Harleysville Financial Corp (HARL) Exchange: OTCQX
Data as of April 25, 2024
$21.20 ($0.00) 0.00%
Harleysville Financial Corp - Daily Information
Click for more stock information on Harleysville Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $21.20 |
| Previous Close | $21.20 |
| High | $21.20 |
| Low | $21.20 |
| Adjusted Open | $21.20 |
| Previous Adjusted Close | $21.20 |
| Adjusted High | $21.20 |
| Adjusted Low | $21.20 |
About Harleysville Financial Corp (HARL)
Harleysville Savings Financial Corporation is the bank holding company for Harleysville Savings Bank (the Bank). The Bank operates from six full-service offices located in Montgomery County, Pennsylvania. Its market area includes Montgomery County and Bucks County. As of September 30, 2010, it had $528.1 million of deposits. Its business consists of attracting deposits from the public and business customers through a variety of deposit programs and investing such deposits in first mortgage loans secured by residential properties in its market area. It also originates a variety of consumer loans, home equity loans and lines of credit also secured by residential properties in its lending area. It provides a range of commercial loans and commercial real estate loans to customers in its market area. It serves its customers through its full-service branch network, as well as through remote automated teller machine (ATM) locations, the Internet and telephone banking.
Invest in Harleysville Financial Corp (HARL)
Historical Stock Data for Harleysville Financial Corp (HARL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 1 |
| 2024-04-03 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 574 |
| 2024-04-02 | $21.05 | $21.23 | $21.05 | $21.20 | $21.20 | 574 |
| 2024-04-01 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 204 |
| 2024-03-28 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 160 |
| 2024-03-27 | $21.19 | $21.19 | $21.19 | $21.19 | $21.19 | 201 |
| 2024-03-26 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1 |
| 2024-03-25 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 70 |
| 2024-03-22 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 100 |
| 2024-03-21 | $21.15 | $21.80 | $21.15 | $21.70 | $21.70 | 12,488 |
| 2024-03-20 | $21.08 | $21.08 | $21.08 | $21.08 | $21.08 | 0 |
| 2024-03-19 | $21.07 | $21.08 | $21.05 | $21.08 | $21.08 | 3,019 |
| 2024-03-18 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 20 |
| 2024-03-15 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 0 |
| 2024-03-14 | $21.05 | $21.05 | $21.05 | $21.05 | $21.05 | 778 |
| 2024-03-13 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 675 |
| 2024-03-12 | $21.17 | $21.17 | $21.10 | $21.12 | $21.12 | 683 |
| 2024-03-11 | $21.10 | $21.12 | $21.10 | $21.12 | $21.12 | 683 |
| 2024-03-08 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 1,690 |
| 2024-03-07 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-03-06 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 0 |
| 2024-03-05 | $21.30 | $21.30 | $21.25 | $21.25 | $21.25 | 301 |
| 2024-03-04 | $21.80 | $21.80 | $21.00 | $21.50 | $21.50 | 1,329 |
| 2024-03-01 | $21.81 | $21.81 | $21.80 | $21.80 | $21.80 | 432 |
| 2024-02-29 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 0 |
| 2024-02-28 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 172 |
| 2024-02-27 | $21.85 | $21.85 | $21.80 | $21.80 | $21.80 | 318 |
| 2024-02-26 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 455 |
| 2024-02-23 | $21.94 | $21.94 | $21.94 | $21.94 | $21.94 | 4 |
| 2024-02-22 | $21.50 | $21.94 | $21.50 | $21.94 | $21.94 | 7,518 |
| 2024-02-21 | $21.34 | $21.40 | $21.34 | $21.36 | $21.36 | 2,015 |
| 2024-02-20 | $21.39 | $21.39 | $20.60 | $20.60 | $20.60 | 1,536 |
| 2024-02-16 | $21.05 | $21.40 | $21.05 | $21.07 | $21.07 | 869 |
| 2024-02-15 | $21.00 | $21.15 | $21.00 | $21.00 | $21.00 | 3,959 |
| 2024-02-14 | $21.47 | $21.47 | $21.47 | $21.47 | $21.47 | 114 |
| 2024-02-13 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 4 |
| 2024-02-12 | $21.60 | $21.60 | $20.55 | $21.01 | $21.01 | 3,336 |
| 2024-02-09 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 2 |
| 2024-02-08 | $21.60 | $21.70 | $21.60 | $21.70 | $21.70 | 800 |
| 2024-02-07 | $21.75 | $21.75 | $21.70 | $21.70 | $21.70 | 231 |
| 2024-02-06 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 284 |
| 2024-02-05 | $21.95 | $21.95 | $21.95 | $21.95 | $21.64 | 2 |
| 2024-02-02 | $22.00 | $22.00 | $21.95 | $21.95 | $21.64 | 689 |
| 2024-02-01 | $22.00 | $22.00 | $22.00 | $22.00 | $21.69 | 550 |
| 2024-01-31 | $22.08 | $22.08 | $22.08 | $22.08 | $21.77 | 16 |
| 2024-01-30 | $22.08 | $22.08 | $22.08 | $22.08 | $21.77 | 112 |
| 2024-01-29 | $22.00 | $22.00 | $22.00 | $22.00 | $21.69 | 101 |
| 2024-01-26 | $22.10 | $22.10 | $21.95 | $21.95 | $21.64 | 4,187 |
| 2024-01-25 | $21.95 | $21.95 | $21.95 | $21.95 | $21.64 | 100 |
| 2024-01-24 | $22.09 | $22.09 | $22.09 | $22.09 | $21.78 | 402 |
| 2024-01-23 | $22.00 | $22.10 | $22.00 | $22.10 | $21.79 | 3,724 |
| 2024-01-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.69 | 51 |
| 2024-01-19 | $22.05 | $22.05 | $21.95 | $22.00 | $22.00 | 373 |
| 2024-01-18 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 829 |
| 2024-01-17 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 0 |
| 2024-01-16 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 275 |
| 2024-01-12 | $22.00 | $22.00 | $21.95 | $21.95 | $21.95 | 1,299 |
| 2024-01-11 | $22.03 | $22.08 | $22.03 | $22.08 | $22.08 | 357 |
| 2024-01-10 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 40 |
| 2024-01-09 | $22.00 | $22.02 | $21.76 | $21.95 | $21.95 | 4,916 |
| 2024-01-08 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 255 |
| 2024-01-05 | $22.20 | $22.20 | $22.05 | $22.05 | $22.05 | 1,745 |
| 2024-01-04 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 12 |
| 2024-01-03 | $22.15 | $22.18 | $22.10 | $22.18 | $22.18 | 755 |
| 2024-01-02 | $22.12 | $22.25 | $22.12 | $22.25 | $22.25 | 1,111 |
| 2023-12-29 | $22.12 | $22.12 | $22.09 | $22.09 | $22.09 | 1,500 |
| 2023-12-28 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 3 |
| 2023-12-27 | $22.50 | $22.50 | $22.10 | $22.10 | $22.10 | 1,676 |
| 2023-12-26 | $22.10 | $22.57 | $22.05 | $22.05 | $22.05 | 975 |
| 2023-12-22 | $23.64 | $23.97 | $23.64 | $23.97 | $23.97 | 300 |
| 2023-12-21 | $22.82 | $22.82 | $22.10 | $22.10 | $22.10 | 1,235 |
| 2023-12-20 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 562 |
| 2023-12-19 | $22.81 | $22.81 | $22.51 | $22.51 | $22.51 | 492 |
| 2023-12-18 | $22.77 | $23.00 | $22.65 | $23.00 | $23.00 | 1,010 |
| 2023-12-15 | $22.15 | $22.98 | $22.15 | $22.50 | $22.50 | 14,563 |
| 2023-12-14 | $22.08 | $22.50 | $22.08 | $22.45 | $22.45 | 550 |
| 2023-12-13 | $21.52 | $24.00 | $21.52 | $22.00 | $22.00 | 3,882 |
| 2023-12-12 | $21.47 | $22.04 | $21.47 | $22.04 | $22.04 | 407 |
| 2023-12-11 | $22.07 | $22.09 | $22.00 | $22.00 | $22.00 | 1,418 |
| 2023-12-08 | $21.36 | $21.80 | $21.30 | $21.30 | $21.30 | 2,687 |
| 2023-12-07 | $21.38 | $21.43 | $21.35 | $21.35 | $21.35 | 1,826 |
| 2023-12-06 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2023-12-05 | $21.52 | $22.00 | $21.30 | $21.30 | $21.30 | 2,340 |
| 2023-12-04 | $22.24 | $22.26 | $21.25 | $21.74 | $21.74 | 5,841 |
| 2023-12-01 | $23.09 | $23.09 | $22.02 | $22.10 | $22.10 | 7,453 |
| 2023-11-30 | $23.39 | $23.40 | $23.09 | $23.09 | $23.09 | 1,758 |
| 2023-11-29 | $23.06 | $23.10 | $23.06 | $23.10 | $23.10 | 667 |
| 2023-11-28 | $23.97 | $23.97 | $23.05 | $23.05 | $23.05 | 3,076 |
| 2023-11-27 | $24.75 | $25.70 | $24.75 | $25.00 | $23.76 | 10,777 |
| 2023-11-24 | $24.70 | $24.75 | $24.37 | $24.50 | $24.50 | 1,267 |
| 2023-11-22 | $23.79 | $25.00 | $23.79 | $25.00 | $25.00 | 979 |
| 2023-11-21 | $23.25 | $23.40 | $23.25 | $23.40 | $23.40 | 1,018 |
| 2023-11-20 | $24.00 | $24.00 | $23.25 | $23.25 | $23.25 | 1,429 |
| 2023-11-17 | $23.91 | $24.00 | $23.91 | $24.00 | $24.00 | 337 |
| 2023-11-16 | $23.45 | $24.00 | $23.30 | $23.75 | $23.75 | 8,143 |
| 2023-11-15 | $21.00 | $23.50 | $21.00 | $23.35 | $23.35 | 5,738 |
| 2023-11-14 | $20.90 | $21.00 | $20.02 | $20.02 | $20.02 | 1,330 |
| 2023-11-13 | $22.00 | $22.00 | $21.00 | $21.00 | $21.00 | 1,051 |
| 2023-11-10 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 0 |
| 2023-11-09 | $21.01 | $21.01 | $21.01 | $21.01 | $21.01 | 155 |
| 2023-11-08 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-11-07 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 300 |
| 2023-11-06 | $19.76 | $21.00 | $19.76 | $21.00 | $21.00 | 325 |
| 2023-11-03 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 205 |
| 2023-11-02 | $19.99 | $20.00 | $19.59 | $19.59 | $19.59 | 310 |
| 2023-11-01 | $19.51 | $19.55 | $19.51 | $19.55 | $19.55 | 947 |
| 2023-10-31 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 2 |
| 2023-10-30 | $20.37 | $21.00 | $19.32 | $19.32 | $19.02 | 1,764 |
| 2023-10-27 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 325 |
| 2023-10-26 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 71 |
| 2023-10-25 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 0 |
| 2023-10-24 | $20.05 | $20.62 | $19.30 | $20.62 | $20.62 | 2,206 |
| 2023-10-23 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 0 |
| 2023-10-20 | $21.99 | $21.99 | $21.00 | $21.00 | $21.00 | 1,028 |
| 2023-10-19 | $20.89 | $21.64 | $20.89 | $21.64 | $21.64 | 1,525 |
| 2023-10-18 | $19.84 | $20.50 | $19.84 | $20.50 | $20.50 | 1,969 |
| 2023-10-17 | $21.90 | $21.90 | $19.10 | $19.77 | $19.77 | 7,689 |
| 2023-10-16 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2023-10-13 | $21.50 | $21.90 | $21.50 | $21.90 | $21.90 | 2,026 |
| 2023-10-12 | $21.18 | $21.18 | $20.90 | $21.00 | $21.00 | 3,919 |
| 2023-10-11 | $21.80 | $21.80 | $21.25 | $21.25 | $21.25 | 2,286 |
| 2023-10-10 | $22.30 | $22.30 | $21.80 | $21.80 | $21.80 | 2,461 |
| 2023-10-09 | $22.60 | $22.60 | $22.25 | $22.28 | $22.28 | 2,420 |
| 2023-10-06 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 1,429 |
| 2023-10-05 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-10-04 | $22.60 | $23.13 | $22.60 | $22.60 | $22.60 | 52,151 |
| 2023-10-03 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
| 2023-10-02 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 6 |
| 2023-09-29 | $22.75 | $22.75 | $22.60 | $22.60 | $22.60 | 8,374 |
| 2023-09-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2023-09-27 | $22.66 | $23.00 | $22.60 | $23.00 | $23.00 | 2,554 |
| 2023-09-26 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 685 |
| 2023-09-25 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 0 |
| 2023-09-22 | $22.92 | $22.92 | $22.92 | $22.92 | $22.92 | 100 |
| 2023-09-21 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 0 |
| 2023-09-20 | $22.70 | $22.70 | $22.70 | $22.70 | $22.70 | 150 |
| 2023-09-19 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-09-18 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-09-15 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 44 |
| 2023-09-14 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 0 |
| 2023-09-13 | $22.56 | $22.56 | $22.55 | $22.55 | $22.55 | 1,426 |
| 2023-09-12 | $22.75 | $22.75 | $22.50 | $22.50 | $22.50 | 2,636 |
| 2023-09-11 | $22.39 | $22.55 | $22.39 | $22.50 | $22.50 | 823 |
| 2023-09-08 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 2 |
| 2023-09-07 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 100 |
| 2023-09-06 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 0 |
| 2023-09-05 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 110 |
| 2023-09-01 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 350 |
| 2023-08-31 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 430 |
| 2023-08-30 | $22.46 | $23.50 | $22.46 | $22.65 | $22.65 | 665 |
| 2023-08-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 20 |
| 2023-08-28 | $22.75 | $22.75 | $22.50 | $22.50 | $22.50 | 603 |
| 2023-08-25 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2023-08-24 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 100 |
| 2023-08-23 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | 365 |
| 2023-08-22 | $22.31 | $22.35 | $22.30 | $22.30 | $22.30 | 1,193 |
| 2023-08-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2023-08-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1 |
| 2023-08-17 | $23.49 | $23.50 | $23.48 | $23.50 | $23.50 | 1,407 |
| 2023-08-16 | $22.30 | $23.50 | $22.30 | $23.50 | $23.50 | 8,391 |
| 2023-08-15 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 16 |
| 2023-08-14 | $22.75 | $23.25 | $22.62 | $22.62 | $22.62 | 450 |
| 2023-08-11 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 213 |
| 2023-08-10 | $23.00 | $23.00 | $22.30 | $22.35 | $22.35 | 5,485 |
| 2023-08-09 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 191 |
| 2023-08-08 | $23.20 | $23.21 | $23.20 | $23.21 | $23.21 | 250 |
| 2023-08-07 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 0 |
| 2023-08-04 | $22.88 | $22.88 | $22.88 | $22.88 | $22.88 | 132 |
| 2023-08-03 | $22.75 | $22.88 | $22.75 | $22.88 | $22.88 | 1,233 |
| 2023-08-02 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 500 |
| 2023-08-01 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 0 |
| 2023-07-31 | $23.05 | $23.50 | $23.05 | $23.05 | $22.75 | 2,415 |
| 2023-07-28 | $23.18 | $23.30 | $23.00 | $23.00 | $23.00 | 539 |
| 2023-07-27 | $23.05 | $23.05 | $23.00 | $23.00 | $23.00 | 295 |
| 2023-07-26 | $23.00 | $23.18 | $23.00 | $23.18 | $23.18 | 1,235 |
| 2023-07-25 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 78 |
| 2023-07-24 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 50 |
| 2023-07-21 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 270 |
| 2023-07-20 | $23.00 | $23.00 | $22.89 | $23.00 | $23.00 | 2,046 |
| 2023-07-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 564 |
| 2023-07-18 | $22.38 | $23.85 | $22.38 | $23.85 | $23.85 | 2,130 |
| 2023-07-17 | $22.25 | $22.41 | $22.25 | $22.41 | $22.41 | 515 |
| 2023-07-14 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 27 |
| 2023-07-13 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 117 |
| 2023-07-12 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 746 |
| 2023-07-11 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
| 2023-07-10 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 135 |
| 2023-07-07 | $22.25 | $23.00 | $22.25 | $22.50 | $22.50 | 10,449 |
| 2023-07-06 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-07-05 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 118 |
| 2023-07-03 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 300 |
| 2023-06-30 | $22.30 | $22.30 | $22.25 | $22.25 | $22.25 | 2,953 |
| 2023-06-29 | $22.63 | $22.63 | $22.26 | $22.26 | $22.26 | 4,264 |
| 2023-06-28 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2023-06-27 | $22.26 | $22.50 | $22.26 | $22.26 | $22.26 | 1,156 |
| 2023-06-26 | $22.26 | $22.37 | $22.26 | $22.37 | $22.37 | 2,247 |
| 2023-06-23 | $22.75 | $22.75 | $22.62 | $22.62 | $22.62 | 12,785 |
| 2023-06-22 | $22.62 | $22.70 | $22.62 | $22.70 | $22.70 | 2,350 |
| 2023-06-21 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 6,805 |
| 2023-06-20 | $23.00 | $23.00 | $22.74 | $22.89 | $22.89 | 500 |
| 2023-06-16 | $23.31 | $23.31 | $22.00 | $22.00 | $22.00 | 439 |
| 2023-06-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 1 |
| 2023-06-14 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 400 |
| 2023-06-13 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 750 |
| 2023-06-12 | $23.01 | $23.01 | $23.00 | $23.00 | $23.00 | 728 |
| 2023-06-09 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 12,500 |
| 2023-06-08 | $23.18 | $23.50 | $23.00 | $23.00 | $23.00 | 1,601 |
| 2023-06-07 | $23.01 | $23.01 | $23.00 | $23.00 | $23.00 | 1,494 |
| 2023-06-06 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 4,755 |
| 2023-06-05 | $23.05 | $23.18 | $23.05 | $23.18 | $23.18 | 231 |
| 2023-06-02 | $23.00 | $23.05 | $23.00 | $23.05 | $23.05 | 1,780 |
| 2023-06-01 | $23.00 | $23.10 | $23.00 | $23.00 | $23.00 | 2,668 |
| 2023-05-31 | $23.49 | $23.49 | $23.00 | $23.00 | $23.00 | 1,916 |
| 2023-05-30 | $23.00 | $23.09 | $23.00 | $23.09 | $23.09 | 300 |
| 2023-05-26 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 460 |
| 2023-05-25 | $23.30 | $23.30 | $23.05 | $23.05 | $23.05 | 1,272 |
| 2023-05-24 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 100 |
| 2023-05-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 1,750 |
| 2023-05-22 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 1 |
| 2023-05-19 | $24.25 | $24.25 | $24.23 | $24.23 | $24.23 | 7,056 |
| 2023-05-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-05-17 | $24.09 | $25.00 | $23.50 | $25.00 | $25.00 | 9,401 |
| 2023-05-16 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 25 |
| 2023-05-15 | $24.09 | $24.09 | $23.75 | $24.09 | $24.09 | 1,003 |
| 2023-05-12 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 0 |
| 2023-05-11 | $23.10 | $23.10 | $23.10 | $23.10 | $23.10 | 3,715 |
| 2023-05-10 | $24.00 | $24.00 | $23.10 | $23.10 | $23.10 | 308 |
| 2023-05-09 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 50 |
| 2023-05-08 | $23.97 | $23.97 | $23.21 | $23.33 | $23.33 | 824 |
| 2023-05-05 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 84 |
| 2023-05-04 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 85 |
| 2023-05-03 | $24.34 | $24.34 | $23.98 | $23.98 | $23.98 | 1,701 |
| 2023-05-02 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 67 |
