $25.00 | $24.24 | $25.00 | $19.22 | 871 |
| 2018-12-07 | $24.75 | $24.75 | $24.75 | $24.75 | $19.03 | 65 |
| 2018-12-06 | $25.00 | $25.00 | $24.75 | $24.75 | $19.03 | 1,125 |
| 2018-12-04 | $25.40 | $25.40 | $25.00 | $25.00 | $19.22 | 4,396 |
| 2018-12-03 | $25.40 | $25.40 | $25.40 | $25.40 | $19.53 | 410 |
| 2018-11-30 | $25.44 | $25.44 | $25.44 | $25.44 | $19.56 | 500 |
| 2018-11-29 | $24.78 | $24.78 | $24.78 | $24.78 | $19.05 | 0 |
| 2018-11-28 | $24.78 | $24.78 | $24.78 | $24.78 | $19.05 | 0 |
| 2018-11-27 | $24.75 | $24.78 | $24.75 | $24.78 | $19.05 | 200 |
| 2018-11-26 | $25.00 | $25.00 | $25.00 | $25.00 | $19.22 | 0 |
| 2018-11-23 | $25.00 | $25.00 | $25.00 | $25.00 | $19.22 | 2,054 |
| 2018-11-21 | $25.00 | $25.00 | $25.00 | $25.00 | $19.22 | 0 |
| 2018-11-20 | $25.00 | $25.00 | $25.00 | $25.00 | $19.22 | 0 |
| 2018-11-19 | $25.00 | $25.00 | $25.00 | $25.00 | $19.22 | 0 |
| 2018-11-16 | $25.00 | $25.00 | $25.00 | $25.00 | $19.22 | 0 |
| 2018-11-15 | $25.00 | $25.00 | $25.00 | $25.00 | $19.22 | 2,054 |
| 2018-11-14 | $26.00 | $26.00 | $26.00 | $26.00 | $19.99 | 0 |
| 2018-11-13 | $26.00 | $26.00 | $26.00 | $26.00 | $19.99 | 0 |
| 2018-11-12 | $26.00 | $26.00 | $26.00 | $26.00 | $19.99 | 0 |
| 2018-11-09 | $26.00 | $26.00 | $26.00 | $26.00 | $19.99 | 0 |
| 2018-11-08 | $26.00 | $26.00 | $26.00 | $26.00 | $19.99 | 0 |
| 2018-11-07 | $26.00 | $26.00 | $26.00 | $26.00 | $19.99 | 0 |
| 2018-11-06 | $26.00 | $26.00 | $26.00 | $26.00 | $19.99 | 0 |
| 2018-11-05 | $26.00 | $26.00 | $26.00 | $26.00 | $19.99 | 0 |
| 2018-11-02 | $26.00 | $26.00 | $26.00 | $26.00 | $19.99 | 0 |
| 2018-11-01 | $26.00 | $26.00 | $26.00 | $26.00 | $19.99 | 100 |
| 2018-10-31 | $25.10 | $25.10 | $25.10 | $25.10 | $19.30 | 100 |
Conifer Holdings Inc Senior Unsecured Notes (CNFRL) News Headlines
Recent Conifer Holdings Inc Senior Unsecured Notes (CNFRL) News
Similar Companies to Conifer Holdings Inc Senior Unsecured Notes (CNFRL) 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 | -- | -- | -- |