| 2023-05-01 | $24.60 | $24.60 | $24.40 | $24.40 | $24.10 | 507 |
| 2023-04-28 | $24.59 | $24.59 | $24.59 | $24.59 | $24.29 | 100 |
| 2023-04-27 | $24.67 | $24.67 | $24.67 | $24.67 | $24.37 | 1 |
| 2023-04-26 | $24.90 | $24.90 | $24.67 | $24.67 | $24.37 | 12,502 |
| 2023-04-25 | $24.80 | $24.80 | $24.80 | $24.80 | $24.50 | 0 |
| 2023-04-24 | $24.75 | $24.80 | $24.75 | $24.80 | $24.50 | 2,006 |
| 2023-04-21 | $24.40 | $24.80 | $24.40 | $24.80 | $24.80 | 1,569 |
| 2023-04-20 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 0 |
| 2023-04-19 | $24.48 | $24.70 | $24.40 | $24.40 | $24.40 | 7,494 |
| 2023-04-18 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2023-04-17 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 100 |
| 2023-04-14 | $24.33 | $24.75 | $24.10 | $24.45 | $24.45 | 10,156 |
| 2023-04-13 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 28 |
| 2023-04-12 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 200 |
| 2023-04-11 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 810 |
| 2023-04-10 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1,000 |
| 2023-04-06 | $24.28 | $24.28 | $24.10 | $24.10 | $24.10 | 521 |
| 2023-04-05 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 1,000 |
| 2023-04-04 | $24.45 | $24.45 | $24.10 | $24.22 | $24.22 | 1,148 |
| 2023-04-03 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 666 |
| 2023-03-31 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 21 |
| 2023-03-30 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 100 |
| 2023-03-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 5,002 |
| 2023-03-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 100 |
| 2023-03-27 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 10 |
| 2023-03-24 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 199 |
| 2023-03-23 | $24.00 | $24.50 | $24.00 | $24.50 | $24.50 | 397 |
| 2023-03-22 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 5 |
| 2023-03-21 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2023-03-20 | $24.35 | $24.50 | $23.85 | $23.85 | $23.85 | 10,376 |
| 2023-03-17 | $24.25 | $24.25 | $24.25 | $24.25 | $24.25 | 151 |
| 2023-03-16 | $23.75 | $23.75 | $23.56 | $23.60 | $23.60 | 7,275 |
| 2023-03-15 | $24.27 | $24.27 | $23.50 | $23.55 | $23.55 | 2,996 |
| 2023-03-14 | $25.00 | $25.00 | $24.51 | $24.51 | $24.51 | 9,815 |
| 2023-03-13 | $24.51 | $24.99 | $24.51 | $24.52 | $24.52 | 935 |
| 2023-03-10 | $25.02 | $25.02 | $24.60 | $24.60 | $24.60 | 499 |
| 2023-03-09 | $24.95 | $25.50 | $24.95 | $25.50 | $25.50 | 1,330 |
| 2023-03-08 | $25.27 | $25.27 | $25.25 | $25.25 | $25.25 | 800 |
| 2023-03-07 | $25.70 | $25.70 | $25.70 | $25.70 | $25.70 | 150 |
| 2023-03-06 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 40 |
| 2023-03-03 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 40 |
| 2023-03-02 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 9 |
| 2023-03-01 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 801 |
| 2023-02-28 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 100 |
| 2023-02-27 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 51 |
| 2023-02-24 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 5,313 |
| 2023-02-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 319 |
| 2023-02-22 | $25.75 | $26.00 | $25.05 | $25.75 | $25.75 | 10,031 |
| 2023-02-21 | $25.10 | $25.75 | $25.10 | $25.75 | $25.75 | 293 |
| 2023-02-17 | $25.40 | $26.00 | $25.40 | $26.00 | $26.00 | 2,730 |
| 2023-02-16 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 513 |
| 2023-02-15 | $25.00 | $25.00 | $24.50 | $24.70 | $24.70 | 10,284 |
| 2023-02-14 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2023-02-13 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 12 |
| 2023-02-10 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2023-02-09 | $25.40 | $25.58 | $25.40 | $25.58 | $25.58 | 400 |
| 2023-02-08 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 0 |
| 2023-02-07 | $25.07 | $25.58 | $25.07 | $25.58 | $25.58 | 205 |
| 2023-02-06 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 2 |
| 2023-02-03 | $25.25 | $25.30 | $24.85 | $24.85 | $24.85 | 2,287 |
| 2023-02-02 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2023-02-01 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 30 |
| 2023-01-31 | $24.90 | $24.90 | $24.80 | $24.80 | $24.80 | 250 |
| 2023-01-30 | $25.10 | $25.10 | $24.95 | $25.10 | $25.10 | 1,472 |
| 2023-01-27 | $24.94 | $25.50 | $24.94 | $25.10 | $25.10 | 10,413 |
| 2023-01-26 | $25.00 | $25.00 | $24.75 | $24.95 | $24.95 | 9,412 |
| 2023-01-25 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 2,097 |
| 2023-01-24 | $25.20 | $25.20 | $25.00 | $25.00 | $25.00 | 1,600 |
| 2023-01-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 68 |
| 2023-01-20 | $25.15 | $25.15 | $25.00 | $25.00 | $25.00 | 213 |
| 2023-01-19 | $25.15 | $25.15 | $25.00 | $25.00 | $25.00 | 4,318 |
| 2023-01-18 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 38 |
| 2023-01-17 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2023-01-13 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,100 |
| 2023-01-12 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2023-01-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1 |
| 2023-01-10 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 3 |
| 2023-01-09 | $25.22 | $25.22 | $25.00 | $25.00 | $25.00 | 1,805 |
| 2023-01-06 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 41 |
| 2023-01-05 | $26.00 | $26.00 | $25.12 | $25.12 | $25.12 | 368 |
| 2023-01-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 59 |
| 2023-01-03 | $25.10 | $25.50 | $25.10 | $25.50 | $25.50 | 602 |
| 2022-12-30 | $25.95 | $25.95 | $25.12 | $25.12 | $25.12 | 320 |
| 2022-12-29 | $25.95 | $25.97 | $25.95 | $25.97 | $25.97 | 1,043 |
| 2022-12-28 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 70 |
| 2022-12-27 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-12-23 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 1,295 |
| 2022-12-22 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 4,208 |
| 2022-12-21 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 9 |
| 2022-12-20 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 3 |
| 2022-12-19 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2022-12-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 408 |
| 2022-12-15 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 2,895 |
| 2022-12-14 | $25.50 | $25.50 | $24.80 | $25.50 | $25.50 | 1,590 |
| 2022-12-13 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 100 |
| 2022-12-12 | $25.50 | $25.50 | $24.80 | $25.50 | $25.50 | 2,178 |
| 2022-12-09 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-12-08 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-12-07 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
| 2022-12-06 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 75 |
| 2022-12-05 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 2,002 |
| 2022-12-02 | $25.07 | $25.07 | $24.75 | $24.75 | $24.75 | 1,389 |
| 2022-12-01 | $25.61 | $25.75 | $25.00 | $25.10 | $25.10 | 5,952 |
| 2022-11-30 | $26.30 | $26.60 | $25.90 | $25.90 | $25.90 | 2,094 |
| 2022-11-29 | $28.75 | $28.80 | $26.25 | $26.25 | $26.25 | 2,687 |
| 2022-11-28 | $33.68 | $33.68 | $29.00 | $29.00 | $27.77 | 2,050 |
| 2022-11-25 | $29.00 | $29.50 | $29.00 | $29.50 | $29.50 | 6,650 |
| 2022-11-23 | $29.00 | $29.00 | $28.75 | $29.00 | $29.00 | 1,532 |
| 2022-11-22 | $27.70 | $27.95 | $27.70 | $27.95 | $27.95 | 954 |
| 2022-11-21 | $28.10 | $28.10 | $27.70 | $27.70 | $27.70 | 626 |
| 2022-11-18 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 1,131 |
| 2022-11-17 | $27.50 | $27.50 | $27.05 | $27.05 | $27.05 | 1,203 |
| 2022-11-16 | $26.90 | $27.90 | $26.75 | $27.78 | $27.78 | 3,947 |
| 2022-11-15 | $26.50 | $26.50 | $26.35 | $26.35 | $26.35 | 2,127 |
| 2022-11-14 | $26.50 | $26.75 | $26.50 | $26.75 | $26.75 | 208 |
| 2022-11-11 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 2 |
| 2022-11-10 | $25.15 | $25.15 | $25.00 | $25.00 | $25.00 | 400 |
| 2022-11-09 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-11-08 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 10 |
| 2022-11-07 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 6 |
| 2022-11-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-11-03 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 0 |
| 2022-11-02 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 6 |
| 2022-11-01 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 100 |
| 2022-10-31 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2022-10-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 51 |
| 2022-10-27 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 0 |
| 2022-10-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 5 |
| 2022-10-25 | $26.00 | $26.00 | $26.00 | $26.00 | $25.70 | 200 |
| 2022-10-24 | $25.64 | $25.64 | $25.64 | $25.64 | $25.35 | 41 |
| 2022-10-21 | $25.64 | $25.64 | $25.64 | $25.64 | $25.35 | 0 |
| 2022-10-20 | $25.64 | $25.64 | $25.64 | $25.64 | $25.35 | 50 |
| 2022-10-19 | $26.05 | $27.00 | $25.50 | $25.64 | $25.35 | 2,296 |
| 2022-10-18 | $25.22 | $26.21 | $25.22 | $26.21 | $25.91 | 600 |
| 2022-10-17 | $24.60 | $24.60 | $24.60 | $24.60 | $24.32 | 0 |
| 2022-10-14 | $24.60 | $24.60 | $24.60 | $24.60 | $24.32 | 0 |
| 2022-10-13 | $24.85 | $24.85 | $24.60 | $24.60 | $24.32 | 1,480 |
| 2022-10-12 | $24.85 | $24.85 | $24.85 | $24.85 | $24.57 | 0 |
| 2022-10-11 | $24.85 | $24.85 | $24.85 | $24.85 | $24.57 | 0 |
| 2022-10-10 | $24.85 | $24.85 | $24.85 | $24.85 | $24.57 | 100 |
| 2022-10-07 | $24.85 | $24.85 | $24.85 | $24.85 | $24.57 | 7,000 |
| 2022-10-06 | $24.80 | $24.80 | $24.80 | $24.80 | $24.52 | 0 |
| 2022-10-05 | $24.81 | $24.81 | $24.80 | $24.80 | $24.52 | 444 |
| 2022-10-04 | $24.82 | $25.69 | $24.82 | $25.69 | $25.40 | 304 |
| 2022-10-03 | $25.50 | $25.50 | $25.50 | $25.50 | $25.21 | 0 |
| 2022-09-30 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 120 |
| 2022-09-29 | $25.80 | $25.80 | $25.50 | $25.50 | $25.50 | 348 |
| 2022-09-28 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 2 |
| 2022-09-27 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2022-09-26 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2022-09-23 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 1,300 |
| 2022-09-22 | $24.70 | $24.80 | $24.70 | $24.80 | $24.80 | 2,283 |
| 2022-09-21 | $24.70 | $24.70 | $24.70 | $24.70 | $24.70 | 756 |
| 2022-09-20 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 20 |
| 2022-09-19 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2022-09-16 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 600 |
| 2022-09-15 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 0 |
| 2022-09-14 | $24.70 | $25.75 | $24.70 | $24.80 | $24.80 | 2,098 |
| 2022-09-13 | $24.46 | $24.60 | $24.25 | $24.60 | $24.60 | 2,105 |
| 2022-09-12 | $24.60 | $24.76 | $24.60 | $24.76 | $24.76 | 447 |
| 2022-09-09 | $25.00 | $25.00 | $24.85 | $24.85 | $24.85 | 900 |
| 2022-09-08 | $25.25 | $25.25 | $24.85 | $24.85 | $24.85 | 3,161 |
| 2022-09-07 | $25.50 | $25.50 | $25.09 | $25.09 | $25.09 | 1,256 |
| 2022-09-06 | $26.40 | $26.40 | $25.05 | $25.40 | $25.40 | 3,854 |
| 2022-09-02 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 382 |
| 2022-09-01 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 79 |
| 2022-08-31 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2022-08-30 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 475 |
| 2022-08-29 | $27.33 | $27.50 | $27.33 | $27.50 | $27.50 | 4,026 |
| 2022-08-26 | $26.50 | $27.20 | $26.00 | $27.20 | $27.20 | 6,397 |
| 2022-08-25 | $26.50 | $26.90 | $26.50 | $26.90 | $26.90 | 716 |
| 2022-08-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 1 |
| 2022-08-23 | $26.30 | $26.50 | $26.30 | $26.50 | $26.50 | 2,800 |
| 2022-08-22 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 331 |
| 2022-08-19 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 611 |
| 2022-08-18 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 17 |
| 2022-08-17 | $25.50 | $25.75 | $25.50 | $25.50 | $25.50 | 846 |
| 2022-08-16 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 21 |
| 2022-08-15 | $25.50 | $26.00 | $25.50 | $26.00 | $26.00 | 204 |
| 2022-08-12 | $24.96 | $25.00 | $24.96 | $25.00 | $25.00 | 850 |
| 2022-08-11 | $24.63 | $24.99 | $24.61 | $24.99 | $24.99 | 705 |
| 2022-08-10 | $24.61 | $24.61 | $24.61 | $24.61 | $24.61 | 621 |
| 2022-08-09 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 31 |
| 2022-08-08 | $24.71 | $24.71 | $24.46 | $24.46 | $24.46 | 786 |
| 2022-08-05 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 60 |
| 2022-08-04 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 434 |
| 2022-08-03 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 24 |
| 2022-08-02 | $24.77 | $25.50 | $24.73 | $25.40 | $25.40 | 710 |
| 2022-08-01 | $25.75 | $25.75 | $25.40 | $25.40 | $25.11 | 692 |
| 2022-07-29 | $25.75 | $25.75 | $25.75 | $25.75 | $25.46 | 499 |
| 2022-07-28 | $25.40 | $25.40 | $25.40 | $25.40 | $25.11 | 300 |
| 2022-07-27 | $25.05 | $25.05 | $24.90 | $24.90 | $24.61 | 650 |
| 2022-07-26 | $25.50 | $25.50 | $25.50 | $25.50 | $25.21 | 25 |
| 2022-07-25 | $25.50 | $25.50 | $25.50 | $25.50 | $25.21 | 1 |
| 2022-07-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.21 | 159 |
| 2022-07-21 | $25.91 | $25.95 | $25.80 | $25.80 | $25.51 | 308 |
| 2022-07-20 | $25.95 | $25.95 | $25.95 | $25.95 | $25.66 | 1,132 |
| 2022-07-19 | $25.00 | $25.95 | $24.80 | $24.80 | $24.52 | 800 |
| 2022-07-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.96 | 0 |
| 2022-07-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.96 | 0 |
| 2022-07-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.96 | 243 |
| 2022-07-13 | $25.58 | $25.75 | $25.58 | $25.75 | $25.46 | 326 |
| 2022-07-12 | $25.40 | $25.45 | $24.75 | $24.75 | $24.47 | 617 |
| 2022-07-11 | $25.95 | $25.95 | $25.95 | $25.95 | $25.66 | 100 |
| 2022-07-08 | $25.60 | $25.60 | $25.60 | $25.60 | $25.31 | 0 |
| 2022-07-07 | $25.60 | $25.60 | $25.50 | $25.60 | $25.31 | 644 |
| 2022-07-06 | $25.61 | $25.61 | $25.61 | $25.61 | $25.32 | 118 |
| 2022-07-05 | $25.71 | $25.71 | $25.71 | $25.71 | $25.42 | 0 |
| 2022-07-01 | $25.71 | $25.71 | $25.71 | $25.71 | $25.42 | 190 |
| 2022-06-30 | $26.00 | $26.00 | $26.00 | $26.00 | $25.71 | 400 |
| 2022-06-29 | $25.86 | $25.86 | $25.71 | $25.71 | $25.42 | 432 |
| 2022-06-28 | $25.87 | $25.87 | $25.87 | $25.87 | $25.58 | 90 |
| 2022-06-27 | $25.87 | $25.87 | $25.87 | $25.87 | $25.58 | 0 |
| 2022-06-24 | $25.87 | $25.87 | $25.87 | $25.87 | $25.58 | 0 |
| 2022-06-23 | $25.87 | $25.87 | $25.87 | $25.87 | $25.58 | 330 |
| 2022-06-22 | $26.25 | $26.25 | $26.25 | $26.25 | $25.95 | 500 |
| 2022-06-21 | $25.71 | $25.71 | $25.71 | $25.71 | $25.42 | 0 |
| 2022-06-17 | $26.25 | $26.25 | $25.71 | $25.71 | $25.42 | 1,800 |
| 2022-06-16 | $26.25 | $26.25 | $26.25 | $26.25 | $25.95 | 4 |
| 2022-06-15 | $26.25 | $26.25 | $26.25 | $26.25 | $25.95 | 0 |
| 2022-06-14 | $26.25 | $26.25 | $26.25 | $26.25 | $25.95 | 500 |
| 2022-06-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.46 | 90 |
| 2022-06-10 | $25.80 | $25.80 | $25.75 | $25.75 | $25.46 | 501 |
| 2022-06-09 | $26.00 | $26.00 | $26.00 | $26.00 | $25.71 | 799 |
| 2022-06-08 | $26.96 | $26.96 | $26.01 | $26.01 | $25.72 | 321 |
| 2022-06-07 | $25.75 | $27.00 | $25.75 | $27.00 | $26.70 | 517 |
| 2022-06-06 | $26.75 | $27.00 | $26.46 | $26.46 | $26.16 | 458 |
| 2022-06-03 | $26.60 | $26.60 | $26.60 | $26.60 | $26.30 | 0 |
| 2022-06-02 | $26.60 | $26.60 | $26.60 | $26.60 | $26.30 | 201 |
| 2022-06-01 | $27.25 | $27.25 | $27.00 | $27.00 | $26.70 | 544 |
| 2022-05-31 | $27.25 | $27.25 | $27.25 | $27.25 | $26.94 | 0 |
| 2022-05-27 | $27.20 | $27.25 | $27.20 | $27.25 | $26.94 | 367 |
| 2022-05-26 | $26.50 | $26.94 | $26.50 | $26.50 | $26.20 | 2,919 |
| 2022-05-25 | $26.50 | $26.50 | $26.50 | $26.50 | $26.20 | 8 |
| 2022-05-24 | $26.50 | $26.50 | $26.50 | $26.50 | $26.20 | 0 |
| 2022-05-23 | $26.70 | $26.75 | $26.50 | $26.50 | $26.20 | 9,325 |
| 2022-05-20 | $26.03 | $26.03 | $26.03 | $26.03 | $25.74 | 869 |
| 2022-05-19 | $26.50 | $26.50 | $26.50 | $26.50 | $26.20 | 4 |
| 2022-05-18 | $26.50 | $26.50 | $26.50 | $26.50 | $26.20 | 243 |
| 2022-05-17 | $25.80 | $25.80 | $25.80 | $25.80 | $25.51 | 23 |
| 2022-05-16 | $26.50 | $26.50 | $25.80 | $25.80 | $25.51 | 904 |
| 2022-05-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.46 | 0 |
| 2022-05-12 | $25.75 | $25.75 | $25.75 | $25.75 | $25.46 | 0 |
| 2022-05-11 | $25.75 | $25.75 | $25.75 | $25.75 | $25.46 | 325 |
| 2022-05-10 | $25.90 | $25.90 | $25.71 | $25.71 | $25.42 | 604 |
| 2022-05-09 | $26.10 | $26.10 | $25.90 | $25.90 | $25.61 | 574 |
| 2022-05-06 | $26.00 | $26.00 | $26.00 | $26.00 | $25.71 | 0 |
| 2022-05-05 | $26.00 | $26.00 | $26.00 | $26.00 | $25.71 | 0 |
| 2022-05-04 | $26.00 | $26.00 | $26.00 | $26.00 | $25.71 | 0 |
| 2022-05-03 | $26.00 | $26.00 | $26.00 | $26.00 | $25.71 | 0 |
| 2022-05-02 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2022-04-29 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 1 |
| 2022-04-28 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2022-04-27 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2022-04-26 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 2,036 |
| 2022-04-25 | $25.51 | $26.00 | $25.51 | $26.00 | $25.42 | 2,036 |
| 2022-04-22 | $25.60 | $25.60 | $25.51 | $25.51 | $24.94 | 340 |
| 2022-04-21 | $25.60 | $25.60 | $25.60 | $25.60 | $25.03 | 0 |
| 2022-04-20 | $25.50 | $25.50 | $25.50 | $25.50 | $24.93 | 4,000 |
| 2022-04-19 | $25.50 | $25.50 | $25.50 | $25.50 | $24.93 | 0 |
| 2022-04-18 | $25.95 | $25.95 | $25.50 | $25.50 | $24.93 | 4,000 |
| 2022-04-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 10 |
| 2022-04-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 0 |
| 2022-04-12 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 400 |
| 2022-04-11 | $25.95 | $26.00 | $25.95 | $25.95 | $25.37 | 1,929 |
| 2022-04-08 | $25.95 | $25.95 | $25.95 | $25.95 | $25.37 | 10 |
| 2022-04-07 | $25.95 | $25.95 | $25.95 | $25.95 | $25.37 | 310 |
| 2022-04-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.23 | 200 |
| 2022-04-05 | $25.62 | $25.90 | $25.62 | $25.90 | $25.33 | 213 |
| 2022-04-04 | $25.95 | $25.95 | $25.70 | $25.95 | $25.37 | 646 |
| 2022-04-01 | $25.95 | $25.95 | $25.95 | $25.95 | $25.37 | 0 |
| 2022-03-31 | $25.95 | $25.95 | $25.95 | $25.95 | $25.37 | 20 |
| 2022-03-30 | $25.95 | $25.95 | $25.95 | $25.95 | $25.37 | 73 |
| 2022-03-29 | $25.93 | $25.95 | $25.93 | $25.95 | $25.37 | 230 |
| 2022-03-28 | $25.81 | $25.81 | $25.61 | $25.61 | $25.04 | 1,255 |
| 2022-03-25 | $27.00 | $27.00 | $25.65 | $25.93 | $25.35 | 2,995 |
| 2022-03-24 | $27.00 | $27.00 | $26.35 | $26.35 | $25.77 | 320 |
| 2022-03-23 | $26.95 | $26.95 | $26.95 | $26.95 | $26.35 | 201 |
| 2022-03-22 | $25.78 | $26.00 | $25.77 | $26.00 | $25.42 | 400 |
| 2022-03-21 | $27.00 | $27.00 | $26.50 | $27.00 | $26.40 | 735 |
| 2022-03-18 | $25.61 | $27.00 | $25.61 | $27.00 | $26.40 | 735 |
| 2022-03-17 | $26.15 | $26.15 | $25.60 | $25.60 | $25.03 | 200 |
| 2022-03-16 | $26.27 | $26.27 | $26.27 | $26.27 | $25.69 | 431 |
| 2022-03-15 | $25.55 | $27.69 | $25.55 | $26.29 | $25.71 | 3,994 |
| 2022-03-14 | $25.76 | $26.13 | $25.55 | $25.55 | $24.98 | 1,856 |
| 2022-03-11 | $26.00 | $26.00 | $26.00 | $26.00 | $25.42 | 101 |
| 2022-03-10 | $25.75 | $25.75 | $25.75 | $25.75 | $25.18 | 0 |
| 2022-03-09 | $25.75 | $25.75 | $25.75 | $25.75 | $25.18 | 1 |
| 2022-03-08 | $25.75 | $25.75 | $25.75 | $25.75 | $25.18 | 333 |
| 2022-03-07 | $27.20 | $27.20 | $25.75 | $25.75 | $25.18 | 800 |
| 2022-03-04 | $26.55 | $26.55 | $26.00 | $26.00 | $25.42 | 878 |
| 2022-03-03 | $27.00 | $27.45 | $27.00 | $27.45 | $26.84 | 569 |
| 2022-03-02 | $26.50 | $27.50 | $26.50 | $27.50 | $26.89 | 502 |
| 2022-03-01 | $27.00 | $27.00 | $26.50 | $27.00 | $26.40 | 710 |
| 2022-02-28 | $26.46 | $27.00 | $26.46 | $27.00 | $26.40 | 8,924 |
| 2022-02-25 | $25.68 | $25.68 | $25.68 | $25.68 | $25.11 | 242 |
| 2022-02-24 | $25.75 | $25.75 | $25.75 | $25.75 | $25.18 | 0 |
| 2022-02-23 | $25.85 | $26.25 | $25.75 | $25.75 | $25.18 | 3,240 |
| 2022-02-22 | $25.76 | $26.00 | $25.05 | $25.90 | $25.33 | 4,907 |
| 2022-02-18 | $27.20 | $27.20 | $27.20 | $27.20 | $26.60 | 192 |
| 2022-02-17 | $26.50 | $26.50 | $26.50 | $26.50 | $25.91 | 10 |
| 2022-02-16 | $26.97 | $27.00 | $26.50 | $26.50 | $25.91 | 490 |
| 2022-02-15 | $26.16 | $26.16 | $26.16 | $26.16 | $25.58 | 0 |
| 2022-02-14 | $26.16 | $26.16 | $26.16 | $26.16 | $25.58 | 100 |
| 2022-02-11 | $26.16 | $26.16 | $26.16 | $26.16 | $25.58 | 101 |
| 2022-02-10 | $26.13 | $26.13 | $26.13 | $26.13 | $25.55 | 72 |
| 2022-02-09 | $26.13 | $26.13 | $26.13 | $26.13 | $25.55 | 109 |
| 2022-02-08 | $27.50 | $27.50 | $27.50 | $27.50 | $26.89 | 0 |
| 2022-02-07 | $27.50 | $27.50 | $27.50 | $27.50 | $26.61 | 266 |
| 2022-02-04 | $26.76 | $26.76 | $26.76 | $26.76 | $25.89 | 10 |
| 2022-02-03 | $26.76 | $26.76 | $26.76 | $26.76 | $25.89 | 0 |
| 2022-02-02 | $27.30 | $27.75 | $26.76 | $26.76 | $25.89 | 928 |
| 2022-02-01 | $26.51 | $26.51 | $26.51 | $26.51 | $25.65 | 202 |
| 2022-01-31 | $25.70 | $27.75 | $25.66 | $27.75 | $26.85 | 5,051 |
| 2022-01-28 | $25.71 | $25.71 | $25.71 | $25.71 | $24.87 | 0 |
| 2022-01-27 | $25.66 | $25.71 | $25.66 | $25.71 | $24.87 | 524 |
| 2022-01-26 | $25.66 | $25.71 | $25.66 | $25.66 | $24.83 | 3,319 |
| 2022-01-25 | $25.66 | $25.66 | $25.66 | $25.66 | $24.83 | 0 |
| 2022-01-24 | $25.02 | $25.66 | $25.02 | $25.66 | $24.83 | 4,310 |
| 2022-01-21 | $25.01 | $25.01 | $25.01 | $25.01 | $24.20 | 0 |
| 2022-01-20 | $25.25 | $25.25 | $25.01 | $25.01 | $24.20 | 500 |
| 2022-01-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.43 | 760 |
| 2022-01-18 | $25.48 | $25.70 | $25.25 | $25.25 | $24.43 | 250 |
| 2022-01-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.43 | 0 |
| 2022-01-13 | $25.25 | $25.25 | $25.25 | $25.25 | $24.43 | 250 |
| 2022-01-12 | $25.75 | $25.75 | $25.75 | $25.75 | $24.92 | 0 |
| 2022-01-11 | $25.75 | $25.75 | $25.75 | $25.75 | $24.92 | 8 |
| 2022-01-10 | $25.25 | $25.75 | $25.25 | $25.75 | $24.92 | 8,679 |
| 2022-01-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.43 | 225 |
| 2022-01-06 | $25.01 | $25.01 | $25.01 | $25.01 | $24.20 | 115 |
| 2022-01-05 | $25.01 | $25.01 | $25.01 | $25.01 | $24.20 | 200 |
| 2022-01-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.43 | 336 |
| 2022-01-03 | $25.25 | $25.25 | $25.25 | $25.25 | $24.43 | 401 |
| 2021-12-31 | $24.96 | $24.96 | $24.96 | $24.96 | $24.15 | 0 |
| 2021-12-30 | $24.96 | $24.96 | $24.96 | $24.96 | $24.15 | 46 |
| 2021-12-29 | $25.00 | $25.34 | $24.96 | $24.96 | $24.15 | 1,586 |
| 2021-12-28 | $24.92 | $24.92 | $24.91 | $24.91 | $24.10 | 210 |
| 2021-12-27 | $25.00 | $25.55 | $25.00 | $25.45 | $24.63 | 1,899 |
| 2021-12-23 | $25.00 | $25.00 | $24.91 | $24.91 | $24.10 | 1,411 |
| 2021-12-22 | $25.00 | $25.00 | $25.00 | $25.00 | $24.19 | 50 |
| 2021-12-21 | $25.00 | $25.00 | $25.00 | $25.00 | $24.19 | 10 |
| 2021-12-20 | $25.00 | $25.00 | $25.00 | $25.00 | $24.19 | 5 |
| 2021-12-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.19 | 6 |
| 2021-12-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.19 | 884 |
| 2021-12-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.43 | 10 |
| 2021-12-14 | $25.20 | $25.30 | $25.00 | $25.25 | $24.43 | 3,662 |
| 2021-12-13 | $25.70 | $25.95 | $25.28 | $25.28 | $24.46 | 1,107 |
| 2021-12-10 | $25.15 | $25.15 | $25.15 | $25.15 | $24.34 | 0 |
| 2021-12-09 | $25.19 | $25.19 | $25.15 | $25.15 | $24.34 | 3,200 |
| 2021-12-08 | $25.18 | $25.18 | $25.18 | $25.18 | $24.36 | 0 |
| 2021-12-07 | $25.18 | $25.18 | $25.18 | $25.18 | $24.36 | 452 |
| 2021-12-06 | $25.18 | $25.18 | $25.18 | $25.18 | $24.36 | 689 |
| 2021-12-03 | $25.18 | $25.18 | $25.18 | $25.18 | $24.36 | 252 |
| 2021-12-02 | $25.50 | $25.50 | $25.50 | $25.50 | $24.67 | 1 |
| 2021-12-01 | $25.50 | $25.50 | $25.50 | $25.50 | $24.67 | 134 |
| 2021-11-30 | $25.18 | $25.18 | $25.18 | $25.18 | $24.36 | 36 |
| 2021-11-29 | $25.18 | $25.18 | $25.18 | $25.18 | $24.36 | 0 |
| 2021-11-26 | $25.18 | $25.18 | $25.18 | $25.18 | $24.36 | 500 |
| 2021-11-24 | $25.16 | $25.16 | $25.16 | $25.16 | $24.34 | 7,504 |
| 2021-11-23 | $25.50 | $25.50 | $25.16 | $25.16 | $24.34 | 1,000 |
| 2021-11-22 | $25.16 | $25.16 | $25.16 | $25.16 | $24.34 | 526 |
| 2021-11-19 | $25.75 | $25.75 | $25.16 | $25.16 | $24.34 | 8,800 |
| 2021-11-18 | $25.15 | $25.16 | $25.15 | $25.16 | $24.34 | 486 |
| 2021-11-17 | $25.20 | $25.70 | $25.20 | $25.50 | $24.67 | 8,350 |
| 2021-11-16 | $25.15 | $25.15 | $25.15 | $25.15 | $24.34 | 169 |
| 2021-11-15 | $25.10 | $25.10 | $25.10 | $25.10 | $24.29 | 4,292 |
| 2021-11-12 | $25.00 | $25.00 | $25.00 | $25.00 | $24.19 | 144 |
| 2021-11-11 | $25.20 | $25.20 | $24.90 | $24.90 | $24.09 | 2,305 |
| 2021-11-10 | $24.95 | $24.97 | $24.90 | $24.90 | $24.09 | 5,008 |
| 2021-11-09 | $24.96 | $24.96 | $24.95 | $24.95 | $24.14 | 500 |
| 2021-11-08 | $25.05 | $25.20 | $24.95 | $24.95 | $24.14 | 3,892 |
| 2021-11-05 | $24.85 | $25.00 | $24.85 | $25.00 | $24.19 | 820 |
| 2021-11-04 | $25.05 | $25.05 | $25.05 | $25.05 | $24.24 | 3 |
| 2021-11-03 | $25.05 | $25.05 | $25.05 | $25.05 | $24.24 | 22 |
| 2021-11-02 | $25.05 | $25.05 | $25.05 | $25.05 | $24.24 | 2,078 |
| 2021-11-01 | $24.90 | $25.05 | $24.90 | $25.05 | $23.97 | 2,078 |
| 2021-10-29 | $25.20 | $25.20 | $25.20 | $25.20 | $24.11 | 10 |
| 2021-10-28 | $25.20 | $25.20 | $25.20 | $25.20 | $24.11 | 110 |
| 2021-10-27 | $24.90 | $24.90 | $24.90 | $24.90 | $23.83 | 0 |
| 2021-10-26 | $24.90 | $24.90 | $24.90 | $24.90 | $23.83 | 1,500 |
| 2021-10-25 | $25.10 | $25.18 | $25.10 | $25.18 | $24.09 | 400 |
| 2021-10-22 | $25.05 | $25.05 | $25.05 | $25.05 | $23.97 | 750 |
| 2021-10-21 | $25.05 | $25.05 | $25.05 | $25.05 | $23.97 | 10 |
| 2021-10-20 | $25.05 | $25.05 | $25.05 | $25.05 | $23.97 | 80 |
| 2021-10-19 | $25.05 | $25.25 | $25.05 | $25.05 | $23.97 | 610 |
| 2021-10-18 | $25.08 | $25.08 | $25.08 | $25.08 | $24.00 | 0 |
| 2021-10-15 | $25.10 | $25.10 | $25.05 | $25.08 | $24.00 | 798 |
| 2021-10-14 | $25.72 | $25.72 | $25.00 | $25.70 | $24.59 | 5,570 |
| 2021-10-13 | $25.90 | $25.90 | $25.90 | $25.90 | $24.78 | 10 |
| 2021-10-12 | $25.90 | $25.90 | $25.90 | $25.90 | $24.78 | 0 |
| 2021-10-11 | $25.67 | $25.90 | $25.67 | $25.90 | $24.78 | 1,000 |
| 2021-10-08 | $25.22 | $25.25 | $25.22 | $25.25 | $24.16 | 526 |
| 2021-10-07 | $25.24 | $25.70 | $25.24 | $25.70 | $24.59 | 675 |
| 2021-10-06 | $25.05 | $25.05 | $25.05 | $25.05 | $23.97 | 200 |
| 2021-10-05 | $25.67 | $25.67 | $25.67 | $25.67 | $24.56 | 1 |
| 2021-10-04 | $25.08 | $25.67 | $25.08 | $25.67 | $24.56 | 352 |
| 2021-10-01 | $25.05 | $25.05 | $25.05 | $25.05 | $23.97 | 250 |
| 2021-09-30 | $25.70 | $25.70 | $25.70 | $25.70 | $24.59 | 70 |
| 2021-09-29 | $25.70 | $25.70 | $25.70 | $25.70 | $24.59 | 362 |
| 2021-09-28 | $25.20 | $25.20 | $25.20 | $25.20 | $24.11 | 0 |
| 2021-09-27 | $25.70 | $25.70 | $25.20 | $25.20 | $24.11 | 1,294 |
| 2021-09-24 | $25.50 | $25.50 | $25.50 | $25.50 | $24.40 | 0 |
| 2021-09-23 | $25.50 | $25.50 | $25.50 | $25.50 | $24.40 | 1 |
| 2021-09-22 | $25.50 | $25.50 | $25.50 | $25.50 | $24.40 | 11,250 |
| 2021-09-21 | $25.50 | $25.50 | $25.50 | $25.50 | $24.40 | 0 |
| 2021-09-20 | $25.30 | $25.50 | $25.30 | $25.50 | $24.40 | 9,733 |
| 2021-09-17 | $25.25 | $25.25 | $25.25 | $25.25 | $24.16 | 680 |
| 2021-09-16 | $25.25 | $25.30 | $25.25 | $25.25 | $24.16 | 632 |
| 2021-09-15 | $25.25 | $25.25 | $25.25 | $25.25 | $24.16 | 475 |
| 2021-09-14 | $25.40 | $25.40 | $25.40 | $25.40 | $24.31 | 500 |
| 2021-09-13 | $25.95 | $25.95 | $25.95 | $25.95 | $24.83 | 0 |
| 2021-09-10 | $25.95 | $25.95 | $25.95 | $25.95 | $24.83 | 67 |
| 2021-09-09 | $25.40 | $25.95 | $25.40 | $25.95 | $24.83 | 9,549 |
| 2021-09-08 | $25.95 | $25.95 | $25.95 | $25.95 | $24.83 | 300 |
| 2021-09-07 | $25.25 | $26.00 | $25.25 | $25.28 | $24.19 | 3,013 |
| 2021-09-03 | $25.00 | $25.00 | $25.00 | $25.00 | $23.92 | 20 |
| 2021-09-02 | $25.00 | $25.00 | $25.00 | $25.00 | $23.92 | 3 |
| 2021-09-01 | $25.00 | $25.00 | $25.00 | $25.00 | $23.92 | 410 |
| 2021-08-31 | $24.90 | $24.90 | $24.85 | $24.86 | $23.79 | 3,437 |
| 2021-08-30 | $24.90 | $24.90 | $24.90 | $24.90 | $23.83 | 1,000 |
| 2021-08-27 | $25.10 | $25.10 | $25.10 | $25.10 | $24.02 | 110 |
| 2021-08-26 | $25.40 | $25.40 | $24.85 | $24.85 | $23.78 | 3,500 |
| 2021-08-25 | $25.25 | $25.25 | $25.25 | $25.25 | $24.16 | 1 |
| 2021-08-24 | $25.25 | $25.25 | $25.25 | $25.25 | $24.16 | 0 |
| 2021-08-23 | $25.25 | $25.25 | $25.25 | $25.25 | $24.16 | 621 |
| 2021-08-20 | $25.15 | $25.15 | $25.15 | $25.15 | $24.07 | 167 |
| 2021-08-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.16 | 0 |
| 2021-08-18 | $26.00 | $26.00 | $25.25 | $25.25 | $24.16 | 7,294 |
| 2021-08-17 | $25.90 | $25.90 | $25.10 | $25.10 | $24.02 | 1,743 |
| 2021-08-16 | $25.90 | $25.90 | $25.90 | $25.90 | $24.78 | 204 |
| 2021-08-13 | $25.96 | $25.96 | $24.90 | $24.90 | $23.83 | 735 |
| 2021-08-12 | $26.00 | $26.00 | $26.00 | $26.00 | $24.88 | 3,200 |
| 2021-08-11 | $24.85 | $24.85 | $24.85 | $24.85 | $23.78 | 0 |
| 2021-08-10 | $24.85 | $24.85 | $24.85 | $24.85 | $23.78 | 0 |
| 2021-08-09 | $24.85 | $24.85 | $24.85 | $24.85 | $23.78 | 0 |
| 2021-08-06 | $24.85 | $25.43 | $24.85 | $24.85 | $23.78 | 8,100 |
| 2021-08-05 | $24.95 | $24.95 | $24.95 | $24.95 | $23.87 | 1,202 |
| 2021-08-04 | $24.77 | $24.77 | $24.77 | $24.77 | $23.70 | 250 |
| 2021-08-03 | $24.82 | $25.00 | $24.82 | $25.00 | $23.92 | 1,020 |
| 2021-08-02 | $25.00 | $25.35 | $25.00 | $25.35 | $23.99 | 420 |
| 2021-07-30 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 7 |
| 2021-07-29 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 0 |
| 2021-07-28 | $24.97 | $25.00 | $24.97 | $25.00 | $23.66 | 902 |
| 2021-07-27 | $24.95 | $24.95 | $24.95 | $24.95 | $23.61 | 24 |
| 2021-07-26 | $24.95 | $24.95 | $24.95 | $24.95 | $23.61 | 501 |
| 2021-07-23 | $24.25 | $24.35 | $24.25 | $24.35 | $23.04 | 592 |
| 2021-07-22 | $24.40 | $24.40 | $24.40 | $24.40 | $23.09 | 400 |
| 2021-07-21 | $24.48 | $24.75 | $24.15 | $24.15 | $22.85 | 2,761 |
| 2021-07-20 | $24.20 | $24.20 | $24.20 | $24.20 | $22.90 | 2 |
| 2021-07-19 | $24.50 | $25.00 | $24.20 | $24.20 | $22.90 | 3,650 |
| 2021-07-16 | $24.50 | $24.50 | $24.50 | $24.50 | $23.18 | 0 |
| 2021-07-15 | $24.50 | $24.50 | $24.50 | $24.50 | $23.18 | 85 |
| 2021-07-14 | $25.00 | $25.00 | $24.50 | $24.50 | $23.18 | 4,905 |
| 2021-07-13 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 0 |
| 2021-07-12 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 0 |
| 2021-07-09 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 0 |
| 2021-07-08 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 10 |
| 2021-07-07 | $25.25 | $25.25 | $25.00 | $25.00 | $23.66 | 551 |
| 2021-07-06 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 0 |
| 2021-07-02 | $25.50 | $25.50 | $25.00 | $25.00 | $23.66 | 400 |
| 2021-07-01 | $25.50 | $25.50 | $25.50 | $25.50 | $24.13 | 100 |
| 2021-06-30 | $25.65 | $25.65 | $25.65 | $25.65 | $24.27 | 87 |
| 2021-06-29 | $25.65 | $25.65 | $25.65 | $25.65 | $24.27 | 0 |
| 2021-06-28 | $25.65 | $25.65 | $25.65 | $25.65 | $24.27 | 200 |
| 2021-06-25 | $25.00 | $25.00 | $25.00 | $25.00 | $23.66 | 6,000 |
| 2021-06-24 | $26.00 | $26.00 | $25.00 | $25.00 | $23.66 | 4,263 |
| 2021-06-23 | $25.09 | $25.09 | $25.09 | $25.09 | $23.74 | 0 |
| 2021-06-22 | $25.09 | $25.09 | $25.09 | $25.09 | $23.74 | 416 |
| 2021-06-21 | $25.08 | $25.08 | $25.08 | $25.08 | $23.73 | 0 |
| 2021-06-18 | $25.08 | $25.08 | $25.08 | $25.08 | $23.73 | 501 |
| 2021-06-17 | $25.16 | $25.16 | $25.05 | $25.05 | $23.70 | 1,260 |
| 2021-06-16 | $25.25 | $25.25 | $25.25 | $25.25 | $23.89 | 2 |
| 2021-06-15 | $25.25 | $25.25 | $25.25 | $25.25 | $23.89 | 1 |
| 2021-06-14 | $25.20 | $25.25 | $25.20 | $25.25 | $23.89 | 332 |
| 2021-06-11 | $25.20 | $25.20 | $25.20 | $25.20 | $23.85 | 0 |
| 2021-06-10 | $25.22 | $25.30 | $25.20 | $25.20 | $23.85 | 1,000 |
| 2021-06-09 | $26.00 | $27.00 | $26.00 | $26.36 | $24.94 | 2,203 |
| 2021-06-08 | $26.10 | $26.10 | $26.10 | $26.10 | $24.70 | 682 |
| 2021-06-07 | $25.15 | $25.15 | $25.15 | $25.15 | $23.80 | 0 |
| 2021-06-04 | $25.15 | $25.15 | $25.15 | $25.15 | $23.80 | 117 |
| 2021-06-03 | $25.75 | $26.00 | $25.15 | $25.15 | $23.80 | 1,480 |
| 2021-06-02 | $25.85 | $25.85 | $25.05 | $25.05 | $23.70 | 1,448 |
| 2021-06-01 | $25.85 | $25.85 | $25.85 | $25.85 | $24.46 | 0 |
| 2021-05-28 | $25.85 | $25.85 | $25.85 | $25.85 | $24.46 | 0 |
| 2021-05-27 | $25.25 | $25.90 | $25.25 | $25.85 | $24.46 | 4,755 |
| 2021-05-26 | $25.70 | $25.70 | $25.50 | $25.50 | $24.13 | 606 |
| 2021-05-25 | $25.85 | $25.85 | $25.85 | $25.85 | $24.46 | 0 |
| 2021-05-24 | $25.75 | $25.89 | $25.75 | $25.85 | $24.46 | 5,882 |
| 2021-05-21 | $25.90 | $25.90 | $25.90 | $25.90 | $24.51 | 1 |
| 2021-05-20 | $25.90 | $25.90 | $25.90 | $25.90 | $24.51 | 0 |
| 2021-05-19 | $25.10 | $25.90 | $25.10 | $25.90 | $24.51 | 1,115 |
| 2021-05-18 | $25.90 | $25.90 | $25.90 | $25.90 | $24.51 | 19 |
| 2021-05-17 | $25.90 | $25.90 | $25.90 | $25.90 | $24.51 | 185 |
| 2021-05-14 | $25.50 | $26.37 | $25.05 | $25.05 | $23.70 | 600 |
| 2021-05-13 | $25.05 | $25.05 | $25.05 | $25.05 | $23.70 | 467 |
| 2021-05-12 | $25.49 | $25.49 | $25.49 | $25.49 | $24.12 | 503 |
| 2021-05-11 | $25.05 | $25.05 | $25.00 | $25.05 | $23.70 | 1,112 |
| 2021-05-10 | $25.75 | $25.75 | $25.75 | $25.75 | $24.37 | 190 |
| 2021-05-07 | $25.07 | $25.07 | $25.05 | $25.05 | $23.71 | 2,692 |
| 2021-05-06 | $25.01 | $25.01 | $25.00 | $25.00 | $23.66 | 527 |
| 2021-05-05 | $25.01 | $25.01 | $25.01 | $25.01 | $23.67 | 1 |
| 2021-05-04 | $25.60 | $25.60 | $25.00 | $25.01 | $23.67 | 3,085 |
| 2021-05-03 | $25.55 | $25.55 | $25.50 | $25.55 | $23.91 | 969 |
| 2021-04-30 | $25.10 | $25.23 | $25.10 | $25.23 | $23.61 | 949 |
| 2021-04-29 | $25.10 | $25.10 | $25.10 | $25.10 | $23.49 | 510 |
| 2021-04-28 | $24.56 | $24.76 | $24.56 | $24.76 | $23.17 | 202 |
| 2021-04-27 | $25.00 | $25.00 | $24.55 | $24.55 | $22.97 | 300 |
| 2021-04-26 | $25.24 | $25.24 | $25.24 | $25.24 | $23.62 | 0 |
| 2021-04-23 | $25.25 | $25.25 | $24.27 | $25.24 | $23.62 | 1,215 |
| 2021-04-22 | $24.55 | $24.55 | $24.55 | $24.55 | $22.97 | 160 |
| 2021-04-21 | $24.50 | $24.50 | $24.00 | $24.00 | $22.46 | 1,084 |
| 2021-04-20 | $24.50 | $24.50 | $24.50 | $24.50 | $22.93 | 0 |
| 2021-04-19 | $23.56 | $25.50 | $23.56 | $24.50 | $22.93 | 2,322 |
| 2021-04-16 | $23.55 | $23.55 | $23.55 | $23.55 | $22.04 | 102 |
| 2021-04-15 | $24.25 | $24.25 | $24.25 | $24.25 | $22.69 | 0 |
| 2021-04-14 | $24.25 | $24.25 | $24.25 | $24.25 | $22.69 | 200 |
| 2021-04-13 | $23.50 | $23.50 | $23.50 | $23.50 | $21.99 | 100 |
| 2021-04-12 | $23.55 | $23.55 | $23.55 | $23.55 | $22.04 | 0 |
| 2021-04-09 | $23.55 | $23.55 | $23.55 | $23.55 | $22.04 | 0 |
| 2021-04-08 | $23.68 | $23.68 | $23.50 | $23.55 | $22.04 | 1,632 |
| 2021-04-07 | $23.58 | $23.95 | $23.58 | $23.95 | $22.41 | 1,659 |
| 2021-04-06 | $24.00 | $24.43 | $24.00 | $24.00 | $22.46 | 1,525 |
| 2021-04-05 | $24.25 | $24.25 | $23.57 | $24.00 | $22.46 | 3,705 |
| 2021-04-01 | $23.50 | $23.50 | $23.50 | $23.50 | $21.99 | 6 |
| 2021-03-31 | $24.25 | $24.25 | $23.50 | $23.50 | $21.99 | 320 |
| 2021-03-30 | $24.00 | $24.00 | $24.00 | $24.00 | $22.46 | 50 |
| 2021-03-29 | $23.60 | $24.00 | $23.60 | $24.00 | $22.46 | 1,077 |
| 2021-03-26 | $24.00 | $24.00 | $23.73 | $23.73 | $22.21 | 245 |
| 2021-03-25 | $24.00 | $24.00 | $24.00 | $24.00 | $22.46 | 0 |
| 2021-03-24 | $24.00 | $24.00 | $24.00 | $24.00 | $22.46 | 328 |
| 2021-03-23 | $24.00 | $24.00 | $24.00 | $24.00 | $22.46 | 1,000 |
| 2021-03-22 | $23.60 | $24.00 | $23.60 | $23.60 | $22.09 | 9,961 |
| 2021-03-19 | $23.82 | $23.85 | $23.82 | $23.85 | $22.32 | 446 |
| 2021-03-18 | $23.50 | $23.50 | $23.50 | $23.50 | $21.99 | 10 |
| 2021-03-17 | $23.50 | $23.50 | $23.50 | $23.50 | $21.99 | 650 |
| 2021-03-16 | $23.50 | $23.50 | $23.50 | $23.50 | $21.99 | 1,619 |
| 2021-03-15 | $23.98 | $23.98 | $23.50 | $23.50 | $21.99 | 602 |
| 2021-03-12 | $24.00 | $24.00 | $24.00 | $24.00 | $22.46 | 665 |
| 2021-03-11 | $23.98 | $23.98 | $23.98 | $23.98 | $22.44 | 158 |
| 2021-03-10 | $24.00 | $24.00 | $24.00 | $24.00 | $22.46 | 454 |
| 2021-03-09 | $24.00 | $24.00 | $23.15 | $23.97 | $22.43 | 1,800 |
| 2021-03-08 | $24.11 | $24.11 | $24.00 | $24.00 | $22.46 | 300 |
| 2021-03-05 | $24.11 | $24.11 | $24.11 | $24.11 | $22.56 | 178 |
| 2021-03-04 | $23.90 | $24.00 | $23.90 | $24.00 | $22.46 | 250 |
| 2021-03-03 | $23.23 | $24.00 | $23.23 | $23.50 | $21.99 | 874 |
| 2021-03-02 | $23.25 | $23.25 | $23.25 | $23.25 | $21.76 | 321 |
| 2021-03-01 | $23.10 | $23.10 | $23.10 | $23.10 | $21.62 | 41 |
| 2021-02-26 | $23.10 | $23.10 | $23.10 | $23.10 | $21.62 | 401 |
| 2021-02-25 | $23.25 | $23.25 | $23.10 | $23.10 | $21.62 | 401 |
| 2021-02-24 | $23.50 | $23.50 | $23.11 | $23.50 | $21.99 | 10,280 |
| 2021-02-23 | $23.35 | $23.50 | $23.20 | $23.50 | $21.99 | 679 |
| 2021-02-22 | $23.25 | $24.00 | $23.20 | $23.20 | $21.71 | 778 |
| 2021-02-19 | $23.10 | $23.10 | $23.10 | $23.10 | $21.62 | 153 |
| 2021-02-18 | $23.25 | $23.25 | $23.10 | $23.10 | $21.62 | 1,420 |
| 2021-02-17 | $23.50 | $23.50 | $23.50 | $23.50 | $21.99 | 246 |
| 2021-02-16 | $23.47 | $23.47 | $23.47 | $23.47 | $21.96 | 150 |
| 2021-02-12 | $23.50 | $23.50 | $23.50 | $23.50 | $21.99 | 50 |
| 2021-02-11 | $23.50 | $23.50 | $23.50 | $23.50 | $21.99 | 52 |
| 2021-02-10 | $22.55 | $23.50 | $22.55 | $23.22 | $21.73 | 255 |
| 2021-02-09 | $23.22 | $23.22 | $23.22 | $23.22 | $21.73 | 255 |
| 2021-02-08 | $23.00 | $23.50 | $22.80 | $23.50 | $21.73 | 600 |
| 2021-02-05 | $22.35 | $22.35 | $22.35 | $22.35 | $20.67 | 560 |
| 2021-02-04 | $22.30 | $22.30 | $22.30 | $22.30 | $20.62 | 325 |
| 2021-02-03 | $22.85 | $22.85 | $22.85 | $22.85 | $21.13 | 100 |
| 2021-02-02 | $22.97 | $22.97 | $22.97 | $22.97 | $21.24 | 69 |
| 2021-02-01 | $22.50 | $22.97 | $22.50 | $22.97 | $21.24 | 1,092 |
| 2021-01-29 | $22.15 | $22.15 | $22.15 | $22.15 | $20.48 | 0 |
| 2021-01-28 | $22.15 | $22.15 | $22.15 | $22.15 | $20.48 | 202 |
| 2021-01-27 | $22.25 | $22.49 | $22.25 | $22.49 | $20.80 | 843 |
| 2021-01-26 | $21.85 | $21.85 | $21.85 | $21.85 | $20.20 | 569 |
| 2021-01-25 | $21.66 | $21.66 | $21.34 | $21.37 | $19.76 | 1,550 |
| 2021-01-22 | $21.75 | $21.75 | $21.75 | $21.75 | $20.11 | 0 |
| 2021-01-21 | $21.65 | $21.75 | $21.64 | $21.75 | $20.11 | 2,430 |
| 2021-01-20 | $22.00 | $22.00 | $21.65 | $21.65 | $20.02 | 303 |
| 2021-01-19 | $21.60 | $21.60 | $21.55 | $21.55 | $19.93 | 586 |
| 2021-01-15 | $21.60 | $22.00 | $21.60 | $22.00 | $20.34 | 558 |
| 2021-01-14 | $21.98 | $22.25 | $21.98 | $22.25 | $20.57 | 2,530 |
| 2021-01-13 | $22.22 | $22.25 | $21.75 | $21.75 | $20.11 | 480 |
| 2021-01-12 | $21.55 | $21.55 | $21.55 | $21.55 | $19.93 | 101 |
| 2021-01-11 | $21.72 | $21.72 | $21.55 | $21.55 | $19.93 | 1,115 |
| 2021-01-08 | $22.25 | $22.25 | $22.25 | $22.25 | $20.57 | 168 |
| 2021-01-07 | $22.06 | $22.06 | $22.06 | $22.06 | $20.40 | 200 |
| 2021-01-06 | $22.35 | $22.45 | $21.70 | $21.70 | $20.07 | 2,492 |
| 2021-01-05 | $22.35 | $22.35 | $22.35 | $22.35 | $20.67 | 101 |
| 2021-01-04 | $21.96 | $22.30 | $21.96 | $22.30 | $20.62 | 235 |
| 2020-12-31 | $21.50 | $21.50 | $21.50 | $21.50 | $19.88 | 2 |
| 2020-12-30 | $21.50 | $21.50 | $21.50 | $21.50 | $19.88 | 501 |
| 2020-12-29 | $21.65 | $21.65 | $21.55 | $21.55 | $19.93 | 1,611 |
| 2020-12-28 | $21.75 | $21.75 | $21.75 | $21.75 | $20.11 | 47 |
| 2020-12-24 | $21.50 | $21.75 | $21.50 | $21.75 | $20.11 | 253 |
| 2020-12-23 | $21.60 | $21.60 | $21.55 | $21.55 | $19.93 | 1,619 |
| 2020-12-22 | $21.59 | $21.63 | $21.14 | $21.50 | $19.88 | 6,715 |
| 2020-12-21 | $21.57 | $21.65 | $21.57 | $21.65 | $20.02 | 1,600 |
| 2020-12-18 | $21.80 | $21.85 | $21.75 | $21.75 | $20.11 | 2,800 |
| 2020-12-17 | $22.00 | $22.10 | $21.90 | $22.10 | $20.44 | 7,041 |
| 2020-12-16 | $22.40 | $22.40 | $22.30 | $22.30 | $20.62 | 7,259 |
| 2020-12-15 | $22.70 | $22.70 | $22.70 | $22.70 | $20.99 | 31 |
| 2020-12-14 | $22.02 | $22.74 | $21.50 | $22.70 | $20.99 | 3,787 |
| 2020-12-11 | $22.49 | $22.49 | $22.49 | $22.49 | $20.80 | 502 |
| 2020-12-10 | $21.40 | $21.40 | $21.40 | $21.40 | $19.79 | 0 |
| 2020-12-09 | $21.40 | $21.40 | $21.40 | $21.40 | $19.79 | 0 |
| 2020-12-08 | $21.40 | $21.40 | $21.40 | $21.40 | $19.79 | 420 |
| 2020-12-07 | $21.40 | $21.50 | $21.26 | $21.38 | $19.77 | 4,130 |
| 2020-12-04 | $21.50 | $21.50 | $21.40 | $21.40 | $19.79 | 2,220 |
| 2020-12-03 | $21.31 | $21.31 | $21.31 | $21.31 | $19.70 | 50 |
| 2020-12-02 | $21.31 | $21.31 | $21.31 | $21.31 | $19.70 | 0 |
| 2020-12-01 | $21.31 | $21.31 | $21.31 | $21.31 | $19.70 | 107 |
| 2020-11-30 | $22.50 | $22.50 | $22.50 | $22.50 | $20.81 | 235 |
| 2020-11-27 | $22.50 | $22.50 | $22.50 | $22.50 | $20.81 | 500 |
| 2020-11-25 | $21.75 | $21.75 | $21.75 | $21.75 | $20.11 | 0 |
| 2020-11-24 | $21.51 | $21.75 | $21.51 | $21.75 | $20.11 | 1,255 |
| 2020-11-23 | $22.05 | $22.50 | $21.60 | $21.60 | $19.97 | 11,043 |
| 2020-11-20 | $22.00 | $22.00 | $21.20 | $21.20 | $19.60 | 2,159 |
| 2020-11-19 | $21.75 | $21.87 | $21.75 | $21.87 | $20.22 | 1,385 |
| 2020-11-18 | $21.50 | $21.75 | $21.50 | $21.75 | $20.11 | 4,324 |
| 2020-11-17 | $21.25 | $21.25 | $21.25 | $21.25 | $19.65 | 142 |
| 2020-11-16 | $21.50 | $21.50 | $21.25 | $21.25 | $19.65 | 379 |
| 2020-11-13 | $21.30 | $21.30 | $20.75 | $21.30 | $19.70 | 630 |
| 2020-11-12 | $21.05 | $21.10 | $20.51 | $21.10 | $19.51 | 1,592 |
| 2020-11-11 | $21.11 | $21.47 | $21.11 | $21.47 | $19.85 | 403 |
| 2020-11-10 | $21.25 | $21.25 | $21.25 | $21.25 | $19.65 | 130 |
| 2020-11-09 | $21.50 | $21.50 | $21.00 | $21.00 | $19.42 | 2,606 |
| 2020-11-06 | $20.55 | $20.55 | $20.55 | $20.55 | $19.00 | 0 |
| 2020-11-05 | $20.55 | $20.55 | $20.55 | $20.55 | $19.00 | 16 |
| 2020-11-04 | $21.50 | $21.50 | $20.50 | $20.55 | $19.00 | 600 |
| 2020-11-03 | $21.34 | $21.34 | $21.34 | $21.34 | $19.73 | 5 |
| 2020-11-02 | $21.26 | $21.34 | $20.75 | $21.34 | $19.49 | 2,021 |
| 2020-10-30 | $21.33 | $21.50 | $21.33 | $21.50 | $19.63 | 1,534 |
| 2020-10-29 | $21.25 | $21.25 | $21.25 | $21.25 | $19.40 | 0 |
| 2020-10-28 | $21.03 | $21.49 | $21.03 | $21.25 | $19.40 | 446 |
| 2020-10-27 | $21.20 | $21.20 | $21.20 | $21.20 | $19.36 | 0 |
| 2020-10-26 | $21.20 | $21.20 | $21.20 | $21.20 | $19.36 | 100 |
| 2020-10-23 | $21.00 | $21.00 | $21.00 | $21.00 | $19.18 | 1 |
| 2020-10-22 | $21.00 | $21.00 | $21.00 | $21.00 | $19.18 | 30 |
| 2020-10-21 | $20.70 | $21.00 | $20.50 | $21.00 | $19.18 | 800 |
| 2020-10-20 | $20.75 | $20.98 | $20.75 | $20.98 | $19.16 | 400 |
| 2020-10-19 | $20.77 | $20.88 | $20.77 | $20.88 | $19.06 | 210 |
| 2020-10-16 | $21.25 | $21.25 | $21.25 | $21.25 | $19.40 | 100 |
| 2020-10-15 | $20.76 | $21.25 | $20.76 | $21.25 | $19.40 | 1,425 |
| 2020-10-14 | $20.76 | $21.50 | $20.76 | $21.50 | $19.63 | 772 |
| 2020-10-13 | $20.66 | $20.66 | $20.56 | $20.56 | $18.77 | 390 |
| 2020-10-12 | $21.00 | $21.11 | $20.91 | $20.98 | $19.16 | 710 |
| 2020-10-09 | $21.00 | $21.00 | $21.00 | $21.00 | $19.18 | 4 |
| 2020-10-08 | $21.00 | $21.00 | $21.00 | $21.00 | $19.18 | 5 |
| 2020-10-07 | $21.87 | $21.87 | $21.00 | $21.00 | $19.18 | 450 |
| 2020-10-06 | $21.26 | $21.75 | $21.25 | $21.75 | $19.86 | 839 |
| 2020-10-05 | $21.50 | $21.50 | $21.50 | $21.50 | $19.63 | 0 |
| 2020-10-02 | $21.50 | $21.50 | $21.50 | $21.50 | $19.63 | 0 |
| 2020-10-01 | $21.90 | $21.90 | $21.15 | $21.50 | $19.63 | 500 |
| 2020-09-30 | $21.15 | $21.90 | $21.15 | $21.90 | $20.00 | 469 |
| 2020-09-29 | $21.45 | $21.45 | $21.45 | $21.45 | $19.59 | 0 |
| 2020-09-28 | $21.45 | $21.45 | $21.45 | $21.45 | $19.59 | 0 |
| 2020-09-25 | $21.45 | $21.45 | $21.45 | $21.45 | $19.59 | 500 |
| 2020-09-24 | $21.45 | $21.45 | $21.45 | $21.45 | $19.59 | 0 |
| 2020-09-23 | $21.45 | $21.45 | $21.45 | $21.45 | $19.59 | 4,066 |
| 2020-09-22 | $21.15 | $21.15 | $21.15 | $21.15 | $19.31 | 1,315 |
| 2020-09-21 | $21.15 | $21.45 | $21.15 | $21.15 | $19.31 | 1,839 |
| 2020-09-18 | $21.45 | $21.45 | $21.45 | $21.45 | $19.59 | 30 |
| 2020-09-17 | $21.05 | $21.45 | $21.05 | $21.45 | $19.59 | 1,100 |
| 2020-09-16 | $21.00 | $21.00 | $21.00 | $21.00 | $19.18 | 0 |
| 2020-09-15 | $20.94 | $21.00 | $20.94 | $21.00 | $19.18 | 666 |
| 2020-09-14 | $20.75 | $20.75 | $20.75 | $20.75 | $18.95 | 280 |
| 2020-09-11 | $20.51 | $20.51 | $20.51 | $20.51 | $18.73 | 0 |
| 2020-09-10 | $20.51 | $20.51 | $20.51 | $20.51 | $18.73 | 26 |
| 2020-09-09 | $20.55 | $20.55 | $20.51 | $20.51 | $18.73 | 1,887 |
| 2020-09-08 | $20.69 | $20.69 | $20.69 | $20.69 | $18.89 | 267 |
| 2020-09-04 | $20.91 | $20.91 | $20.73 | $20.73 | $18.93 | 2,160 |
| 2020-09-03 | $21.20 | $21.20 | $20.99 | $20.99 | $19.17 | 4,055 |
| 2020-09-02 | $20.99 | $21.75 | $20.99 | $21.75 | $19.86 | 250 |
| 2020-09-01 | $21.15 | $21.15 | $20.75 | $20.75 | $18.95 | 2,173 |
| 2020-08-31 | $21.50 | $21.50 | $21.15 | $21.15 | $19.31 | 900 |
| 2020-08-28 | $21.20 | $21.20 | $21.20 | $21.20 | $19.36 | 100 |
| 2020-08-27 | $21.11 | $21.15 | $21.11 | $21.15 | $19.31 | 1,559 |
| 2020-08-26 | $21.25 | $21.25 | $21.25 | $21.25 | $19.40 | 3 |
| 2020-08-25 | $21.26 | $21.26 | $21.25 | $21.25 | $19.40 | 635 |
| 2020-08-24 | $21.55 | $21.55 | $21.48 | $21.48 | $19.61 | 3,241 |
| 2020-08-21 | $21.50 | $21.50 | $21.00 | $21.50 | $19.63 | 715 |
| 2020-08-20 | $22.49 | $22.49 | $22.00 | $22.00 | $20.09 | 500 |
| 2020-08-19 | $22.99 | $22.99 | $22.99 | $22.99 | $20.99 | 218 |
| 2020-08-18 | $22.00 | $22.00 | $22.00 | $22.00 | $20.09 | 4 |
| 2020-08-17 | $22.00 | $22.00 | $22.00 | $22.00 | $20.09 | 762 |
| 2020-08-14 | $22.50 | $22.50 | $22.50 | $22.50 | $20.55 | 101 |
| 2020-08-13 | $22.20 | $22.20 | $21.50 | $21.50 | $19.63 | 1,471 |
| 2020-08-12 | $22.21 | $23.00 | $22.21 | $23.00 | $21.00 | 8,783 |
| 2020-08-11 | $22.00 | $22.85 | $22.00 | $22.85 | $20.86 | 3,345 |
| 2020-08-10 | $22.25 | $22.25 | $22.25 | $22.25 | $20.32 | 2,287 |
| 2020-08-07 | $22.75 | $22.75 | $22.75 | $22.75 | $20.77 | 0 |
| 2020-08-06 | $21.90 | $22.75 | $21.90 | $22.75 | $20.77 | 211 |
| 2020-08-05 | $21.50 | $21.50 | $21.50 | $21.50 | $19.63 | 200 |
| 2020-08-04 | $21.50 | $21.50 | $21.50 | $21.50 | $19.63 | 50 |
| 2020-08-03 | $21.55 | $21.55 | $21.50 | $21.50 | $19.63 | 725 |
| 2020-07-31 | $22.00 | $22.71 | $22.00 | $22.71 | $20.74 | 1,000 |
| 2020-07-30 | $21.70 | $22.00 | $21.60 | $22.00 | $20.09 | 1,224 |
| 2020-07-29 | $21.50 | $21.50 | $21.50 | $21.50 | $19.63 | 0 |
| 2020-07-28 | $21.85 | $21.87 | $21.50 | $21.50 | $19.63 | 1,500 |
| 2020-07-27 | $22.05 | $22.25 | $22.05 | $22.25 | $20.07 | 459 |
| 2020-07-24 | $21.92 | $21.92 | $21.92 | $21.92 | $19.77 | 0 |
| 2020-07-23 | $21.92 | $21.92 | $21.92 | $21.92 | $19.77 | 306 |
| 2020-07-22 | $21.35 | $22.50 | $21.35 | $22.25 | $20.07 | 2,226 |
| 2020-07-21 | $22.25 | $22.50 | $22.25 | $22.40 | $20.20 | 2,100 |
| 2020-07-20 | $21.00 | $21.50 | $21.00 | $21.50 | $19.39 | 2,325 |
| 2020-07-17 | $22.24 | $22.24 | $21.25 | $21.25 | $19.16 | 1,325 |
| 2020-07-16 | $21.63 | $22.22 | $21.63 | $22.22 | $20.04 | 300 |
| 2020-07-15 | $21.73 | $21.75 | $21.73 | $21.75 | $19.61 | 240 |
| 2020-07-14 | $21.50 | $21.50 | $21.50 | $21.50 | $19.39 | 1,489 |
| 2020-07-13 | $22.00 | $22.00 | $21.50 | $21.50 | $19.39 | 1,050 |
| 2020-07-10 | $22.27 | $22.27 | $22.00 | $22.00 | $19.84 | 435 |
| 2020-07-09 | $22.00 | $22.00 | $22.00 | $22.00 | $19.84 | 24 |
| 2020-07-08 | $22.00 | $22.00 | $22.00 | $22.00 | $19.84 | 0 |
| 2020-07-07 | $22.25 | $22.25 | $21.50 | $22.00 | $19.84 | 1,700 |
| 2020-07-06 | $22.50 | $22.50 | $22.50 | $22.50 | $20.29 | 1,300 |
| 2020-07-02 | $22.50 | $22.50 | $22.20 | $22.25 | $20.07 | 1,211 |
| 2020-07-01 | $22.53 | $22.53 | $22.53 | $22.53 | $20.32 | 0 |
| 2020-06-30 | $22.60 | $22.60 | $22.20 | $22.53 | $20.32 | 1,376 |
| 2020-06-29 | $22.50 | $22.50 | $22.50 | $22.50 | $20.29 | 0 |
| 2020-06-26 | $22.50 | $22.50 | $22.50 | $22.50 | $20.29 | 0 |
| 2020-06-25 | $22.50 | $22.50 | $22.50 | $22.50 | $20.29 | 0 |
| 2020-06-24 | $22.50 | $22.50 | $22.50 | $22.50 | $20.29 | 100 |
| 2020-06-23 | $22.75 | $22.75 | $22.75 | $22.75 | $20.52 | 0 |
| 2020-06-22 | $22.75 | $22.75 | $22.75 | $22.75 | $20.52 | 506 |
| 2020-06-19 | $22.75 | $22.75 | $22.75 | $22.75 | $20.52 | 0 |
| 2020-06-18 | $23.00 | $23.00 | $22.75 | $22.75 | $20.52 | 1,035 |
| 2020-06-17 | $23.22 | $23.22 | $22.50 | $22.50 | $20.29 | 237 |
| 2020-06-16 | $23.47 | $23.47 | $23.46 | $23.46 | $21.16 | 210 |
| 2020-06-15 | $22.50 | $22.50 | $22.50 | $22.50 | $20.29 | 100 |
| 2020-06-12 | $22.54 | $22.54 | $22.54 | $22.54 | $20.33 | 50 |
| 2020-06-11 | $23.49 | $23.50 | $22.54 | $22.54 | $20.33 | 2,318 |
| 2020-06-10 | $23.49 | $23.49 | $23.49 | $23.49 | $21.18 | 1 |
| 2020-06-09 | $23.10 | $23.49 | $23.10 | $23.49 | $21.18 | 520 |
| 2020-06-08 | $22.80 | $22.80 | $22.80 | $22.80 | $20.56 | 250 |
| 2020-06-05 | $23.20 | $23.20 | $22.60 | $22.60 | $20.38 | 2,127 |
| 2020-06-04 | $23.25 | $23.25 | $23.25 | $23.25 | $20.97 | 2,000 |
| 2020-06-03 | $22.65 | $22.65 | $22.65 | $22.65 | $20.43 | 0 |
| 2020-06-02 | $22.65 | $22.65 | $22.65 | $22.65 | $20.43 | 0 |
| 2020-06-01 | $22.65 | $22.65 | $22.65 | $22.65 | $20.43 | 0 |
| 2020-05-29 | $22.65 | $22.65 | $22.65 | $22.65 | $20.43 | 89 |
| 2020-05-28 | $22.80 | $22.80 | $22.65 | $22.65 | $20.43 | 500 |
| 2020-05-27 | $22.65 | $22.65 | $22.65 | $22.65 | $20.43 | 0 |
| 2020-05-26 | $22.65 | $22.65 | $22.65 | $22.65 | $20.43 | 38 |
| 2020-05-22 | $22.65 | $22.65 | $22.65 | $22.65 | $20.43 | 0 |
| 2020-05-21 | $22.65 | $22.65 | $22.65 | $22.65 | $20.43 | 0 |
| 2020-05-20 | $22.65 | $22.65 | $22.65 | $22.65 | $20.43 | 285 |
| 2020-05-19 | $23.15 | $23.50 | $22.51 | $22.51 | $20.30 | 915 |
| 2020-05-18 | $23.00 | $23.00 | $23.00 | $23.00 | $20.74 | 123 |
| 2020-05-15 | $23.25 | $23.25 | $23.00 | $23.00 | $20.74 | 7,646 |
| 2020-05-14 | $22.30 | $24.50 | $22.30 | $24.50 | $22.09 | 1,372 |
| 2020-05-13 | $22.40 | $22.75 | $22.30 | $22.30 | $20.11 | 2,093 |
| 2020-05-12 | $22.40 | $22.50 | $22.40 | $22.40 | $20.20 | 1,959 |
| 2020-05-11 | $22.50 | $22.50 | $22.50 | $22.50 | $20.29 | 760 |
| 2020-05-08 | $22.25 | $22.25 | $22.25 | $22.25 | $20.07 | 100 |
| 2020-05-07 | $22.00 | $22.00 | $22.00 | $22.00 | $19.84 | 740 |
| 2020-05-06 | $22.00 | $22.25 | $22.00 | $22.00 | $19.84 | 578 |
| 2020-05-05 | $22.00 | $22.00 | $22.00 | $22.00 | $19.84 | 0 |
| 2020-05-04 | $22.00 | $22.00 | $22.00 | $22.00 | $19.84 | 83 |
| 2020-05-01 | $22.00 | $22.00 | $22.00 | $22.00 | $19.84 | 9 |
| 2020-04-30 | $22.00 | $22.00 | $22.00 | $22.00 | $19.84 | 0 |
| 2020-04-29 | $22.00 | $22.00 | $22.00 | $22.00 | $19.84 | 1,157 |
| 2020-04-28 | $22.00 | $22.15 | $22.00 | $22.15 | $19.97 | 351 |
| 2020-04-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.60 | 0 |
| 2020-04-24 | $22.05 | $22.05 | $22.00 | $22.00 | $19.60 | 200 |
| 2020-04-23 | $22.01 | $22.01 | $22.00 | $22.00 | $19.60 | 1,035 |
| 2020-04-22 | $22.01 | $22.01 | $22.01 | $22.01 | $19.61 | 125 |
| 2020-04-21 | $22.50 | $22.50 | $22.01 | $22.01 | $19.61 | 242 |
| 2020-04-20 | $22.00 | $22.00 | $22.00 | $22.00 | $19.60 | 0 |
| 2020-04-17 | $20.75 | $22.35 | $20.75 | $22.00 | $19.60 | 1,500 |
| 2020-04-16 | $21.96 | $22.00 | $20.75 | $20.75 | $18.49 | 633 |
| 2020-04-15 | $22.00 | $22.00 | $20.60 | $21.96 | $19.57 | 485 |
| 2020-04-14 | $23.00 | $23.00 | $23.00 | $23.00 | $20.49 | 22 |
| 2020-04-13 | $23.00 | $23.00 | $23.00 | $23.00 | $20.49 | 50 |
| 2020-04-09 | $22.00 | $23.00 | $22.00 | $23.00 | $20.49 | 1,001 |
| 2020-04-08 | $21.90 | $21.90 | $21.50 | $21.50 | $19.16 | 255 |
| 2020-04-07 | $20.05 | $22.00 | $20.05 | $22.00 | $19.60 | 490 |
| 2020-04-06 | $21.50 | $21.50 | $21.50 | $21.50 | $19.16 | 0 |
| 2020-04-03 | $21.50 | $21.50 | $21.50 | $21.50 | $19.16 | 0 |
| 2020-04-02 | $21.50 | $21.50 | $21.50 | $21.50 | $19.16 | 0 |
| 2020-04-01 | $21.50 | $21.50 | $21.50 | $21.50 | $19.16 | 816 |
| 2020-03-31 | $22.50 | $23.00 | $21.50 | $21.50 | $19.16 | 1,448 |
| 2020-03-30 | $22.00 | $23.00 | $22.00 | $23.00 | $20.49 | 1,068 |
| 2020-03-27 | $22.00 | $22.00 | $22.00 | $22.00 | $19.60 | 391 |
| 2020-03-26 | $21.50 | $21.50 | $21.50 | $21.50 | $19.16 | 111 |
| 2020-03-25 | $21.00 | $21.00 | $21.00 | $21.00 | $18.71 | 0 |
| 2020-03-24 | $21.00 | $21.00 | $20.00 | $21.00 | $18.71 | 677 |
| 2020-03-23 | $22.00 | $22.00 | $22.00 | $22.00 | $19.60 | 100 |
| 2020-03-20 | $22.00 | $22.00 | $22.00 | $22.00 | $19.60 | 75 |
| 2020-03-19 | $21.60 | $22.00 | $21.50 | $22.00 | $19.60 | 22,611 |
| 2020-03-18 | $21.55 | $22.00 | $21.55 | $22.00 | $19.60 | 16,770 |
| 2020-03-17 | $21.40 | $21.50 | $21.40 | $21.50 | $19.16 | 801 |
| 2020-03-16 | $21.75 | $21.75 | $21.00 | $21.38 | $19.05 | 6,084 |
| 2020-03-13 | $22.25 | $22.25 | $22.00 | $22.00 | $19.60 | 1,045 |
| 2020-03-12 | $22.25 | $22.50 | $22.25 | $22.50 | $20.05 | 63,278 |
| 2020-03-11 | $22.25 | $22.25 | $22.25 | $22.25 | $19.82 | 151 |
| 2020-03-10 | $23.00 | $23.00 | $22.10 | $22.10 | $19.69 | 1,100 |
| 2020-03-09 | $23.12 | $23.95 | $22.06 | $22.25 | $19.82 | 2,153 |
| 2020-03-06 | $24.25 | $24.50 | $24.00 | $24.50 | $21.83 | 1,232 |
| 2020-03-05 | $25.06 | $25.49 | $24.06 | $25.49 | $22.71 | 1,365 |
| 2020-03-04 | $26.25 | $26.25 | $25.19 | $25.19 | $22.44 | 4,315 |
| 2020-03-03 | $26.25 | $26.25 | $26.25 | $26.25 | $23.39 | 0 |
| 2020-03-02 | $26.11 | $26.25 | $26.11 | $26.25 | $23.39 | 550 |
| 2020-02-28 | $26.25 | $26.25 | $26.25 | $26.25 | $23.39 | 0 |
| 2020-02-27 | $26.60 | $26.60 | $26.25 | $26.25 | $23.39 | 450 |
| 2020-02-26 | $26.80 | $27.00 | $26.80 | $27.00 | $24.06 | 11,025 |
| 2020-02-25 | $26.60 | $26.60 | $26.60 | $26.60 | $23.70 | 1,600 |
| 2020-02-24 | $26.60 | $26.60 | $26.60 | $26.60 | $23.70 | 251 |
| 2020-02-21 | $27.24 | $27.25 | $27.20 | $27.20 | $24.23 | 1,039 |
| 2020-02-20 | $27.01 | $27.01 | $27.01 | $27.01 | $24.06 | 652 |
| 2020-02-19 | $26.00 | $27.00 | $25.75 | $27.00 | $24.06 | 9,226 |
| 2020-02-18 | $26.00 | $26.00 | $26.00 | $26.00 | $23.16 | 16 |
| 2020-02-14 | $26.30 | $26.30 | $26.00 | $26.00 | $23.16 | 1,125 |
| 2020-02-13 | $26.11 | $26.11 | $26.00 | $26.02 | $23.18 | 1,365 |
| 2020-02-12 | $26.11 | $26.11 | $26.11 | $26.11 | $23.26 | 0 |
| 2020-02-11 | $26.11 | $26.11 | $26.11 | $26.11 | $23.26 | 0 |
| 2020-02-10 | $26.26 | $26.26 | $26.11 | $26.11 | $23.26 | 2,300 |
| 2020-02-07 | $27.00 | $27.00 | $26.76 | $26.76 | $23.84 | 607 |
| 2020-02-06 | $26.50 | $26.50 | $26.50 | $26.50 | $23.61 | 294 |
| 2020-02-05 | $27.00 | $27.00 | $26.90 | $26.90 | $23.97 | 920 |
| 2020-02-04 | $26.75 | $27.47 | $26.75 | $27.47 | $24.47 | 5,277 |
| 2020-02-03 | $26.99 | $27.25 | $26.99 | $27.25 | $24.04 | 2,496 |
| 2020-01-31 | $26.51 | $26.99 | $26.51 | $26.99 | $23.81 | 700 |
| 2020-01-30 | $26.75 | $26.75 | $26.75 | $26.75 | $23.60 | 500 |
| 2020-01-29 | $25.53 | $26.95 | $25.53 | $26.75 | $23.60 | 2,500 |
| 2020-01-28 | $25.50 | $25.50 | $25.50 | $25.50 | $22.50 | 100 |
| 2020-01-27 | $25.25 | $25.25 | $25.25 | $25.25 | $22.28 | 2,462 |
| 2020-01-24 | $25.98 | $25.98 | $25.00 | $25.00 | $22.06 | 670 |
| 2020-01-23 | $25.50 | $25.55 | $25.50 | $25.54 | $22.53 | 2,101 |
| 2020-01-22 | $25.00 | $25.50 | $24.59 | $25.30 | $22.32 | 2,034 |
| 2020-01-21 | $24.95 | $24.95 | $24.95 | $24.95 | $22.01 | 50 |
| 2020-01-17 | $24.95 | $24.95 | $24.95 | $24.95 | $22.01 | 100 |
| 2020-01-16 | $24.25 | $24.25 | $24.25 | $24.25 | $21.40 | 150 |
| 2020-01-15 | $24.00 | $24.52 | $24.00 | $24.52 | $21.63 | 521 |
| 2020-01-14 | $25.00 | $25.00 | $25.00 | $25.00 | $22.06 | 0 |
| 2020-01-13 | $25.00 | $25.00 | $25.00 | $25.00 | $22.06 | 0 |
| 2020-01-10 | $25.00 | $25.00 | $25.00 | $25.00 | $22.06 | 0 |
| 2020-01-09 | $25.00 | $25.00 | $25.00 | $25.00 | $22.06 | 621 |
| 2020-01-08 | $24.06 | $24.06 | $24.06 | $24.06 | $21.23 | 0 |
| 2020-01-07 | $24.06 | $24.06 | $24.06 | $24.06 | $21.23 | 926 |
| 2020-01-06 | $24.00 | $24.74 | $24.00 | $24.18 | $21.33 | 3,139 |
| 2020-01-03 | $24.40 | $24.40 | $23.51 | $23.51 | $20.74 | 800 |
| 2020-01-02 | $24.50 | $24.50 | $24.50 | $24.50 | $21.62 | 534 |
| 2019-12-31 | $24.50 | $24.50 | $24.50 | $24.50 | $21.62 | 231 |
| 2019-12-30 | $24.00 | $24.00 | $24.00 | $24.00 | $21.17 | 1,555 |
| 2019-12-27 | $23.60 | $24.50 | $23.59 | $24.50 | $21.62 | 3,185 |
| 2019-12-26 | $23.60 | $23.75 | $23.60 | $23.60 | $20.82 | 2,400 |
| 2019-12-24 | $23.58 | $23.58 | $23.58 | $23.58 | $20.80 | 300 |
| 2019-12-23 | $23.56 | $23.56 | $23.56 | $23.56 | $20.79 | 227 |
| 2019-12-20 | $23.60 | $23.60 | $23.60 | $23.60 | $20.82 | 0 |
| 2019-12-19 | $23.65 | $23.65 | $23.60 | $23.60 | $20.82 | 3,050 |
| 2019-12-18 | $23.60 | $23.60 | $23.60 | $23.60 | $20.82 | 39 |
| 2019-12-17 | $23.60 | $23.60 | $23.60 | $23.60 | $20.82 | 169 |
| 2019-12-16 | $23.61 | $23.61 | $23.60 | $23.60 | $20.82 | 1,503 |
| 2019-12-13 | $23.61 | $23.61 | $23.61 | $23.61 | $20.83 | 2,397 |
| 2019-12-12 | $23.60 | $23.60 | $23.60 | $23.60 | $20.82 | 0 |
| 2019-12-11 | $23.60 | $23.60 | $23.60 | $23.60 | $20.82 | 2,917 |
| 2019-12-10 | $23.60 | $23.60 | $23.60 | $23.60 | $20.82 | 398 |
| 2019-12-09 | $23.55 | $23.55 | $23.55 | $23.55 | $20.78 | 295 |
| 2019-12-06 | $23.55 | $23.55 | $23.50 | $23.55 | $20.78 | 1,865 |
| 2019-12-05 | $23.55 | $23.55 | $23.55 | $23.55 | $20.78 | 0 |
| 2019-12-04 | $23.55 | $23.55 | $23.55 | $23.55 | $20.78 | 0 |
| 2019-12-03 | $23.55 | $23.55 | $23.55 | $23.55 | $20.78 | 875 |
| 2019-12-02 | $23.50 | $23.50 | $23.50 | $23.50 | $20.73 | 0 |
| 2019-11-29 | $23.50 | $23.50 | $23.50 | $23.50 | $20.73 | 0 |
| 2019-11-27 | $23.50 | $23.50 | $23.50 | $23.50 | $20.73 | 425 |
| 2019-11-26 | $23.50 | $24.00 | $23.50 | $24.00 | $21.17 | 2,730 |
| 2019-11-25 | $23.90 | $24.00 | $23.90 | $23.99 | $21.17 | 13,203 |
| 2019-11-22 | $23.75 | $23.80 | $23.55 | $23.80 | $21.00 | 2,108 |
| 2019-11-21 | $23.75 | $23.80 | $23.75 | $23.80 | $21.00 | 1,234 |
| 2019-11-20 | $23.80 | $23.84 | $23.80 | $23.84 | $21.03 | 465 |
| 2019-11-19 | $23.55 | $23.75 | $23.55 | $23.75 | $20.95 | 800 |
| 2019-11-18 | $23.55 | $23.55 | $23.55 | $23.55 | $20.78 | 0 |
| 2019-11-15 | $23.55 | $23.55 | $23.55 | $23.55 | $20.78 | 201 |
| 2019-11-14 | $23.60 | $23.60 | $23.60 | $23.60 | $20.82 | 51 |
| 2019-11-13 | $23.50 | $23.60 | $23.50 | $23.60 | $20.82 | 902 |
| 2019-11-12 | $23.50 | $23.50 | $23.50 | $23.50 | $20.73 | 217 |
| 2019-11-11 | $23.45 | $23.45 | $23.40 | $23.40 | $20.65 | 1,129 |
| 2019-11-08 | $23.45 | $23.45 | $23.45 | $23.45 | $20.69 | 133 |
| 2019-11-07 | $23.40 | $23.40 | $23.40 | $23.40 | $20.65 | 400 |
| 2019-11-06 | $23.45 | $23.45 | $23.45 | $23.45 | $20.69 | 0 |
| 2019-11-05 | $23.40 | $23.45 | $23.40 | $23.45 | $20.69 | 1,063 |
| 2019-11-04 | $23.25 | $23.45 | $23.25 | $23.45 | $20.69 | 1,498 |
| 2019-11-01 | $23.80 | $23.80 | $23.80 | $23.80 | $21.00 | 0 |
| 2019-10-31 | $23.80 | $23.80 | $23.80 | $23.80 | $21.00 | 40 |
| 2019-10-30 | $22.82 | $23.80 | $22.82 | $23.80 | $21.00 | 3,565 |
| 2019-10-29 | $22.95 | $22.95 | $22.95 | $22.95 | $20.25 | 60 |
| 2019-10-28 | $23.20 | $23.20 | $23.20 | $23.20 | $20.25 | 0 |
| 2019-10-25 | $23.20 | $23.20 | $23.20 | $23.20 | $20.25 | 13 |
| 2019-10-24 | $23.20 | $23.20 | $23.20 | $23.20 | $20.25 | 175 |
| 2019-10-23 | $23.20 | $23.20 | $23.20 | $23.20 | $20.25 | 200 |
| 2019-10-22 | $23.10 | $23.50 | $23.10 | $23.15 | $20.20 | 500 |
| 2019-10-21 | $23.30 | $23.30 | $23.10 | $23.10 | $20.16 | 894 |
| 2019-10-18 | $23.25 | $23.25 | $23.25 | $23.25 | $20.29 | 150 |
| 2019-10-17 | $23.10 | $23.10 | $23.10 | $23.10 | $20.16 | 565 |
| 2019-10-16 | $23.23 | $23.25 | $23.10 | $23.10 | $20.16 | 2,500 |
| 2019-10-15 | $23.60 | $23.60 | $23.60 | $23.60 | $20.60 | 0 |
| 2019-10-14 | $23.25 | $23.60 | $23.25 | $23.60 | $20.60 | 500 |
| 2019-10-11 | $23.11 | $23.11 | $23.10 | $23.10 | $20.16 | 5,200 |
| 2019-10-10 | $23.00 | $23.00 | $23.00 | $23.00 | $20.07 | 0 |
| 2019-10-09 | $22.78 | $23.00 | $22.75 | $23.00 | $20.07 | 1,516 |
| 2019-10-08 | $22.78 | $23.00 | $22.75 | $22.75 | $19.86 | 4,909 |
| 2019-10-07 | $22.80 | $22.80 | $22.78 | $22.78 | $19.88 | 1,482 |
| 2019-10-04 | $23.25 | $23.25 | $23.25 | $23.25 | $20.29 | 200 |
| 2019-10-03 | $22.95 | $22.95 | $22.95 | $22.95 | $20.03 | 148 |
| 2019-10-02 | $22.90 | $22.90 | $22.90 | $22.90 | $19.99 | 52 |
| 2019-10-01 | $22.90 | $22.90 | $22.90 | $22.90 | $19.99 | 875 |
| 2019-09-30 | $22.90 | $22.90 | $22.80 | $22.80 | $19.90 | 550 |
| 2019-09-27 | $22.90 | $22.90 | $22.90 | $22.90 | $19.99 | 0 |
| 2019-09-26 | $22.90 | $22.90 | $22.90 | $22.90 | $19.99 | 5 |
| 2019-09-25 | $22.95 | $23.10 | $22.77 | $22.90 | $19.99 | 4,670 |
| 2019-09-24 | $23.05 | $23.05 | $23.05 | $23.05 | $20.12 | 156 |
| 2019-09-23 | $23.85 | $24.00 | $23.00 | $23.50 | $20.51 | 3,739 |
| 2019-09-20 | $22.90 | $22.90 | $22.90 | $22.90 | $19.99 | 0 |
| 2019-09-19 | $22.90 | $22.90 | $22.90 | $22.90 | $19.99 | 0 |
| 2019-09-18 | $22.90 | $22.90 | $22.90 | $22.90 | $19.99 | 0 |
| 2019-09-17 | $23.05 | $23.05 | $22.90 | $22.90 | $19.99 | 1,674 |
| 2019-09-16 | $22.85 | $22.85 | $22.85 | $22.85 | $19.94 | 0 |
| 2019-09-13 | $22.85 | $22.85 | $22.85 | $22.85 | $19.94 | 158 |
| 2019-09-12 | $23.00 | $23.00 | $22.85 | $22.85 | $19.94 | 507 |
| 2019-09-11 | $23.00 | $23.00 | $23.00 | $23.00 | $20.07 | 900 |
| 2019-09-10 | $23.00 | $23.00 | $23.00 | $23.00 | $20.07 | 200 |
| 2019-09-09 | $22.95 | $22.95 | $22.95 | $22.95 | $20.03 | 220 |
| 2019-09-06 | $23.00 | $23.00 | $22.85 | $22.85 | $19.94 | 1,324 |
| 2019-09-05 | $22.85 | $22.85 | $22.85 | $22.85 | $19.94 | 474 |
| 2019-09-04 | $23.60 | $23.60 | $22.79 | $23.20 | $20.25 | 1,764 |
| 2019-09-03 | $22.80 | $23.99 | $22.80 | $23.00 | $20.07 | 564 |
| 2019-08-30 | $23.20 | $23.20 | $23.20 | $23.20 | $20.25 | 0 |
| 2019-08-29 | $23.00 | $23.20 | $23.00 | $23.20 | $20.25 | 400 |
| 2019-08-28 | $22.80 | $23.40 | $22.80 | $22.95 | $20.03 | 1,660 |
| 2019-08-27 | $23.45 | $23.45 | $23.45 | $23.45 | $20.47 | 100 |
| 2019-08-26 | $23.40 | $23.40 | $23.40 | $23.40 | $20.42 | 3 |
| 2019-08-23 | $23.40 | $23.40 | $23.40 | $23.40 | $20.42 | 0 |
| 2019-08-22 | $23.40 | $23.40 | $23.40 | $23.40 | $20.42 | 0 |
| 2019-08-21 | $23.70 | $24.25 | $23.40 | $23.40 | $20.42 | 1,697 |
| 2019-08-20 | $23.50 | $23.50 | $23.50 | $23.50 | $20.51 | 350 |
| 2019-08-19 | $23.55 | $23.70 | $23.50 | $23.70 | $20.68 | 2,077 |
| 2019-08-16 | $23.55 | $23.55 | $23.55 | $23.55 | $20.55 | 150 |
| 2019-08-15 | $23.51 | $23.51 | $23.51 | $23.51 | $20.52 | 168 |
| 2019-08-14 | $23.40 | $23.90 | $23.40 | $23.51 | $20.52 | 6,893 |
| 2019-08-13 | $23.02 | $23.02 | $23.00 | $23.00 | $20.07 | 3,198 |
| 2019-08-12 | $23.90 | $23.90 | $23.50 | $23.50 | $20.51 | 515 |
| 2019-08-09 | $23.45 | $23.45 | $23.00 | $23.00 | $20.07 | 9,337 |
| 2019-08-08 | $23.45 | $23.45 | $23.45 | $23.45 | $20.47 | 1,174 |
| 2019-08-07 | $23.45 | $23.45 | $23.45 | $23.45 | $20.47 | 407 |
| 2019-08-06 | $23.45 | $23.45 | $23.45 | $23.45 | $20.47 | 150 |
| 2019-08-05 | $23.40 | $23.45 | $23.40 | $23.45 | $20.47 | 1,070 |
| 2019-08-02 | $23.30 | $23.48 | $23.15 | $23.15 | $20.20 | 800 |
| 2019-08-01 | $23.30 | $23.48 | $23.15 | $23.15 | $20.20 | 811 |
| 2019-07-31 | $23.30 | $23.30 | $23.25 | $23.25 | $20.29 | 1,632 |
| 2019-07-30 | $23.40 | $23.40 | $23.00 | $23.40 | $20.42 | 105 |
| 2019-07-29 | $23.25 | $23.25 | $23.25 | $23.25 | $20.08 | 100 |
| 2019-07-26 | $23.25 | $23.25 | $23.25 | $23.25 | $20.08 | 13 |
| 2019-07-25 | $23.25 | $23.25 | $23.25 | $23.25 | $20.08 | 0 |
| 2019-07-24 | $23.25 | $23.25 | $23.25 | $23.25 | $20.08 | 172 |
| 2019-07-23 | $23.25 | $23.25 | $23.25 | $23.25 | $20.08 | 0 |
| 2019-07-22 | $23.33 | $23.33 | $23.25 | $23.25 | $20.08 | 955 |
| 2019-07-19 | $23.33 | $23.33 | $23.33 | $23.33 | $20.15 | 0 |
| 2019-07-18 | $23.33 | $23.33 | $23.33 | $23.33 | $20.15 | 251 |
| 2019-07-17 | $23.25 | $23.25 | $23.25 | $23.25 | $20.08 | 0 |
| 2019-07-16 | $23.25 | $23.25 | $23.25 | $23.25 | $20.08 | 0 |
| 2019-07-15 | $23.25 | $23.25 | $23.25 | $23.25 | $20.08 | 0 |
| 2019-07-12 | $23.25 | $23.25 | $23.25 | $23.25 | $20.08 | 1 |
| 2019-07-11 | $23.25 | $23.25 | $23.25 | $23.25 | $20.08 | 327 |
| 2019-07-10 | $23.25 | $23.25 | $23.25 | $23.25 | $20.08 | 0 |
| 2019-07-09 | $23.45 | $23.45 | $23.25 | $23.25 | $20.08 | 1,846 |
| 2019-07-08 | $23.35 | $23.35 | $23.35 | $23.35 | $20.16 | 250 |
| 2019-07-05 | $23.35 | $23.35 | $23.35 | $23.35 | $20.16 | 0 |
| 2019-07-03 | $24.25 | $24.40 | $23.30 | $23.35 | $20.16 | 2,350 |
| 2019-07-02 | $23.70 | $23.85 | $23.70 | $23.85 | $20.60 | 425 |
| 2019-07-01 | $23.30 | $23.30 | $23.30 | $23.30 | $20.12 | 4 |
| 2019-06-28 | $23.30 | $23.30 | $23.30 | $23.30 | $20.12 | 211 |
| 2019-06-27 | $23.50 | $23.50 | $23.50 | $23.50 | $20.29 | 0 |
| 2019-06-26 | $23.99 | $24.25 | $23.50 | $23.50 | $20.29 | 853 |
| 2019-06-25 | $23.30 | $23.50 | $23.30 | $23.50 | $20.29 | 375 |
| 2019-06-24 | $23.40 | $23.40 | $23.40 | $23.40 | $20.21 | 300 |
| 2019-06-21 | $23.40 | $23.40 | $23.40 | $23.40 | $20.21 | 0 |
| 2019-06-20 | $23.40 | $23.40 | $23.40 | $23.40 | $20.21 | 400 |
| 2019-06-19 | $23.90 | $23.90 | $23.40 | $23.40 | $20.21 | 2,721 |
| 2019-06-18 | $23.61 | $23.61 | $23.61 | $23.61 | $20.39 | 50 |
| 2019-06-17 | $23.61 | $23.61 | $23.61 | $23.61 | $20.39 | 0 |
| 2019-06-14 | $23.61 | $23.61 | $23.40 | $23.61 | $20.39 | 738 |
| 2019-06-13 | $23.30 | $23.30 | $23.30 | $23.30 | $20.12 | 0 |
| 2019-06-12 | $24.00 | $24.00 | $23.30 | $23.30 | $20.12 | 3,361 |
| 2019-06-11 | $24.35 | $24.35 | $24.35 | $24.35 | $21.03 | 100 |
| 2019-06-10 | $24.35 | $24.35 | $24.35 | $24.35 | $21.03 | 300 |
| 2019-06-07 | $24.70 | $24.70 | $24.70 | $24.70 | $21.33 | 500 |
| 2019-06-06 | $24.35 | $24.35 | $24.35 | $24.35 | $21.03 | 0 |
| 2019-06-05 | $24.35 | $24.35 | $24.35 | $24.35 | $21.03 | 0 |
| 2019-06-04 | $24.35 | $24.35 | $24.35 | $24.35 | $21.03 | 1,800 |
| 2019-06-03 | $24.25 | $24.25 | $24.25 | $24.25 | $20.94 | 0 |
| 2019-05-31 | $24.25 | $24.25 | $24.25 | $24.25 | $20.94 | 400 |
| 2019-05-30 | $24.25 | $24.25 | $24.00 | $24.00 | $20.72 | 415 |
| 2019-05-29 | $24.60 | $24.60 | $24.25 | $24.25 | $20.94 | 11,713 |
| 2019-05-28 | $24.50 | $24.50 | $24.50 | $24.50 | $21.16 | 0 |
| 2019-05-24 | $24.50 | $24.50 | $24.50 | $24.50 | $21.16 | 9,100 |
| 2019-05-23 | $24.25 | $24.25 | $24.25 | $24.25 | $20.94 | 351 |
| 2019-05-22 | $24.25 | $24.25 | $24.25 | $24.25 | $20.94 | 100 |
| 2019-05-21 | $24.26 | $24.50 | $24.25 | $24.50 | $21.16 | 1,019 |
| 2019-05-20 | $24.25 | $24.26 | $24.25 | $24.25 | $20.94 | 3,624 |
| 2019-05-17 | $24.25 | $24.50 | $24.25 | $24.25 | $20.94 | 8,294 |
| 2019-05-16 | $24.45 | $24.50 | $24.45 | $24.50 | $21.16 | 213 |
| 2019-05-15 | $24.39 | $24.39 | $24.39 | $24.39 | $21.06 | 336 |
| 2019-05-14 | $24.35 | $24.35 | $24.35 | $24.35 | $21.03 | 130 |
| 2019-05-13 | $24.35 | $24.35 | $24.35 | $24.35 | $21.03 | 122 |
| 2019-05-10 | $24.00 | $24.00 | $24.00 | $24.00 | $20.72 | 0 |
| 2019-05-09 | $24.00 | $24.00 | $24.00 | $24.00 | $20.72 | 14,365 |
| 2019-05-08 | $24.00 | $24.00 | $24.00 | $24.00 | $20.72 | 0 |
| 2019-05-07 | $23.90 | $24.00 | $23.65 | $24.00 | $20.72 | 524 |
| 2019-05-06 | $23.65 | $23.65 | $23.65 | $23.65 | $20.42 | 100 |
| 2019-05-03 | $23.75 | $23.75 | $23.75 | $23.75 | $20.51 | 0 |
| 2019-05-02 | $23.75 | $23.75 | $23.75 | $23.75 | $20.51 | 360 |
| 2019-05-01 | $24.25 | $24.25 | $24.25 | $24.25 | $20.94 | 10 |
| 2019-04-30 | $24.50 | $24.50 | $24.50 | $24.50 | $21.16 | 60 |
| 2019-04-29 | $24.45 | $24.75 | $24.25 | $24.50 | $20.94 | 1,301 |
| 2019-04-25 | $24.45 | $24.45 | $24.45 | $24.45 | $20.90 | 100 |
| 2019-04-24 | $23.80 | $23.80 | $23.80 | $23.80 | $20.34 | 8 |
| 2019-04-23 | $23.95 | $23.95 | $23.80 | $23.80 | $20.34 | 2,464 |
| 2019-04-22 | $23.90 | $23.90 | $23.90 | $23.90 | $20.43 | 100 |
| 2019-04-18 | $23.50 | $23.50 | $23.45 | $23.45 | $20.05 | 2,221 |
| 2019-04-17 | $23.45 | $23.45 | $23.45 | $23.45 | $20.05 | 500 |
| 2019-04-16 | $23.45 | $23.45 | $23.45 | $23.45 | $20.05 | 3,775 |
| 2019-04-15 | $24.00 | $24.00 | $24.00 | $24.00 | $20.52 | 230 |
| 2019-04-12 | $23.50 | $23.60 | $23.50 | $23.60 | $20.17 | 766 |
| 2019-04-11 | $23.35 | $24.00 | $23.25 | $23.25 | $19.87 | 2,756 |
| 2019-04-10 | $23.40 | $23.70 | $23.35 | $23.35 | $19.96 | 900 |
| 2019-04-09 | $23.40 | $23.40 | $23.40 | $23.40 | $20.00 | 247 |
| 2019-04-08 | $23.86 | $23.86 | $23.86 | $23.86 | $20.40 | 3 |
| 2019-04-05 | $25.00 | $25.00 | $23.86 | $23.86 | $20.40 | 836 |
| 2019-04-04 | $23.35 | $23.40 | $23.35 | $23.40 | $20.00 | 2,482 |
| 2019-04-03 | $23.35 | $23.35 | $23.35 | $23.35 | $19.96 | 7 |
| 2019-04-02 | $23.35 | $23.35 | $23.35 | $23.35 | $19.96 | 100 |
| 2019-04-01 | $23.35 | $23.35 | $23.35 | $23.35 | $19.96 | 359 |
| 2019-03-29 | $23.35 | $23.55 | $23.00 | $23.55 | $20.13 | 3,390 |
| 2019-03-28 | $24.05 | $24.05 | $23.46 | $23.94 | $20.46 | 1,332 |
| 2019-03-27 | $24.05 | $24.05 | $24.05 | $24.05 | $20.56 | 100 |
| 2019-03-26 | $23.75 | $23.75 | $23.75 | $23.75 | $20.30 | 14 |
| 2019-03-25 | $24.06 | $24.06 | $23.75 | $23.75 | $20.30 | 295 |
| 2019-03-22 | $24.50 | $24.50 | $24.50 | $24.50 | $20.94 | 2,000 |
| 2019-03-21 | $24.50 | $24.50 | $24.50 | $24.50 | $20.94 | 1,000 |
| 2019-03-20 | $24.50 | $24.50 | $24.50 | $24.50 | $20.94 | 28 |
| 2019-03-19 | $24.50 | $24.50 | $24.50 | $24.50 | $20.94 | 25 |
| 2019-03-18 | $24.50 | $24.50 | $24.50 | $24.50 | $20.94 | 300 |
| 2019-03-15 | $24.50 | $24.50 | $24.50 | $24.50 | $20.94 | 101 |
| 2019-03-14 | $23.99 | $23.99 | $23.99 | $23.99 | $20.51 | 0 |
| 2019-03-13 | $24.25 | $24.25 | $23.99 | $23.99 | $20.51 | 1,182 |
| 2019-03-12 | $24.45 | $24.45 | $24.45 | $24.45 | $20.90 | 0 |
| 2019-03-11 | $24.45 | $24.45 | $24.45 | $24.45 | $20.90 | 0 |
| 2019-03-08 | $25.00 | $25.00 | $24.45 | $24.45 | $20.90 | 729 |
| 2019-03-07 | $24.45 | $24.45 | $24.45 | $24.45 | $20.90 | 199 |
| 2019-03-06 | $24.45 | $25.00 | $24.45 | $25.00 | $21.37 | 1,134 |
| 2019-03-05 | $24.45 | $24.45 | $24.45 | $24.45 | $20.90 | 1,103 |
| 2019-03-04 | $25.50 | $25.50 | $25.50 | $25.50 | $21.80 | 2,600 |
| 2019-03-01 | $24.45 | $24.45 | $24.45 | $24.45 | $20.90 | 80 |
| 2019-02-28 | $24.45 | $24.45 | $24.45 | $24.45 | $20.90 | 2,175 |
| 2019-02-27 | $24.99 | $24.99 | $24.45 | $24.45 | $20.90 | 333 |
| 2019-02-26 | $24.25 | $24.25 | $24.25 | $24.25 | $20.73 | 11 |
| 2019-02-25 | $24.25 | $26.75 | $24.25 | $24.25 | $20.73 | 1,009 |
| 2019-02-22 | $24.25 | $27.00 | $24.25 | $27.00 | $23.08 | 1,282 |
| 2019-02-21 | $24.75 | $24.75 | $24.75 | $24.75 | $21.16 | 1,035 |
| 2019-02-20 | $24.75 | $24.75 | $24.55 | $24.55 | $20.99 | 3,444 |
| 2019-02-19 | $24.00 | $24.00 | $24.00 | $24.00 | $20.52 | 768 |
| 2019-02-15 | $24.75 | $24.75 | $23.95 | $23.95 | $20.47 | 417 |
| 2019-02-14 | $24.50 | $24.50 | $24.50 | $24.50 | $20.94 | 250 |
| 2019-02-13 | $24.00 | $24.00 | $24.00 | $24.00 | $20.52 | 0 |
| 2019-02-12 | $24.00 | $24.00 | $24.00 | $24.00 | $20.52 | 400 |
| 2019-02-11 | $24.75 | $24.75 | $24.00 | $24.00 | $20.52 | 600 |
| 2019-02-08 | $23.50 | $23.95 | $23.50 | $23.95 | $20.47 | 372 |
| 2019-02-07 | $23.95 | $23.95 | $23.95 | $23.95 | $20.47 | 200 |
| 2019-02-06 | $23.85 | $23.85 | $23.85 | $23.85 | $20.39 | 0 |
| 2019-02-05 | $23.85 | $23.85 | $23.85 | $23.85 | $20.39 | 200 |
| 2019-02-04 | $24.41 | $24.41 | $23.85 | $23.85 | $20.18 | 374 |
| 2019-02-01 | $24.55 | $24.55 | $24.55 | $24.55 | $20.77 | 250 |
| 2019-01-31 | $24.50 | $24.50 | $24.50 | $24.50 | $20.73 | 542 |
| 2019-01-30 | $24.70 | $24.70 | $24.70 | $24.70 | $20.89 | 82 |
| 2019-01-29 | $24.75 | $24.75 | $24.49 | $24.70 | $20.89 | 1,300 |
| 2019-01-28 | $24.50 | $24.50 | $24.50 | $24.50 | $20.73 | 122 |
| 2019-01-25 | $24.54 | $24.55 | $24.54 | $24.55 | $20.77 | 622 |
| 2019-01-24 | $23.30 | $24.59 | $23.30 | $24.50 | $20.73 | 819 |
| 2019-01-23 | $23.42 | $23.42 | $23.42 | $23.42 | $19.81 | 0 |
| 2019-01-22 | $23.42 | $23.42 | $23.42 | $23.42 | $19.81 | 966 |
| 2019-01-18 | $23.80 | $23.80 | $23.80 | $23.80 | $20.13 | 100 |
| 2019-01-17 | $23.75 | $23.80 | $23.25 | $23.50 | $19.88 | 700 |
| 2019-01-16 | $23.95 | $25.02 | $23.95 | $24.01 | $20.31 | 3,510 |
| 2019-01-15 | $23.25 | $23.25 | $23.25 | $23.25 | $19.67 | 0 |
| 2019-01-14 | $23.50 | $23.50 | $23.25 | $23.25 | $19.67 | 981 |
| 2019-01-11 | $23.25 | $23.25 | $23.25 | $23.25 | $19.67 | 100 |
| 2019-01-10 | $23.15 | $23.50 | $23.15 | $23.25 | $19.67 | 1,526 |
| 2019-01-09 | $23.15 | $23.15 | $23.15 | $23.15 | $19.58 | 0 |
| 2019-01-08 | $23.25 | $23.35 | $23.15 | $23.15 | $19.58 | 667 |
| 2019-01-07 | $23.30 | $23.30 | $23.15 | $23.15 | $19.58 | 1,303 |
| 2019-01-04 | $23.16 | $23.16 | $23.16 | $23.16 | $19.59 | 0 |
| 2019-01-03 | $23.50 | $23.50 | $23.16 | $23.16 | $19.59 | 1,211 |
| 2019-01-02 | $23.31 | $23.31 | $23.30 | $23.30 | $19.71 | 477 |
| 2018-12-31 | $23.25 | $23.30 | $23.25 | $23.30 | $19.71 | 2,110 |
| 2018-12-28 | $23.15 | $23.15 | $23.15 | $23.15 | $19.58 | 457 |
| 2018-12-27 | $23.15 | $23.15 | $23.15 | $23.15 | $19.58 | 141 |
| 2018-12-26 | $23.50 | $23.50 | $23.50 | $23.50 | $19.88 | 0 |
| 2018-12-24 | $23.50 | $23.50 | $23.50 | $23.50 | $19.88 | 0 |
| 2018-12-21 | $23.50 | $23.50 | $23.50 | $23.50 | $19.88 | 0 |
| 2018-12-20 | $23.15 | $23.50 | $23.15 | $23.50 | $19.88 | 496 |
| 2018-12-18 | $23.50 | $23.50 | $23.50 | $23.50 | $19.88 | 458 |
| 2018-12-17 | $23.25 | $23.25 | $23.15 | $23.15 | $19.58 | 1,131 |
| 2018-12-14 | $23.66 | $23.66 | $23.66 | $23.66 | $20.02 | 100 |
| 2018-12-13 | $23.28 | $23.28 | $23.28 | $23.28 | $19.69 | 850 |
| 2018-12-12 | $23.25 | $23.25 | $23.25 | $23.25 | $19.67 | 0 |
| 2018-12-11 | $23.30 | $23.30 | $23.25 | $23.25 | $19.67 | 1,000 |
| 2018-12-10 | $23.90 | $23.90 | $23.90 | $23.90 | $20.22 | 2 |
| 2018-12-07 | $23.90 | $23.90 | $23.90 | $23.90 | $20.22 | 0 |
| 2018-12-06 | $23.75 | $23.95 | $23.75 | $23.90 | $20.22 | 5,562 |
| 2018-12-04 | $24.00 | $24.00 | $24.00 | $24.00 | $20.30 | 400 |
| 2018-12-03 | $23.15 | $23.40 | $23.15 | $23.40 | $19.80 | 877 |
| 2018-11-30 | $23.70 | $23.70 | $23.70 | $23.70 | $20.05 | 170 |
| 2018-11-29 | $24.00 | $24.00 | $24.00 | $24.00 | $20.30 | 0 |
| 2018-11-28 | $24.00 | $24.00 | $24.00 | $24.00 | $20.30 | 2,074 |
| 2018-11-27 | $24.00 | $24.00 | $24.00 | $24.00 | $20.30 | 100 |
| 2018-11-26 | $23.50 | $24.05 | $23.15 | $23.60 | $19.96 | 1,790 |
| 2018-11-21 | $24.00 | $24.00 | $24.00 | $24.00 | $20.30 | 100 |
| 2018-11-20 | $23.25 | $23.25 | $23.15 | $23.15 | $19.58 | 5,122 |
| 2018-11-19 | $24.00 | $24.00 | $23.80 | $23.80 | $20.13 | 789 |
| 2018-11-16 | $24.00 | $24.25 | $23.20 | $24.00 | $20.30 | 6,675 |
| 2018-11-15 | $23.50 | $23.90 | $23.50 | $23.50 | $19.88 | 1,020 |
| 2018-11-14 | $23.80 | $23.90 | $23.80 | $23.90 | $20.22 | 6,121 |
| 2018-11-13 | $23.80 | $23.80 | $23.80 | $23.80 | $20.13 | 26 |
| 2018-11-12 | $23.80 | $23.80 | $23.80 | $23.80 | $20.13 | 113 |
| 2018-11-09 | $23.25 | $23.25 | $23.25 | $23.25 | $19.67 | 0 |
| 2018-11-08 | $23.25 | $23.25 | $23.25 | $23.25 | $19.67 | 100 |
| 2018-11-07 | $23.65 | $23.65 | $23.65 | $23.65 | $20.01 | 91 |
| 2018-11-06 | $23.65 | $23.65 | $23.65 | $23.65 | $20.01 | 1,000 |
| 2018-11-05 | $23.15 | $23.15 | $23.15 | $23.15 | $19.58 | 1,000 |
| 2018-11-02 | $23.50 | $23.50 | $23.50 | $23.50 | $19.88 | 219 |
| 2018-11-01 | $23.15 | $23.15 | $23.15 | $23.15 | $19.58 | 225 |
| 2018-10-31 | $23.50 | $23.50 | $23.50 | $23.50 | $19.88 | 500 |
| 2018-10-30 | $23.15 | $23.15 | $23.15 | $23.15 | $19.58 | 0 |
| 2018-10-29 | $23.15 | $23.68 | $23.15 | $23.15 | $19.39 | 3,506 |
| 2018-10-26 | $23.15 | $23.15 | $23.15 | $23.15 | $19.39 | 13 |
| 2018-10-25 | $23.15 | $23.15 | $23.15 | $23.15 | $19.39 | 1,100 |
| 2018-10-24 | $23.20 | $23.20 | $23.20 | $23.20 | $19.43 | 1,030 |
| 2018-10-23 | $23.25 | $23.25 | $23.25 | $23.25 | $19.47 | 0 |
| 2018-10-22 | $23.52 | $23.52 | $23.25 | $23.25 | $19.47 | 1,668 |
| 2018-10-19 | $23.90 | $23.90 | $23.50 | $23.90 | $20.02 | 1,830 |
| 2018-10-18 | $23.90 | $23.90 | $23.90 | $23.90 | $20.02 | 100 |
| 2018-10-17 | $23.40 | $24.45 | $23.40 | $23.60 | $19.77 | 6,483 |
| 2018-10-16 | $23.25 | $23.40 | $23.25 | $23.25 | $19.47 | 1,363 |
| 2018-10-15 | $23.05 | $23.20 | $23.00 | $23.20 | $19.43 | 2,000 |
| 2018-10-12 | $23.10 | $23.10 | $23.05 | $23.05 | $19.31 | 1,063 |
| 2018-10-11 | $23.15 | $23.15 | $23.15 | $23.15 | $19.39 | 556 |
| 2018-10-10 | $23.50 | $23.50 | $23.50 | $23.50 | $19.68 | 59 |
| 2018-10-09 | $23.50 | $23.50 | $23.50 | $23.50 | $19.68 | 30 |
| 2018-10-08 | $23.50 | $23.50 | $23.50 | $23.50 | $19.68 | 25 |
| 2018-10-05 | $23.40 | $23.50 | $23.40 | $23.50 | $19.68 | 2,100 |
| 2018-10-04 | $23.06 | $23.06 | $23.06 | $23.06 | $19.32 | 197 |
| 2018-10-03 | $23.61 | $23.61 | $23.06 | $23.06 | $19.32 | 5,300 |
| 2018-10-02 | $23.75 | $23.75 | $23.75 | $23.75 | $19.89 | 1 |
| 2018-10-01 | $24.00 | $24.00 | $23.75 | $23.75 | $19.89 | 1,246 |
| 2018-09-28 | $23.75 | $23.75 | $23.75 | $23.75 | $19.89 | 0 |
| 2018-09-27 | $23.75 | $23.75 | $23.75 | $23.75 | $19.89 | 134 |
| 2018-09-26 | $23.99 | $24.00 | $23.75 | $23.75 | $19.89 | 678 |
| 2018-09-25 | $24.00 | $24.00 | $24.00 | $24.00 | $20.10 | 0 |
| 2018-09-24 | $24.06 | $24.06 | $24.00 | $24.00 | $20.10 | 849 |
| 2018-09-21 | $24.06 | $24.06 | $24.06 | $24.06 | $20.15 | 34 |
| 2018-09-20 | $24.06 | $24.06 | $24.06 | $24.06 | $20.15 | 166 |
| 2018-09-19 | $25.25 | $25.25 | $24.06 | $24.06 | $20.15 | 1,100 |
| 2018-09-18 | $24.10 | $24.10 | $24.10 | $24.10 | $20.19 | 47 |
| 2018-09-17 | $24.10 | $24.10 | $24.10 | $24.10 | $20.19 | 7,100 |
| 2018-09-14 | $24.37 | $24.37 | $24.37 | $24.37 | $20.41 | 635 |
| 2018-09-13 | $24.05 | $24.05 | $24.05 | $24.05 | $20.14 | 400 |
| 2018-09-12 | $24.05 | $24.05 | $24.05 | $24.05 | $20.14 | 100 |
| 2018-09-11 | $24.10 | $24.10 | $24.10 | $24.10 | $20.19 | 0 |
| 2018-09-10 | $24.10 | $24.10 | $24.10 | $24.10 | $20.19 | 100 |
| 2018-09-07 | $24.05 | $24.05 | $24.05 | $24.05 | $20.14 | 0 |
| 2018-09-06 | $24.05 | $24.05 | $24.05 | $24.05 | $20.14 | 100 |
| 2018-09-05 | $25.00 | $25.00 | $24.15 | $24.15 | $20.23 | 300 |
| 2018-09-04 | $25.00 | $25.00 | $25.00 | $25.00 | $20.94 | 0 |
| 2018-08-31 | $25.00 | $25.00 | $25.00 | $25.00 | $20.94 | 0 |
| 2018-08-30 | $24.25 | $25.00 | $24.25 | $25.00 | $20.94 | 400 |
| 2018-08-29 | $24.65 | $24.65 | $24.40 | $24.50 | $20.52 | 900 |
| 2018-08-28 | $24.75 | $24.75 | $24.75 | $24.75 | $20.73 | 0 |
| 2018-08-27 | $24.75 | $24.75 | $24.75 | $24.75 | $20.73 | 1,400 |
| 2018-08-24 | $24.65 | $24.65 | $24.65 | $24.65 | $20.65 | 0 |
| 2018-08-23 | $25.25 | $25.25 | $24.65 | $24.65 | $20.65 | 6,061 |
| 2018-08-22 | $25.50 | $25.74 | $25.50 | $25.74 | $21.56 | 990 |
| 2018-08-21 | $24.65 | $25.00 | $24.65 | $25.00 | $20.94 | 1,890 |
| 2018-08-20 | $24.65 | $24.65 | $24.65 | $24.65 | $20.65 | 2,197 |
| 2018-08-17 | $25.99 | $25.99 | $25.99 | $25.99 | $21.77 | 73 |
| 2018-08-16 | $25.99 | $25.99 | $25.99 | $25.99 | $21.77 | 0 |
| 2018-08-15 | $24.60 | $25.99 | $24.60 | $25.99 | $21.77 | 1,039 |
| 2018-08-14 | $24.55 | $24.55 | $24.55 | $24.55 | $20.56 | 14 |
| 2018-08-13 | $24.55 | $24.55 | $24.50 | $24.55 | $20.56 | 895 |
| 2018-08-10 | $24.61 | $24.61 | $24.61 | $24.61 | $20.61 | 0 |
| 2018-08-09 | $24.61 | $24.61 | $24.61 | $24.61 | $20.61 | 0 |
| 2018-08-08 | $24.35 | $24.61 | $24.35 | $24.61 | $20.61 | 786 |
| 2018-08-07 | $24.50 | $24.50 | $24.35 | $24.35 | $20.40 | 1,045 |
| 2018-08-06 | $24.30 | $24.30 | $24.30 | $24.30 | $20.35 | 54 |
| 2018-08-03 | $25.10 | $25.99 | $24.30 | $24.30 | $20.35 | 2,716 |
| 2018-08-02 | $24.50 | $25.00 | $24.50 | $25.00 | $20.94 | 1,330 |
| 2018-08-01 | $24.50 | $24.50 | $24.50 | $24.50 | $20.52 | 454 |
| 2018-07-31 | $24.50 | $25.02 | $24.50 | $24.81 | $20.78 | 2,000 |
| 2018-07-30 | $24.55 | $24.55 | $24.25 | $24.25 | $20.13 | 398 |
| 2018-07-27 | $24.50 | $24.50 | $24.50 | $24.50 | $20.33 | 0 |
| 2018-07-26 | $24.35 | $24.50 | $24.35 | $24.50 | $20.33 | 500 |
| 2018-07-25 | $24.34 | $24.34 | $24.34 | $24.34 | $20.20 | 2 |
| 2018-07-24 | $24.34 | $24.34 | $24.34 | $24.34 | $20.20 | 100 |
| 2018-07-23 | $24.00 | $24.00 | $24.00 | $24.00 | $19.92 | 666 |
| 2018-07-20 | $23.75 | $23.80 | $23.75 | $23.80 | $19.75 | 1,642 |
| 2018-07-19 | $23.70 | $23.80 | $23.70 | $23.80 | $19.75 | 1,125 |
| 2018-07-18 | $23.60 | $23.70 | $23.60 | $23.70 | $19.67 | 610 |
| 2018-07-17 | $23.30 | $23.30 | $23.30 | $23.30 | $19.34 | 0 |
| 2018-07-16 | $23.30 | $23.30 | $23.30 | $23.30 | $19.34 | 286 |
| 2018-07-13 | $23.30 | $23.30 | $23.30 | $23.30 | $19.34 | 450 |
| 2018-07-12 | $23.30 | $23.30 | $23.30 | $23.30 | $19.34 | 100 |
| 2018-07-11 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 0 |
| 2018-07-10 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 900 |
| 2018-07-09 | $23.00 | $23.25 | $23.00 | $23.25 | $19.30 | 760 |
| 2018-07-06 | $23.40 | $23.40 | $22.80 | $23.04 | $19.12 | 1,737 |
| 2018-07-05 | $23.75 | $23.75 | $23.05 | $23.40 | $19.42 | 1,905 |
| 2018-07-03 | $24.00 | $24.00 | $23.51 | $23.55 | $19.54 | 1,129 |
| 2018-07-02 | $23.39 | $25.20 | $22.81 | $24.00 | $19.92 | 4,692 |
| 2018-06-29 | $23.00 | $23.00 | $22.63 | $22.63 | $18.78 | 450 |
| 2018-06-28 | $24.00 | $24.00 | $24.00 | $24.00 | $19.92 | 120 |
| 2018-06-27 | $23.00 | $24.00 | $23.00 | $24.00 | $19.92 | 302 |
| 2018-06-26 | $22.59 | $22.59 | $22.59 | $22.59 | $18.75 | 0 |
| 2018-06-25 | $24.60 | $24.60 | $22.59 | $22.59 | $18.75 | 1,105 |
| 2018-06-22 | $23.00 | $23.00 | $22.59 | $22.59 | $18.75 | 748 |
| 2018-06-21 | $23.00 | $23.00 | $23.00 | $23.00 | $19.09 | 0 |
| 2018-06-20 | $23.00 | $23.00 | $23.00 | $23.00 | $19.09 | 1,100 |
| 2018-06-19 | $22.75 | $22.75 | $22.50 | $22.50 | $18.67 | 510 |
| 2018-06-18 | $22.95 | $22.95 | $22.75 | $22.75 | $18.88 | 912 |
| 2018-06-15 | $23.00 | $23.13 | $22.95 | $23.00 | $19.09 | 3,866 |
| 2018-06-14 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 100 |
| 2018-06-13 | $23.35 | $23.35 | $23.00 | $23.00 | $19.09 | 1,050 |
| 2018-06-12 | $23.50 | $23.50 | $23.50 | $23.50 | $19.50 | 852 |
| 2018-06-11 | $23.50 | $23.50 | $23.50 | $23.50 | $19.50 | 483 |
| 2018-06-08 | $23.35 | $23.50 | $23.35 | $23.50 | $19.50 | 200 |
| 2018-06-07 | $23.30 | $23.35 | $23.30 | $23.35 | $19.38 | 204 |
| 2018-06-06 | $23.25 | $23.25 | $23.25 | $23.25 | $19.30 | 954 |
| 2018-06-05 | $23.50 | $23.50 | $23.00 | $23.25 | $19.30 | 3,335 |
| 2018-06-04 | $23.50 | $23.50 | $23.50 | $23.50 | $19.50 | 750 |
| 2018-06-01 | $23.50 | $23.50 | $23.50 | $23.50 | $19.50 | 200 |
| 2018-05-31 | $23.50 | $23.60 | $23.25 | $23.60 | $19.59 | 1,683 |
| 2018-05-30 | $24.25 | $24.25 | $23.50 | $23.60 | $19.59 | 5,727 |
| 2018-05-29 | $24.50 | $24.50 | $24.50 | $24.50 | $20.33 | 1,110 |
| 2018-05-25 | $24.50 | $25.00 | $24.50 | $24.50 | $20.33 | 9,876 |
| 2018-05-24 | $24.24 | $24.24 | $24.24 | $24.24 | $20.12 | 221 |
| 2018-05-23 | $24.00 | $25.49 | $24.00 | $24.00 | $19.92 | 9,245 |
| 2018-05-22 | $23.50 | $24.00 | $23.50 | $23.50 | $19.50 | 14,600 |
| 2018-05-21 | $23.50 | $24.00 | $23.40 | $23.40 | $19.42 | 14,377 |
| 2018-05-18 | $23.50 | $23.50 | $23.50 | $23.50 | $19.50 | 391 |
| 2018-05-17 | $23.90 | $23.90 | $23.90 | $23.90 | $19.84 | 3 |
| 2018-05-16 | $24.25 | $24.25 | $23.50 | $23.90 | $19.84 | 10,197 |
| 2018-05-15 | $23.90 | $24.25 | $23.90 | $24.25 | $20.13 | 1,154 |
| 2018-05-14 | $23.90 | $23.90 | $23.90 | $23.90 | $19.84 | 109 |
| 2018-05-11 | $23.50 | $23.50 | $23.50 | $23.50 | $19.50 | 1,320 |
| 2018-05-10 | $23.90 | $23.90 | $23.90 | $23.90 | $19.84 | 100 |
| 2018-05-09 | $23.60 | $23.60 | $23.60 | $23.60 | $19.59 | 733 |
| 2018-05-08 | $23.65 | $23.65 | $23.65 | $23.65 | $19.63 | 368 |
| 2018-05-07 | $23.65 | $23.80 | $23.65 | $23.80 | $19.75 | 453 |
| 2018-05-04 | $23.80 | $23.80 | $23.80 | $23.80 | $19.75 | 50 |
| 2018-05-03 | $23.65 | $23.80 | $23.65 | $23.80 | $19.75 | 505 |
| 2018-05-02 | $23.65 | $23.65 | $23.65 | $23.65 | $19.63 | 342 |
| 2018-05-01 | $23.85 | $23.85 | $23.85 | $23.85 | $19.79 | 125 |
| 2018-04-30 | $23.85 | $23.85 | $23.85 | $23.85 | $19.60 | 200 |
| 2018-04-27 | $24.00 | $24.00 | $24.00 | $24.00 | $19.73 | 120 |
| 2018-04-26 | $24.00 | $24.00 | $24.00 | $24.00 | $19.73 | 0 |
| 2018-04-25 | $24.00 | $24.00 | $24.00 | $24.00 | $19.73 | 0 |
| 2018-04-24 | $24.00 | $24.00 | $24.00 | $24.00 | $19.73 | 1,000 |
| 2018-04-23 | $24.00 | $24.00 | $23.85 | $24.00 | $19.73 | 1,297 |
| 2018-04-20 | $23.85 | $23.85 | $23.85 | $23.85 | $19.60 | 215 |
| 2018-04-19 | $24.02 | $24.02 | $23.85 | $23.85 | $19.60 | 20,001 |
| 2018-04-18 | $23.90 | $23.90 | $23.90 | $23.90 | $19.65 | 9 |
| 2018-04-17 | $23.90 | $23.90 | $23.90 | $23.90 | $19.65 | 200 |
| 2018-04-16 | $23.74 | $23.85 | $23.74 | $23.85 | $19.60 | 1,280 |
| 2018-04-13 | $23.10 | $23.75 | $23.10 | $23.75 | $19.52 | 535 |
| 2018-04-12 | $24.00 | $24.00 | $23.40 | $23.40 | $19.23 | 1,275 |
| 2018-04-11 | $23.50 | $24.20 | $23.50 | $24.20 | $19.89 | 911 |
| 2018-04-10 | $24.00 | $24.00 | $24.00 | $24.00 | $19.73 | 0 |
| 2018-04-09 | $24.00 | $24.00 | $24.00 | $24.00 | $19.73 | 0 |
| 2018-04-06 | $23.60 | $24.20 | $23.60 | $24.00 | $19.73 | 1,148 |
| 2018-04-05 | $23.70 | $23.75 | $23.50 | $23.50 | $19.32 | 902 |
| 2018-04-04 | $23.75 | $23.75 | $23.75 | $23.75 | $19.52 | 0 |
| 2018-04-03 | $24.00 | $24.00 | $23.75 | $23.75 | $19.52 | 1,010 |
| 2018-04-02 | $24.25 | $24.25 | $24.00 | $24.00 | $19.73 | 461 |
| 2018-03-29 | $24.45 | $24.55 | $24.45 | $24.55 | $20.18 | 6,646 |
| 2018-03-28 | $24.25 | $24.25 | $24.25 | $24.25 | $19.93 | 27 |
| 2018-03-27 | $24.25 | $24.25 | $24.25 | $24.25 | $19.93 | 300 |
| 2018-03-26 | $24.50 | $24.50 | $24.25 | $24.25 | $19.93 | 799 |
| 2018-03-23 | $24.37 | $24.37 | $24.25 | $24.25 | $19.93 | 1,640 |
| 2018-03-22 | $24.75 | $24.75 | $24.75 | $24.75 | $20.34 | 0 |
| 2018-03-21 | $24.75 | $24.75 | $24.75 | $24.75 | $20.34 | 3,900 |
| 2018-03-20 | $24.00 | $24.00 | $24.00 | $24.00 | $19.73 | 0 |
| 2018-03-19 | $24.00 | $24.00 | $24.00 | $24.00 | $19.73 | 100 |
| 2018-03-16 | $25.00 | $25.00 | $25.00 | $25.00 | $20.55 | 0 |
| 2018-03-15 | $25.00 | $25.00 | $25.00 | $25.00 | $20.55 | 0 |
| 2018-03-14 | $25.00 | $25.00 | $25.00 | $25.00 | $20.55 | 1 |
| 2018-03-13 | $24.95 | $25.00 | $24.95 | $25.00 | $20.55 | 415 |
| 2018-03-12 | $25.02 | $25.02 | $25.02 | $25.02 | $20.57 | 105 |
| 2018-03-09 | $24.10 | $25.02 | $24.10 | $25.02 | $20.57 | 728 |
| 2018-03-08 | $23.50 | $24.52 | $23.50 | $24.31 | $19.98 | 3,784 |
| 2018-03-07 | $23.25 | $23.25 | $23.25 | $23.25 | $19.11 | 0 |
| 2018-03-06 | $23.25 | $23.25 | $23.25 | $23.25 | $19.11 | 30 |
| 2018-03-05 | $23.25 | $23.25 | $23.25 | $23.25 | $19.11 | 200 |
| 2018-03-02 | $23.25 | $23.70 | $23.25 | $23.50 | $19.32 | 4,644 |
| 2018-03-01 | $23.55 | $23.55 | $23.55 | $23.55 | $19.36 | 200 |
| 2018-02-28 | $23.85 | $24.00 | $23.85 | $24.00 | $19.73 | 12,371 |
| 2018-02-27 | $23.50 | $24.00 | $23.50 | $24.00 | $19.73 | 18,131 |
| 2018-02-26 | $23.25 | $23.25 | $23.25 | $23.25 | $19.11 | 417 |
| 2018-02-23 | $23.25 | $23.50 | $23.20 | $23.50 | $19.32 | 3,696 |
| 2018-02-22 | $23.30 | $23.30 | $23.25 | $23.25 | $19.11 | 348 |
| 2018-02-21 | $24.00 | $24.00 | $23.25 | $23.25 | $19.11 | 1,683 |
| 2018-02-20 | $23.75 | $23.75 | $23.75 | $23.75 | $19.52 | 152 |
| 2018-02-16 | $23.75 | $23.75 | $23.75 | $23.75 | $19.52 | 1,357 |
| 2018-02-15 | $23.75 | $23.75 | $23.75 | $23.75 | $19.52 | 4,400 |
| 2018-02-14 | $23.75 | $23.75 | $23.75 | $23.75 | $19.52 | 0 |
| 2018-02-13 | $23.25 | $23.75 | $23.25 | $23.75 | $19.52 | 250 |
| 2018-02-12 | $23.50 | $23.50 | $23.50 | $23.50 | $19.32 | 1,200 |
| 2018-02-09 | $23.25 | $23.25 | $23.25 | $23.25 | $19.11 | 0 |
| 2018-02-08 | $23.55 | $23.55 | $23.25 | $23.25 | $19.11 | 1,173 |
| 2018-02-07 | $23.70 | $23.70 | $23.70 | $23.70 | $19.48 | 500 |
| 2018-02-06 | $23.60 | $24.00 | $23.50 | $23.50 | $19.32 | 1,885 |
| 2018-02-05 | $23.80 | $23.80 | $23.80 | $23.80 | $19.37 | 125 |
| 2018-02-02 | $23.85 | $24.00 | $23.52 | $24.00 | $19.54 | 2,170 |
| 2018-02-01 | $23.50 | $23.50 | $23.50 | $23.50 | $19.13 | 0 |
| 2018-01-31 | $23.50 | $23.50 | $23.50 | $23.50 | $19.13 | 2 |
| 2018-01-30 | $23.70 | $23.75 | $23.50 | $23.50 | $19.13 | 2,715 |
| 2018-01-29 | $23.75 | $23.75 | $23.75 | $23.75 | $19.33 | 0 |
| 2018-01-26 | $23.70 | $23.75 | $23.70 | $23.75 | $19.33 | 210 |
| 2018-01-25 | $23.75 | $23.75 | $23.75 | $23.75 | $19.33 | 50 |
| 2018-01-24 | $23.50 | $23.75 | $23.50 | $23.75 | $19.33 | 1,460 |
| 2018-01-23 | $23.75 | $23.75 | $23.50 | $23.50 | $19.13 | 800 |
| 2018-01-22 | $23.50 | $23.50 | $23.50 | $23.50 | $19.13 | 0 |
| 2018-01-19 | $23.70 | $23.70 | $23.50 | $23.50 | $19.13 | 469 |
| 2018-01-18 | $23.50 | $24.00 | $23.50 | $24.00 | $19.54 | 910 |
| 2018-01-17 | $23.50 | $23.50 | $23.50 | $23.50 | $19.13 | 500 |
| 2018-01-16 | $23.70 | $23.70 | $23.70 | $23.70 | $19.29 | 0 |
| 2018-01-12 | $23.60 | $23.70 | $23.60 | $23.70 | $19.29 | 800 |
| 2018-01-11 | $23.50 | $23.50 | $23.50 | $23.50 | $19.13 | 0 |
| 2018-01-10 | $23.50 | $23.50 | $23.50 | $23.50 | $19.13 | 1,140 |
| 2018-01-09 | $23.50 | $23.50 | $23.50 | $23.50 | $19.13 | 408 |
| 2018-01-08 | $23.47 | $23.50 | $23.47 | $23.50 | $19.13 | 1,129 |
| 2018-01-05 | $23.00 | $23.48 | $23.00 | $23.48 | $19.11 | 504 |
| 2018-01-04 | $23.00 | $23.00 | $23.00 | $23.00 | $18.72 | 500 |
| 2018-01-03 | $22.55 | $22.55 | $22.55 | $22.55 | $18.36 | 700 |
| 2018-01-02 | $22.90 | $23.00 | $22.34 | $23.00 | $18.72 | 1,800 |
| 2017-12-29 | $23.25 | $23.25 | $23.25 | $23.25 | $18.93 | 100 |
| 2017-12-28 | $23.25 | $23.27 | $22.70 | $23.00 | $18.72 | 2,170 |
| 2017-12-27 | $23.60 | $23.60 | $23.60 | $23.60 | $19.21 | 151 |
| 2017-12-26 | $23.60 | $23.60 | $23.60 | $23.60 | $19.21 | 4 |
| 2017-12-22 | $23.85 | $23.85 | $23.60 | $23.60 | $19.21 | 2,113 |
| 2017-12-21 | $23.60 | $23.60 | $23.60 | $23.60 | $19.21 | 200 |
| 2017-12-20 | $23.60 | $23.60 | $23.60 | $23.60 | $19.21 | 500 |
| 2017-12-19 | $23.35 | $23.49 | $23.35 | $23.48 | $19.11 | 1,524 |
| 2017-12-18 | $23.35 | $23.35 | $23.35 | $23.35 | $19.01 | 100 |
| 2017-12-15 | $23.00 | $23.49 | $23.00 | $23.49 | $19.12 | 920 |
| 2017-12-14 | $22.75 | $22.79 | $22.60 | $22.60 | $18.40 | 1,700 |
| 2017-12-13 | $22.60 | $22.60 | $22.60 | $22.60 | $18.40 | 853 |
| 2017-12-12 | $22.55 | $22.55 | $22.50 | $22.50 | $18.32 | 2,742 |
| 2017-12-11 | $22.60 | $22.60 | $22.60 | $22.60 | $18.40 | 329 |
| 2017-12-08 | $22.50 | $22.50 | $22.50 | $22.50 | $18.32 | 220 |
| 2017-12-07 | $22.25 | $22.25 | $22.25 | $22.25 | $18.11 | 0 |
| 2017-12-06 | $22.70 | $22.75 | $22.03 | $22.25 | $18.11 | 950 |
| 2017-12-05 | $22.50 | $22.70 | $22.50 | $22.70 | $18.48 | 282 |
| 2017-12-04 | $22.49 | $22.50 | $22.49 | $22.50 | $18.32 | 350 |
| 2017-12-01 | $23.00 | $23.00 | $23.00 | $23.00 | $18.72 | 20 |
| 2017-11-30 | $23.00 | $23.00 | $23.00 | $23.00 | $18.72 | 100 |
| 2017-11-29 | $22.30 | $22.50 | $22.03 | $22.50 | $18.32 | 1,226 |
| 2017-11-28 | $23.00 | $23.00 | $22.53 | $22.53 | $18.34 | 1,124 |
| 2017-11-27 | $22.49 | $22.49 | $22.49 | $22.49 | $18.31 | 0 |
| 2017-11-24 | $22.49 | $22.49 | $22.49 | $22.49 | $18.31 | 0 |
| 2017-11-22 | $23.00 | $23.02 | $22.49 | $22.49 | $18.31 | 1,400 |
| 2017-11-21 | $22.94 | $22.94 | $22.94 | $22.94 | $18.67 | 182 |
| 2017-11-20 | $22.90 | $22.90 | $22.03 | $22.03 | $17.93 | 940 |
| 2017-11-17 | $22.90 | $22.94 | $22.50 | $22.50 | $18.32 | 668 |
| 2017-11-16 | $22.75 | $22.90 | $22.50 | $22.50 | $18.32 | 7,084 |
| 2017-11-15 | $22.75 | $22.75 | $22.75 | $22.75 | $18.52 | 384 |
| 2017-11-14 | $22.05 | $22.75 | $22.05 | $22.75 | $18.52 | 2,506 |
| 2017-11-13 | $22.50 | $22.50 | $22.50 | $22.50 | $18.32 | 207 |
| 2017-11-10 | $22.20 | $22.20 | $22.20 | $22.20 | $18.07 | 170 |
| 2017-11-09 | $22.40 | $22.40 | $22.40 | $22.40 | $18.23 | 1,000 |
| 2017-11-08 | $22.90 | $22.90 | $22.03 | $22.03 | $17.93 | 1,125 |
| 2017-11-07 | $22.30 | $22.90 | $22.30 | $22.50 | $18.32 | 1,668 |
| 2017-11-06 | $22.00 | $22.00 | $22.00 | $22.00 | $17.91 | 0 |
| 2017-11-03 | $22.00 | $22.00 | $21.71 | $22.00 | $17.91 | 3,185 |
| 2017-11-02 | $22.00 | $22.00 | $22.00 | $22.00 | $17.91 | 0 |
| 2017-11-01 | $22.12 | $22.12 | $21.85 | $22.00 | $17.91 | 14,649 |
| 2017-10-31 | $22.50 | $22.50 | $22.50 | $22.50 | $18.32 | 421 |
| 2017-10-30 | $22.85 | $22.95 | $22.85 | $22.95 | $18.50 | 925 |
| 2017-10-27 | $22.10 | $22.10 | $22.10 | $22.10 | $17.82 | 0 |
| 2017-10-26 | $22.25 | $22.25 | $22.10 | $22.10 | $17.82 | 665 |
| 2017-10-25 | $22.65 | $22.65 | $22.20 | $22.20 | $17.90 | 561 |
| 2017-10-24 | $22.45 | $22.45 | $22.45 | $22.45 | $18.10 | 100 |
| 2017-10-23 | $22.13 | $22.13 | $22.13 | $22.13 | $17.84 | 0 |
| 2017-10-20 | $22.13 | $22.13 | $22.13 | $22.13 | $17.84 | 25 |
| 2017-10-19 | $22.13 | $22.13 | $22.13 | $22.13 | $17.84 | 100 |
| 2017-10-18 | $22.60 | $23.49 | $22.08 | $22.08 | $17.80 | 3,684 |
| 2017-10-17 | $22.50 | $22.50 | $22.50 | $22.50 | $18.14 | 0 |
| 2017-10-16 | $22.30 | $22.50 | $22.25 | $22.50 | $18.14 | 886 |
| 2017-10-13 | $22.30 | $22.30 | $22.18 | $22.18 | $17.88 | 1,143 |
| 2017-10-12 | $22.36 | $22.36 | $22.25 | $22.35 | $18.02 | 2,433 |
| 2017-10-11 | $22.55 | $22.55 | $22.25 | $22.31 | $17.99 | 3,384 |
| 2017-10-10 | $22.55 | $22.55 | $22.55 | $22.55 | $18.18 | 100 |
| 2017-10-09 | $22.50 | $22.50 | $22.50 | $22.50 | $18.14 | 93 |
| 2017-10-06 | $22.50 | $22.50 | $22.50 | $22.50 | $18.14 | 200 |
| 2017-10-05 | $22.50 | $22.75 | $22.25 | $22.25 | $17.94 | 800 |
| 2017-10-04 | $22.79 | $22.90 | $22.78 | $22.90 | $18.46 | 1,175 |
| 2017-10-03 | $23.00 | $23.00 | $22.78 | $22.78 | $18.36 | 900 |
| 2017-10-02 | $22.75 | $22.75 | $22.75 | $22.75 | $18.34 | 0 |
| 2017-09-29 | $23.00 | $23.00 | $22.75 | $22.75 | $18.34 | 650 |
| 2017-09-28 | $23.00 | $23.00 | $23.00 | $23.00 | $18.54 | 401 |
| 2017-09-27 | $22.99 | $22.99 | $22.75 | $22.75 | $18.34 | 2,806 |
| 2017-09-26 | $23.00 | $23.00 | $23.00 | $23.00 | $18.54 | 200 |
| 2017-09-25 | $23.00 | $23.00 | $23.00 | $23.00 | $18.54 | 0 |
| 2017-09-22 | $23.00 | $23.00 | $23.00 | $23.00 | $18.54 | 600 |
| 2017-09-21 | $22.75 | $22.75 | $22.75 | $22.75 | $18.34 | 0 |
| 2017-09-20 | $22.75 | $22.75 | $22.75 | $22.75 | $18.34 | 1,200 |
| 2017-09-19 | $22.75 | $22.75 | $22.75 | $22.75 | $18.34 | 100 |
| 2017-09-18 | $22.74 | $22.74 | $22.74 | $22.74 | $18.33 | 0 |
| 2017-09-15 | $22.74 | $22.74 | $22.74 | $22.74 | $18.33 | 500 |
| 2017-09-14 | $22.50 | $22.50 | $22.25 | $22.50 | $18.14 | 1,740 |
| 2017-09-13 | $22.40 | $22.45 | $22.35 | $22.35 | $18.02 | 950 |
| 2017-09-12 | $22.40 | $22.40 | $22.40 | $22.40 | $18.06 | 0 |
| 2017-09-11 | $22.45 | $22.45 | $22.40 | $22.40 | $18.06 | 432 |
| 2017-09-08 | $22.75 | $22.75 | $22.75 | $22.75 | $18.34 | 0 |
| 2017-09-07 | $22.75 | $22.75 | $22.75 | $22.75 | $18.34 | 0 |
| 2017-09-06 | $22.75 | $22.75 | $22.75 | $22.75 | $18.34 | 344 |
| 2017-09-05 | $22.50 | $22.50 | $22.50 | $22.50 | $18.14 | 1,305 |
| 2017-09-01 | $23.00 | $23.00 | $23.00 | $23.00 | $18.54 | 0 |
| 2017-08-31 | $22.60 | $23.00 | $22.50 | $23.00 | $18.54 | 2,200 |
| 2017-08-30 | $23.00 | $23.20 | $23.00 | $23.20 | $18.70 | 624 |
| 2017-08-29 | $23.20 | $23.20 | $23.20 | $23.20 | $18.70 | 35 |
| 2017-08-28 | $23.20 | $23.20 | $23.20 | $23.20 | $18.70 | 0 |
| 2017-08-25 | $23.20 | $23.20 | $23.20 | $23.20 | $18.70 | 0 |
| 2017-08-24 | $23.20 | $23.20 | $23.20 | $23.20 | $18.70 | 75 |
| 2017-08-23 | $23.20 | $23.20 | $23.20 | $23.20 | $18.70 | 200 |
| 2017-08-22 | $23.19 | $23.19 | $23.19 | $23.19 | $18.69 | 228 |
| 2017-08-21 | $23.19 | $23.19 | $23.00 | $23.10 | $18.62 | 8,421 |
| 2017-08-18 | $23.19 | $23.19 | $23.19 | $23.19 | $18.69 | 0 |
| 2017-08-17 | $23.19 | $23.19 | $23.19 | $23.19 | $18.69 | 2 |
| 2017-08-16 | $23.25 | $23.25 | $23.00 | $23.19 | $18.69 | 3,447 |
| 2017-08-15 | $22.99 | $23.00 | $22.99 | $23.00 | $18.54 | 475 |
| 2017-08-14 | $23.00 | $23.00 | $23.00 | $23.00 | $18.54 | 0 |
| 2017-08-11 | $23.00 | $23.00 | $23.00 | $23.00 | $18.54 | 100 |
| 2017-08-10 | $22.65 | $22.65 | $22.65 | $22.65 | $18.26 | 100 |
| 2017-08-09 | $22.65 | $22.65 | $22.65 | $22.65 | $18.26 | 2,500 |
| 2017-08-08 | $22.65 | $22.65 | $22.65 | $22.65 | $18.26 | 300 |
| 2017-08-07 | $23.00 | $23.00 | $23.00 | $23.00 | $18.54 | 400 |
| 2017-08-04 | $23.00 | $23.00 | $23.00 | $23.00 | $18.54 | 300 |
| 2017-08-03 | $22.75 | $22.75 | $22.75 | $22.75 | $18.34 | 0 |
| 2017-08-02 | $22.90 | $22.90 | $22.75 | $22.75 | $18.34 | 1,428 |
| 2017-08-01 | $22.75 | $22.75 | $22.75 | $22.75 | $18.34 | 222 |
| 2017-07-31 | $22.50 | $22.75 | $22.50 | $22.75 | $18.34 | 1,225 |
| 2017-07-28 | $22.60 | $22.60 | $22.60 | $22.60 | $18.04 | 116 |
| 2017-07-27 | $22.60 | $22.60 | $22.60 | $22.60 | $18.04 | 0 |
| 2017-07-26 | $22.60 | $22.60 | $22.60 | $22.60 | $18.04 | 200 |
| 2017-07-25 | $22.75 | $23.00 | $22.75 | $23.00 | $18.36 | 500 |
| 2017-07-24 | $23.01 | $23.01 | $23.00 | $23.00 | $18.36 | 240 |
| 2017-07-21 | $23.50 | $23.50 | $23.50 | $23.50 | $18.76 | 0 |
| 2017-07-20 | $23.50 | $23.50 | $23.50 | $23.50 | $18.76 | 200 |
| 2017-07-19 | $23.01 | $23.50 | $23.01 | $23.50 | $18.76 | 698 |
| 2017-07-18 | $23.00 | $23.00 | $23.00 | $23.00 | $18.36 | 457 |
| 2017-07-17 | $23.50 | $23.50 | $23.50 | $23.50 | $18.76 | 0 |
| 2017-07-14 | $23.49 | $23.50 | $23.49 | $23.50 | $18.76 | 250 |
| 2017-07-13 | $23.25 | $23.25 | $23.25 | $23.25 | $18.56 | 0 |
| 2017-07-12 | $23.25 | $23.25 | $23.25 | $23.25 | $18.56 | 200 |
| 2017-07-11 | $23.00 | $23.49 | $23.00 | $23.49 | $18.76 | 350 |
| 2017-07-10 | $23.60 | $23.60 | $22.70 | $22.70 | $18.12 | 407 |
| 2017-07-07 | $22.75 | $23.85 | $22.75 | $23.50 | $18.76 | 2,000 |
| 2017-07-06 | $22.70 | $22.75 | $22.70 | $22.75 | $18.16 | 201 |
| 2017-07-05 | $22.60 | $22.60 | $22.60 | $22.60 | $18.04 | 150 |
| 2017-07-03 | $22.40 | $22.40 | $22.40 | $22.40 | $17.88 | 55 |
| 2017-06-30 | $22.50 | $22.50 | $22.40 | $22.40 | $17.88 | 627 |
| 2017-06-29 | $22.65 | $22.65 | $22.50 | $22.50 | $17.96 | 945 |
| 2017-06-28 | $22.50 | $22.65 | $22.50 | $22.65 | $18.08 | 450 |
| 2017-06-27 | $22.75 | $22.75 | $22.75 | $22.75 | $18.16 | 531 |
| 2017-06-26 | $22.75 | $22.75 | $22.50 | $22.50 | $17.96 | 422 |
| 2017-06-23 | $22.50 | $22.50 | $22.50 | $22.50 | $17.96 | 0 |
| 2017-06-22 | $22.50 | $22.50 | $22.50 | $22.50 | $17.96 | 0 |
| 2017-06-21 | $23.30 | $23.30 | $22.50 | $22.50 | $17.96 | 1,795 |
| 2017-06-20 | $22.75 | $22.75 | $22.75 | $22.75 | $18.16 | 8 |
| 2017-06-19 | $23.00 | $23.00 | $22.75 | $22.75 | $18.16 | 1,829 |
| 2017-06-16 | $23.00 | $23.30 | $23.00 | $23.30 | $18.60 | 1,650 |
| 2017-06-15 | $23.49 | $23.50 | $23.00 | $23.00 | $18.36 | 922 |
| 2017-06-14 | $23.50 | $23.50 | $23.50 | $23.50 | $18.76 | 301 |
| 2017-06-13 | $23.00 | $23.00 | $23.00 | $23.00 | $18.36 | 401 |
| 2017-06-12 | $23.15 | $23.15 | $23.15 | $23.15 | $18.48 | 151 |
| 2017-06-09 | $23.24 | $23.24 | $23.24 | $23.24 | $18.56 | 9 |
| 2017-06-08 | $23.00 | $23.24 | $23.00 | $23.24 | $18.56 | 2,006 |
| 2017-06-07 | $22.80 | $23.00 | $22.80 | $23.00 | $18.36 | 1,039 |
| 2017-06-06 | $22.80 | $22.82 | $22.75 | $22.80 | $18.20 | 14,563 |
| 2017-06-05 | $22.85 | $22.85 | $22.85 | $22.85 | $18.24 | 225 |
| 2017-06-02 | $22.90 | $22.90 | $22.80 | $22.80 | $18.20 | 994 |
| 2017-06-01 | $23.04 | $23.04 | $23.04 | $23.04 | $18.40 | 0 |
| 2017-05-31 | $23.00 | $23.25 | $22.90 | $23.04 | $18.40 | 3,400 |
| 2017-05-30 | $23.04 | $23.04 | $23.00 | $23.00 | $18.36 | 200 |
| 2017-05-26 | $23.15 | $23.15 | $22.80 | $22.80 | $18.20 | 1,441 |
| 2017-05-25 | $23.15 | $23.15 | $23.15 | $23.15 | $18.48 | 300 |
| 2017-05-24 | $23.50 | $23.50 | $23.50 | $23.50 | $18.76 | 0 |
| 2017-05-23 | $23.45 | $23.50 | $23.44 | $23.50 | $18.76 | 873 |
| 2017-05-22 | $23.15 | $23.50 | $23.15 | $23.40 | $18.68 | 13,385 |
| 2017-05-19 | $23.19 | $23.19 | $23.15 | $23.15 | $18.48 | 5,028 |
| 2017-05-18 | $23.85 | $23.85 | $23.85 | $23.85 | $19.04 | 107 |
| 2017-05-17 | $23.95 | $23.95 | $23.15 | $23.15 | $18.48 | 1,150 |
| 2017-05-16 | $23.10 | $23.10 | $23.10 | $23.10 | $18.44 | 131 |
| 2017-05-15 | $23.10 | $23.10 | $23.10 | $23.10 | $18.44 | 20 |
| 2017-05-12 | $23.95 | $23.95 | $22.90 | $23.10 | $18.44 | 1,036 |
| 2017-05-11 | $22.90 | $23.10 | $22.90 | $23.10 | $18.44 | 410 |
| 2017-05-10 | $22.92 | $22.92 | $22.92 | $22.92 | $18.30 | 880 |
| 2017-05-09 | $22.20 | $24.00 | $22.20 | $22.90 | $18.28 | 5,400 |
| 2017-05-08 | $22.00 | $22.00 | $22.00 | $22.00 | $17.57 | 700 |
| 2017-05-05 | $21.80 | $21.80 | $21.80 | $21.80 | $17.41 | 610 |
| 2017-05-04 | $21.75 | $21.75 | $21.55 | $21.70 | $17.33 | 2,513 |
| 2017-05-03 | $21.74 | $22.50 | $21.74 | $21.75 | $17.37 | 3,500 |
| 2017-05-02 | $21.70 | $21.74 | $21.60 | $21.74 | $17.36 | 5,117 |
| 2017-05-01 | $21.70 | $21.70 | $21.70 | $21.70 | $17.33 | 0 |
| 2017-04-28 | $21.70 | $21.70 | $21.70 | $21.70 | $17.15 | 73 |
| 2017-04-27 | $21.60 | $21.70 | $21.60 | $21.70 | $17.15 | 250 |
| 2017-04-26 | $21.69 | $21.69 | $21.50 | $21.60 | $17.07 | 6,400 |
| 2017-04-25 | $21.80 | $22.00 | $21.50 | $21.69 | $17.14 | 4,512 |
| 2017-04-24 | $22.80 | $22.80 | $21.97 | $22.00 | $17.39 | 5,800 |
| 2017-04-21 | $23.00 | $23.00 | $23.00 | $23.00 | $18.18 | 0 |
| 2017-04-20 | $23.00 | $23.00 | $23.00 | $23.00 | $18.18 | 200 |
| 2017-04-19 | $22.80 | $22.80 | $22.80 | $22.80 | $18.02 | 0 |
| 2017-04-18 | $22.80 | $22.80 | $22.80 | $22.80 | $18.02 | 0 |
| 2017-04-17 | $22.80 | $22.80 | $22.80 | $22.80 | $18.02 | 0 |
| 2017-04-13 | $22.80 | $22.80 | $22.80 | $22.80 | $18.02 | 1,000 |
| 2017-04-12 | $22.80 | $22.80 | $22.80 | $22.80 | $18.02 | 3,800 |
| 2017-04-11 | $22.80 | $22.80 | $22.80 | $22.80 | $18.02 | 0 |
| 2017-04-10 | $22.80 | $22.80 | $22.80 | $22.80 | $18.02 | 700 |
| 2017-04-07 | $22.80 | $22.80 | $22.80 | $22.80 | $18.02 | 100 |
| 2017-04-06 | $22.90 | $22.90 | $22.90 | $22.90 | $18.10 | 0 |
| 2017-04-05 | $22.90 | $22.90 | $22.90 | $22.90 | $18.10 | 0 |
| 2017-04-04 | $22.80 | $22.90 | $22.80 | $22.90 | $18.10 | 1,103 |
| 2017-04-03 | $23.00 | $23.00 | $23.00 | $23.00 | $18.18 | 0 |
| 2017-03-31 | $23.00 | $23.00 | $23.00 | $23.00 | $18.18 | 100 |
| 2017-03-30 | $22.81 | $22.81 | $22.81 | $22.81 | $18.03 | 200 |
| 2017-03-29 | $22.80 | $22.82 | $22.80 | $22.80 | $18.02 | 4,740 |
| 2017-03-28 | $22.80 | $22.80 | $22.80 | $22.80 | $18.02 | 826 |
| 2017-03-27 | $22.80 | $23.00 | $22.75 | $23.00 | $18.18 | 1,530 |
| 2017-03-24 | $23.20 | $23.20 | $23.20 | $23.20 | $18.34 | 0 |
| 2017-03-23 | $23.20 | $23.20 | $23.20 | $23.20 | $18.34 | 100 |
| 2017-03-22 | $23.00 | $23.00 | $23.00 | $23.00 | $18.18 | 9,004 |
| 2017-03-21 | $23.40 | $23.40 | $23.40 | $23.40 | $18.50 | 0 |
| 2017-03-20 | $23.40 | $23.40 | $23.40 | $23.40 | $18.50 | 0 |
| 2017-03-17 | $23.40 | $23.40 | $23.40 | $23.40 | $18.50 | 9,300 |
| 2017-03-16 | $23.10 | $23.45 | $23.10 | $23.45 | $18.54 | 307 |
| 2017-03-15 | $23.45 | $23.45 | $23.45 | $23.45 | $18.54 | 160 |
| 2017-03-14 | $22.84 | $22.84 | $22.84 | $22.84 | $18.05 | 23 |
| 2017-03-13 | $23.00 | $23.45 | $22.84 | $22.84 | $18.05 | 1,045 |
| 2017-03-10 | $23.85 | $23.99 | $23.85 | $23.99 | $18.96 | 200 |
| 2017-03-09 | $22.84 | $23.25 | $22.80 | $23.25 | $18.38 | 1,650 |
| 2017-03-08 | $23.80 | $23.80 | $22.80 | $22.80 | $18.02 | 1,100 |
| 2017-03-07 | $23.85 | $23.85 | $23.50 | $23.50 | $18.57 | 1,494 |
| 2017-03-06 | $23.95 | $23.95 | $23.95 | $23.95 | $18.93 | 301 |
| 2017-03-03 | $22.77 | $22.77 | $22.77 | $22.77 | $18.00 | 0 |
| 2017-03-02 | $23.50 | $23.50 | $22.77 | $22.77 | $18.00 | 2,000 |
| 2017-03-01 | $23.65 | $23.99 | $22.77 | $22.77 | $18.00 | 1,604 |
| 2017-02-28 | $23.00 | $23.90 | $22.75 | $23.61 | $18.66 | 15,881 |
| 2017-02-27 | $22.80 | $22.80 | $22.60 | $22.75 | $17.98 | 1,523 |
| 2017-02-24 | $21.82 | $24.00 | $21.82 | $23.40 | $18.50 | 4,100 |
| 2017-02-23 | $21.60 | $21.88 | $21.60 | $21.88 | $17.29 | 3,643 |
| 2017-02-22 | $21.00 | $21.60 | $20.95 | $21.60 | $17.07 | 5,406 |
| 2017-02-21 | $20.95 | $21.00 | $20.75 | $21.00 | $16.60 | 21,971 |
| 2017-02-17 | $21.20 | $21.20 | $21.20 | $21.20 | $16.76 | 0 |
| 2017-02-16 | $21.15 | $21.25 | $21.00 | $21.20 | $16.76 | 4,409 |
| 2017-02-15 | $21.00 | $21.11 | $20.95 | $21.11 | $16.69 | 4,330 |
| 2017-02-14 | $20.90 | $21.00 | $20.90 | $21.00 | $16.60 | 456 |
| 2017-02-13 | $20.60 | $20.60 | $20.60 | $20.60 | $16.28 | 0 |
| 2017-02-10 | $20.75 | $20.85 | $20.50 | $20.60 | $16.28 | 13,024 |
| 2017-02-09 | $20.40 | $20.75 | $20.40 | $20.75 | $16.40 | 1,380 |
| 2017-02-08 | $20.30 | $20.60 | $20.02 | $20.30 | $16.05 | 5,415 |
| 2017-02-07 | $20.31 | $20.31 | $20.10 | $20.10 | $15.89 | 1,101 |
| 2017-02-06 | $20.40 | $20.62 | $20.40 | $20.62 | $16.30 | 4,100 |
| 2017-02-03 | $20.40 | $20.80 | $20.15 | $20.40 | $15.95 | 5,124 |
| 2017-02-02 | $20.20 | $20.20 | $20.15 | $20.15 | $15.76 | 600 |
| 2017-02-01 | $20.16 | $20.20 | $20.11 | $20.15 | $15.76 | 3,159 |
| 2017-01-31 | $20.02 | $20.11 | $20.02 | $20.11 | $15.73 | 8,110 |
| 2017-01-30 | $20.10 | $20.10 | $20.05 | $20.05 | $15.68 | 485 |
| 2017-01-27 | $20.75 | $20.75 | $20.02 | $20.08 | $15.70 | 5,078 |
| 2017-01-26 | $20.50 | $20.60 | $20.50 | $20.60 | $16.11 | 1,113 |
| 2017-01-25 | $20.46 | $20.75 | $20.46 | $20.75 | $16.23 | 1,022 |
| 2017-01-24 | $20.10 | $20.10 | $20.01 | $20.10 | $15.72 | 1,781 |
| 2017-01-23 | $20.30 | $20.30 | $20.26 | $20.26 | $15.84 | 600 |
| 2017-01-20 | $20.30 | $20.33 | $20.30 | $20.33 | $15.90 | 925 |
| 2017-01-19 | $20.25 | $20.50 | $20.25 | $20.35 | $15.92 | 1,209 |
| 2017-01-18 | $20.54 | $20.54 | $20.54 | $20.54 | $16.06 | 11 |
| 2017-01-17 | $20.54 | $20.54 | $20.54 | $20.54 | $16.06 | 310 |
| 2017-01-13 | $20.60 | $20.60 | $20.59 | $20.59 | $16.10 | 1,759 |
| 2017-01-12 | $20.85 | $20.85 | $20.65 | $20.65 | $16.15 | 1,429 |
| 2017-01-11 | $21.15 | $21.15 | $20.66 | $20.90 | $16.35 | 2,600 |
| 2017-01-10 | $20.85 | $21.18 | $20.69 | $21.13 | $16.53 | 2,955 |
| 2017-01-09 | $21.06 | $21.10 | $20.75 | $20.75 | $16.23 | 10,009 |
| 2017-01-06 | $21.30 | $21.30 | $21.06 | $21.10 | $16.50 | 7,427 |
| 2017-01-05 | $21.25 | $21.28 | $21.25 | $21.28 | $16.64 | 419 |
| 2017-01-04 | $21.00 | $21.00 | $21.00 | $21.00 | $16.42 | 0 |
| 2017-01-03 | $21.31 | $21.31 | $20.75 | $21.00 | $16.42 | 7,147 |
| 2016-12-30 | $21.35 | $21.65 | $21.35 | $21.65 | $16.93 | 428 |
| 2016-12-29 | $21.75 | $21.75 | $21.26 | $21.26 | $16.63 | 3,365 |
| 2016-12-28 | $21.65 | $21.65 | $21.65 | $21.65 | $16.93 | 314 |
| 2016-12-27 | $21.51 | $21.75 | $21.25 | $21.75 | $17.01 | 3,645 |
| 2016-12-23 | $21.60 | $21.69 | $21.27 | $21.69 | $16.96 | 2,500 |
| 2016-12-22 | $21.85 | $21.85 | $21.76 | $21.80 | $17.05 | 400 |
| 2016-12-21 | $21.87 | $21.87 | $21.87 | $21.87 | $17.10 | 0 |
| 2016-12-20 | $21.82 | $21.87 | $21.82 | $21.87 | $17.10 | 500 |
| 2016-12-19 | $21.61 | $21.65 | $21.61 | $21.65 | $16.93 | 485 |
| 2016-12-16 | $21.55 | $21.55 | $21.55 | $21.55 | $16.85 | 20 |
| 2016-12-15 | $21.88 | $21.88 | $21.39 | $21.55 | $16.85 | 2,717 |
| 2016-12-14 | $21.60 | $21.87 | $21.51 | $21.87 | $17.10 | 1,827 |
| 2016-12-13 | $21.31 | $22.25 | $21.31 | $21.78 | $17.03 | 10,437 |
| 2016-12-12 | $21.24 | $21.66 | $21.20 | $21.40 | $16.74 | 2,606 |
| 2016-12-09 | $20.88 | $21.45 | $20.50 | $21.24 | $16.61 | 4,238 |
| 2016-12-08 | $20.55 | $20.60 | $20.25 | $20.50 | $16.03 | 1,450 |
| 2016-12-07 | $19.70 | $20.65 | $19.40 | $20.65 | $16.15 | 3,329 |
| 2016-12-06 | $19.56 | $19.56 | $19.56 | $19.56 | $15.30 | 0 |
| 2016-12-05 | $18.99 | $19.75 | $18.95 | $19.56 | $15.30 | 2,850 |
| 2016-12-02 | $19.50 | $19.50 | $19.50 | $19.50 | $15.25 | 0 |
| 2016-12-01 | $19.43 | $19.50 | $19.43 | $19.50 | $15.25 | 350 |
| 2016-11-30 | $19.00 | $19.25 | $19.00 | $19.00 | $14.86 | 2,967 |
| 2016-11-29 | $18.85 | $19.00 | $18.70 | $19.00 | $14.86 | 1,640 |
| 2016-11-28 | $18.50 | $18.50 | $18.50 | $18.50 | $14.47 | 523 |
| 2016-11-25 | $18.81 | $18.81 | $18.81 | $18.81 | $14.71 | 500 |
| 2016-11-23 | $18.95 | $18.95 | $18.70 | $18.70 | $14.62 | 2,342 |
| 2016-11-22 | $18.51 | $18.51 | $18.51 | $18.51 | $14.48 | 900 |
| 2016-11-21 | $18.49 | $18.95 | $18.45 | $18.50 | $14.47 | 16,508 |
| 2016-11-18 | $18.95 | $18.95 | $18.60 | $18.60 | $14.55 | 1,000 |
| 2016-11-17 | $18.70 | $18.80 | $18.61 | $18.80 | $14.70 | 10,638 |
| 2016-11-16 | $18.75 | $18.75 | $18.66 | $18.70 | $14.62 | 2,948 |
| 2016-11-15 | $18.55 | $18.70 | $18.55 | $18.66 | $14.59 | 885 |
| 2016-11-14 | $18.70 | $18.70 | $18.70 | $18.70 | $14.62 | 1,257 |
| 2016-11-11 | $18.53 | $18.70 | $18.50 | $18.70 | $14.62 | 5,942 |
| 2016-11-10 | $18.50 | $18.50 | $18.50 | $18.50 | $14.47 | 0 |
| 2016-11-09 | $18.36 | $18.50 | $18.36 | $18.50 | $14.47 | 1,234 |
| 2016-11-08 | $18.40 | $18.40 | $18.40 | $18.40 | $14.39 | 1 |
| 2016-11-07 | $18.40 | $18.40 | $18.26 | $18.40 | $14.39 | 700 |
| 2016-11-04 | $18.25 | $18.25 | $18.25 | $18.25 | $14.27 | 195 |
| 2016-11-03 | $18.20 | $18.20 | $18.20 | $18.20 | $14.23 | 2,291 |
| 2016-11-02 | $18.45 | $18.45 | $18.45 | $18.45 | $14.43 | 97 |
| 2016-11-01 | $18.45 | $18.45 | $18.45 | $18.45 | $14.43 | 15 |
| 2016-10-31 | $18.35 | $18.45 | $18.35 | $18.45 | $14.43 | 335 |
| 2016-10-28 | $18.55 | $18.55 | $18.35 | $18.37 | $14.21 | 1,279 |
| 2016-10-27 | $18.45 | $18.45 | $18.45 | $18.45 | $14.27 | 185 |
| 2016-10-26 | $18.70 | $18.70 | $18.31 | $18.35 | $14.19 | 10,068 |
| 2016-10-25 | $18.70 | $18.70 | $18.70 | $18.70 | $14.46 | 937 |
| 2016-10-24 | $18.70 | $18.70 | $18.70 | $18.70 | $14.46 | 246 |
| 2016-10-21 | $18.31 | $18.31 | $18.31 | $18.31 | $14.16 | 0 |
| 2016-10-20 | $18.50 | $18.50 | $18.31 | $18.31 | $14.16 | 499 |
| 2016-10-19 | $18.50 | $18.50 | $18.50 | $18.50 | $14.31 | 60 |
| 2016-10-18 | $18.50 | $18.50 | $18.46 | $18.50 | $14.31 | 1,608 |
| 2016-10-17 | $18.40 | $18.40 | $18.40 | $18.40 | $14.23 | 600 |
| 2016-10-14 | $18.35 | $18.35 | $18.30 | $18.30 | $14.15 | 389 |
| 2016-10-13 | $18.49 | $18.49 | $18.49 | $18.49 | $14.30 | 0 |
| 2016-10-12 | $18.49 | $18.49 | $18.49 | $18.49 | $14.30 | 0 |
| 2016-10-11 | $18.46 | $18.50 | $18.26 | $18.49 | $14.30 | 3,735 |
| 2016-10-10 | $18.50 | $18.50 | $18.50 | $18.50 | $14.31 | 65 |
| 2016-10-07 | $18.50 | $18.50 | $18.50 | $18.50 | $14.31 | 100 |
| 2016-10-06 | $18.40 | $18.40 | $18.40 | $18.40 | $14.23 | 0 |
| 2016-10-05 | $18.40 | $18.40 | $18.35 | $18.40 | $14.23 | 3,051 |
| 2016-10-04 | $18.60 | $18.60 | $18.40 | $18.40 | $14.23 | 5,537 |
| 2016-10-03 | $18.40 | $18.75 | $18.40 | $18.60 | $14.38 | 1,816 |
| 2016-09-30 | $18.25 | $18.35 | $18.25 | $18.35 | $14.19 | 1,895 |
| 2016-09-29 | $18.30 | $18.30 | $18.22 | $18.22 | $14.09 | 2,395 |
| 2016-09-28 | $18.69 | $18.75 | $18.50 | $18.50 | $14.31 | 1,052 |
| 2016-09-27 | $18.40 | $18.40 | $18.40 | $18.40 | $14.23 | 7 |
| 2016-09-26 | $18.40 | $18.40 | $18.40 | $18.40 | $14.23 | 530 |
| 2016-09-23 | $18.69 | $18.69 | $18.69 | $18.69 | $14.45 | 200 |
| 2016-09-22 | $18.50 | $18.70 | $18.50 | $18.70 | $14.46 | 1,796 |
| 2016-09-21 | $18.33 | $18.33 | $18.33 | $18.33 | $14.17 | 1,033 |
| 2016-09-20 | $18.50 | $18.50 | $18.50 | $18.50 | $14.31 | 120 |
| 2016-09-19 | $18.35 | $18.35 | $18.35 | $18.35 | $14.19 | 500 |
| 2016-09-16 | $18.45 | $18.45 | $18.45 | $18.45 | $14.27 | 0 |
| 2016-09-15 | $18.45 | $18.45 | $18.45 | $18.45 | $14.27 | 221 |
| 2016-09-14 | $18.50 | $18.50 | $18.50 | $18.50 | $14.31 | 460 |
| 2016-09-13 | $18.26 | $18.26 | $18.26 | $18.26 | $14.12 | 0 |
| 2016-09-12 | $18.26 | $18.26 | $18.26 | $18.26 | $14.12 | 309 |
| 2016-09-09 | $18.55 | $18.55 | $18.45 | $18.45 | $14.27 | 1,302 |
| 2016-09-08 | $18.76 | $18.76 | $18.64 | $18.64 | $14.41 | 7,058 |
| 2016-09-07 | $18.45 | $18.85 | $18.45 | $18.73 | $14.49 | 1,954 |
| 2016-09-06 | $18.88 | $18.92 | $18.46 | $18.50 | $14.31 | 900 |
| 2016-09-02 | $18.79 | $18.89 | $18.79 | $18.89 | $14.61 | 669 |
| 2016-09-01 | $18.70 | $18.70 | $18.70 | $18.70 | $14.46 | 1 |
| 2016-08-31 | $18.74 | $18.78 | $18.70 | $18.70 | $14.46 | 712 |
| 2016-08-30 | $18.74 | $18.74 | $18.74 | $18.74 | $14.49 | 11 |
| 2016-08-29 | $18.74 | $18.78 | $18.74 | $18.74 | $14.49 | 535 |
| 2016-08-26 | $18.64 | $18.64 | $18.64 | $18.64 | $14.41 | 0 |
| 2016-08-25 | $18.64 | $18.64 | $18.64 | $18.64 | $14.41 | 0 |
| 2016-08-24 | $18.75 | $18.75 | $18.64 | $18.64 | $14.41 | 424 |
| 2016-08-23 | $18.79 | $18.79 | $18.79 | $18.79 | $14.53 | 94 |
| 2016-08-22 | $18.40 | $18.79 | $18.40 | $18.79 | $14.53 | 10,357 |
| 2016-08-19 | $18.40 | $18.40 | $18.40 | $18.40 | $14.23 | 241 |
| 2016-08-18 | $18.40 | $18.40 | $18.40 | $18.40 | $14.23 | 36 |
| 2016-08-17 | $18.35 | $18.45 | $18.35 | $18.40 | $14.23 | 1,862 |
| 2016-08-16 | $18.20 | $18.35 | $18.15 | $18.35 | $14.19 | 3,881 |
| 2016-08-15 | $18.24 | $18.24 | $18.24 | $18.24 | $14.10 | 200 |
| 2016-08-12 | $18.23 | $18.23 | $18.23 | $18.23 | $14.09 | 25 |
| 2016-08-11 | $18.15 | $18.23 | $18.15 | $18.23 | $14.09 | 1,180 |
| 2016-08-10 | $18.25 | $18.25 | $18.25 | $18.25 | $14.11 | 0 |
| 2016-08-09 | $18.25 | $18.25 | $18.25 | $18.25 | $14.11 | 2,600 |
| 2016-08-08 | $18.40 | $18.40 | $18.22 | $18.22 | $14.09 | 2,211 |
| 2016-08-05 | $18.35 | $18.35 | $18.35 | $18.35 | $14.19 | 238 |
| 2016-08-04 | $18.30 | $18.30 | $18.30 | $18.30 | $14.15 | 101 |
| 2016-08-03 | $18.30 | $18.30 | $18.30 | $18.30 | $14.15 | 272 |
| 2016-08-02 | $18.45 | $18.45 | $18.11 | $18.11 | $14.00 | 942 |
| 2016-08-01 | $18.44 | $18.44 | $18.44 | $18.44 | $14.26 | 600 |
| 2016-07-29 | $18.25 | $18.50 | $18.25 | $18.35 | $14.03 | 5,113 |
| 2016-07-28 | $18.50 | $18.50 | $18.20 | $18.25 | $13.95 | 20,368 |
| 2016-07-27 | $18.78 | $18.78 | $18.46 | $18.50 | $14.14 | 400 |
| 2016-07-26 | $18.28 | $18.28 | $18.27 | $18.27 | $13.97 | 300 |
| 2016-07-25 | $18.49 | $18.49 | $18.49 | $18.49 | $14.14 | 0 |
| 2016-07-22 | $18.25 | $18.49 | $18.25 | $18.49 | $14.14 | 1,030 |
| 2016-07-21 | $18.49 | $18.49 | $18.45 | $18.45 | $14.11 | 2,556 |
| 2016-07-20 | $18.32 | $18.50 | $18.26 | $18.50 | $14.14 | 1,402 |
| 2016-07-19 | $18.65 | $18.65 | $18.50 | $18.50 | $14.14 | 200 |
| 2016-07-18 | $18.50 | $18.50 | $18.50 | $18.50 | $14.14 | 0 |
| 2016-07-15 | $18.60 | $18.60 | $18.50 | $18.50 | $14.14 | 1,158 |
| 2016-07-14 | $18.60 | $18.60 | $18.60 | $18.60 | $14.22 | 262 |
| 2016-07-13 | $18.25 | $18.60 | $18.21 | $18.60 | $14.22 | 3,440 |
| 2016-07-12 | $18.35 | $18.40 | $18.35 | $18.40 | $14.07 | 1,315 |
| 2016-07-11 | $18.35 | $18.35 | $18.35 | $18.35 | $14.03 | 169 |
| 2016-07-08 | $18.03 | $18.20 | $18.03 | $18.20 | $13.92 | 2,439 |
| 2016-07-07 | $18.02 | $18.02 | $18.02 | $18.02 | $13.78 | 0 |
| 2016-07-06 | $18.02 | $18.02 | $18.02 | $18.02 | $13.78 | 13 |
| 2016-07-05 | $18.02 | $18.02 | $18.02 | $18.02 | $13.78 | 510 |
| 2016-07-01 | $18.15 | $18.15 | $18.10 | $18.10 | $13.84 | 1,035 |
| 2016-06-30 | $18.07 | $18.10 | $18.07 | $18.10 | $13.84 | 1,511 |
| 2016-06-29 | $18.10 | $18.10 | $18.01 | $18.07 | $13.82 | 3,890 |
| 2016-06-28 | $18.09 | $18.10 | $18.07 | $18.10 | $13.84 | 1,600 |
| 2016-06-27 | $18.26 | $18.30 | $18.05 | $18.05 | $13.80 | 1,669 |
| 2016-06-24 | $18.37 | $18.41 | $18.37 | $18.41 | $14.08 | 362 |
| 2016-06-23 | $18.28 | $18.41 | $18.14 | $18.41 | $14.08 | 890 |
| 2016-06-22 | $18.50 | $18.50 | $18.10 | $18.14 | $13.87 | 8,447 |
| 2016-06-21 | $18.25 | $18.88 | $18.19 | $18.88 | $14.44 | 1,863 |
| 2016-06-20 | $18.29 | $18.29 | $18.26 | $18.29 | $13.98 | 1,057 |
| 2016-06-17 | $18.16 | $18.16 | $18.16 | $18.16 | $13.88 | 150 |
| 2016-06-16 | $18.48 | $18.48 | $18.16 | $18.16 | $13.88 | 4,721 |
| 2016-06-15 | $18.73 | $18.73 | $18.73 | $18.73 | $14.32 | 5 |
| 2016-06-14 | $18.73 | $18.73 | $18.73 | $18.73 | $14.32 | 0 |
| 2016-06-13 | $18.60 | $18.73 | $18.50 | $18.73 | $14.32 | 2,547 |
| 2016-06-10 | $18.51 | $18.51 | $18.51 | $18.51 | $14.15 | 568 |
| 2016-06-09 | $18.50 | $18.50 | $18.50 | $18.50 | $14.14 | 600 |
| 2016-06-08 | $18.55 | $18.55 | $18.55 | $18.55 | $14.18 | 150 |
| 2016-06-07 | $18.84 | $18.90 | $18.51 | $18.90 | $14.45 | 2,939 |
| 2016-06-06 | $18.70 | $18.74 | $18.70 | $18.74 | $14.33 | 507 |
| 2016-06-03 | $18.70 | $18.70 | $18.70 | $18.70 | $14.30 | 170 |
| 2016-06-02 | $18.47 | $18.47 | $18.47 | $18.47 | $14.12 | 340 |
| 2016-06-01 | $18.50 | $18.50 | $18.50 | $18.50 | $14.14 | 1 |
| 2016-05-31 | $18.40 | $18.50 | $18.40 | $18.50 | $14.14 | 500 |
| 2016-05-27 | $18.50 | $18.50 | $18.30 | $18.30 | $13.99 | 2,001 |
| 2016-05-26 | $18.75 | $18.90 | $18.75 | $18.80 | $14.37 | 7,584 |
| 2016-05-25 | $18.60 | $18.60 | $18.60 | $18.60 | $14.22 | 238 |
| 2016-05-24 | $18.74 | $18.75 | $18.74 | $18.75 | $14.34 | 1,550 |
| 2016-05-23 | $18.50 | $18.50 | $18.50 | $18.50 | $14.14 | 1,800 |
| 2016-05-20 | $18.90 | $18.90 | $18.90 | $18.90 | $14.45 | 540 |
| 2016-05-19 | $18.20 | $18.20 | $18.20 | $18.20 | $13.92 | 5 |
| 2016-05-18 | $18.65 | $18.65 | $18.20 | $18.20 | $13.92 | 1,723 |
| 2016-05-17 | $18.20 | $18.25 | $18.20 | $18.25 | $13.95 | 3,117 |
| 2016-05-16 | $18.25 | $18.25 | $18.19 | $18.19 | $13.91 | 600 |
| 2016-05-13 | $18.02 | $18.02 | $18.02 | $18.02 | $13.78 | 481 |
| 2016-05-12 | $18.35 | $18.35 | $18.00 | $18.30 | $13.99 | 2,712 |
| 2016-05-11 | $18.45 | $18.45 | $18.45 | $18.45 | $14.11 | 50 |
| 2016-05-10 | $18.50 | $18.60 | $18.25 | $18.45 | $14.11 | 4,989 |
| 2016-05-09 | $18.40 | $18.40 | $18.25 | $18.25 | $13.95 | 550 |
| 2016-05-06 | $18.55 | $18.55 | $18.50 | $18.50 | $14.14 | 750 |
| 2016-05-05 | $19.50 | $19.50 | $18.58 | $18.58 | $14.21 | 400 |
| 2016-05-04 | $18.32 | $18.32 | $18.32 | $18.32 | $14.01 | 3 |
| 2016-05-03 | $18.53 | $18.53 | $18.53 | $18.53 | $14.17 | 0 |
| 2016-05-02 | $18.53 | $18.53 | $18.53 | $18.53 | $14.17 | 0 |
| 2016-04-29 | $18.53 | $18.53 | $18.53 | $18.53 | $14.01 | 200 |
| 2016-04-28 | $19.25 | $19.50 | $19.25 | $19.50 | $14.74 | 2,553 |
| 2016-04-27 | $19.50 | $19.50 | $19.50 | $19.50 | $14.74 | 300 |
| 2016-04-26 | $19.55 | $19.55 | $19.10 | $19.20 | $14.52 | 925 |
| 2016-04-25 | $19.20 | $19.50 | $19.20 | $19.50 | $14.74 | 1,520 |
| 2016-04-22 | $19.00 | $19.00 | $19.00 | $19.00 | $14.36 | 278 |
| 2016-04-21 | $18.74 | $19.00 | $18.74 | $19.00 | $14.36 | 1,656 |
| 2016-04-20 | $18.20 | $18.20 | $18.20 | $18.20 | $13.76 | 0 |
| 2016-04-19 | $18.20 | $18.35 | $18.20 | $18.20 | $13.76 | 2,201 |
| 2016-04-18 | $18.74 | $18.74 | $18.74 | $18.74 | $14.17 | 0 |
| 2016-04-15 | $18.74 | $18.74 | $18.74 | $18.74 | $14.17 | 0 |
| 2016-04-14 | $18.41 | $18.74 | $18.25 | $18.74 | $14.17 | 2,869 |
| 2016-04-13 | $18.41 | $18.41 | $18.41 | $18.41 | $13.92 | 45 |
| 2016-04-12 | $18.41 | $18.41 | $18.41 | $18.41 | $13.92 | 140 |
| 2016-04-11 | $18.45 | $18.45 | $18.16 | $18.16 | $13.73 | 1,000 |
| 2016-04-08 | $19.00 | $19.00 | $18.36 | $18.36 | $13.88 | 575 |
| 2016-04-07 | $19.00 | $19.00 | $19.00 | $19.00 | $14.36 | 0 |
| 2016-04-06 | $19.00 | $19.00 | $19.00 | $19.00 | $14.36 | 1 |
| 2016-04-05 | $19.00 | $19.00 | $19.00 | $19.00 | $14.36 | 54 |
| 2016-04-04 | $19.00 | $19.00 | $19.00 | $19.00 | $14.36 | 0 |
| 2016-04-01 | $19.00 | $19.00 | $19.00 | $19.00 | $14.36 | 0 |
| 2016-03-31 | $18.95 | $19.00 | $18.95 | $19.00 | $14.36 | 1,154 |
| 2016-03-30 | $18.50 | $18.50 | $18.50 | $18.50 | $13.99 | 725 |
| 2016-03-29 | $18.84 | $18.84 | $18.84 | $18.84 | $14.24 | 0 |
| 2016-03-28 | $18.49 | $18.84 | $18.49 | $18.84 | $14.24 | 259 |
| 2016-03-24 | $18.10 | $18.25 | $18.10 | $18.25 | $13.80 | 2,300 |
| 2016-03-23 | $18.44 | $18.44 | $18.05 | $18.05 | $13.65 | 669 |
| 2016-03-22 | $18.50 | $18.50 | $18.50 | $18.50 | $13.99 | 400 |
| 2016-03-21 | $18.05 | $18.05 | $18.05 | $18.05 | $13.65 | 81 |
| 2016-03-18 | $18.15 | $18.15 | $18.01 | $18.05 | $13.65 | 500 |
| 2016-03-17 | $18.80 | $18.80 | $18.80 | $18.80 | $14.21 | 0 |
| 2016-03-16 | $18.80 | $18.80 | $18.80 | $18.80 | $14.21 | 0 |
| 2016-03-15 | $18.06 | $18.80 | $18.06 | $18.80 | $14.21 | 810 |
| 2016-03-14 | $18.30 | $18.30 | $18.05 | $18.05 | $13.65 | 664 |
| 2016-03-11 | $18.30 | $18.30 | $18.30 | $18.30 | $13.83 | 103 |
| 2016-03-10 | $18.74 | $18.75 | $18.74 | $18.75 | $14.17 | 268 |
| 2016-03-09 | $18.05 | $18.05 | $18.05 | $18.05 | $13.65 | 0 |
| 2016-03-08 | $18.05 | $18.05 | $18.05 | $18.05 | $13.65 | 529 |
| 2016-03-07 | $18.74 | $18.74 | $18.05 | $18.60 | $14.06 | 1,232 |
| 2016-03-04 | $18.60 | $18.60 | $18.60 | $18.60 | $14.06 | 0 |
| 2016-03-03 | $18.14 | $18.60 | $18.10 | $18.60 | $14.06 | 300 |
| 2016-03-02 | $18.20 | $18.75 | $18.05 | $18.75 | $14.17 | 1,368 |
| 2016-03-01 | $18.55 | $18.55 | $18.55 | $18.55 | $14.02 | 72 |
| 2016-02-29 | $18.56 | $18.56 | $18.55 | $18.55 | $14.02 | 1,800 |
| 2016-02-26 | $18.39 | $18.95 | $18.39 | $18.51 | $13.99 | 1,424 |
| 2016-02-25 | $18.20 | $18.99 | $18.20 | $18.20 | $13.76 | 670 |
| 2016-02-24 | $18.98 | $18.98 | $18.20 | $18.20 | $13.76 | 98,129 |
| 2016-02-23 | $18.10 | $18.15 | $18.10 | $18.14 | $13.71 | 30,973 |
| 2016-02-22 | $18.10 | $18.10 | $18.05 | $18.10 | $13.68 | 10,291 |
| 2016-02-19 | $18.10 | $18.10 | $18.10 | $18.10 | $13.68 | 4,021 |
| 2016-02-18 | $18.10 | $18.10 | $18.10 | $18.10 | $13.68 | 500 |
| 2016-02-17 | $18.14 | $18.14 | $18.08 | $18.10 | $13.68 | 498 |
| 2016-02-16 | $18.10 | $18.10 | $18.10 | $18.10 | $13.68 | 1,053 |
| 2016-02-12 | $18.10 | $18.10 | $18.00 | $18.00 | $13.61 | 4,611 |
| 2016-02-11 | $18.03 | $18.03 | $18.03 | $18.03 | $13.63 | 0 |
| 2016-02-10 | $18.03 | $18.03 | $18.03 | $18.03 | $13.63 | 152 |
| 2016-02-09 | $18.25 | $18.25 | $18.25 | $18.25 | $13.80 | 0 |
| 2016-02-08 | $18.50 | $18.50 | $18.15 | $18.25 | $13.80 | 3,426 |
| 2016-02-05 | $18.45 | $18.50 | $18.45 | $18.50 | $13.83 | 2,684 |
| 2016-02-04 | $18.45 | $18.45 | $18.45 | $18.45 | $13.79 | 3 |
| 2016-02-03 | $18.45 | $18.45 | $18.45 | $18.45 | $13.79 | 100 |
| 2016-02-02 | $18.26 | $18.26 | $18.25 | $18.25 | $13.64 | 550 |
| 2016-02-01 | $18.25 | $18.25 | $18.25 | $18.25 | $13.64 | 100 |
| 2016-01-29 | $18.31 | $18.31 | $18.25 | $18.25 | $13.64 | 1,294 |
| 2016-01-28 | $18.30 | $18.50 | $18.30 | $18.30 | $13.68 | 633 |
| 2016-01-27 | $18.75 | $18.75 | $18.45 | $18.45 | $13.79 | 860 |
| 2016-01-26 | $18.40 | $18.40 | $18.40 | $18.40 | $13.75 | 24 |
| 2016-01-25 | $18.41 | $18.41 | $18.40 | $18.40 | $13.75 | 5,162 |
| 2016-01-22 | $18.60 | $18.60 | $18.40 | $18.40 | $13.75 | 841 |
| 2016-01-21 | $18.70 | $18.70 | $18.50 | $18.50 | $13.83 | 13,984 |
| 2016-01-20 | $20.00 | $20.00 | $18.66 | $18.75 | $14.01 | 6,259 |
| 2016-01-19 | $19.50 | $19.50 | $19.10 | $19.10 | $14.28 | 650 |
| 2016-01-15 | $19.75 | $19.75 | $19.50 | $19.50 | $14.57 | 1,432 |
| 2016-01-14 | $19.70 | $19.70 | $19.55 | $19.55 | $14.61 | 778 |
| 2016-01-13 | $19.70 | $19.70 | $19.50 | $19.50 | $14.57 | 729 |
| 2016-01-12 | $19.11 | $19.70 | $19.11 | $19.70 | $14.72 | 802 |
| 2016-01-11 | $19.30 | $19.50 | $19.10 | $19.10 | $14.28 | 3,106 |
| 2016-01-08 | $19.15 | $19.15 | $19.05 | $19.05 | $14.24 | 1,469 |
| 2016-01-07 | $19.50 | $19.50 | $18.75 | $18.75 | $14.01 | 4,701 |
| 2016-01-06 | $19.50 | $19.50 | $19.50 | $19.50 | $14.57 | 0 |
| 2016-01-05 | $19.81 | $19.81 | $19.50 | $19.50 | $14.57 | 1,160 |
| 2016-01-04 | $21.40 | $21.40 | $21.40 | $21.40 | $15.99 | 0 |
| 2015-12-31 | $21.40 | $21.40 | $21.40 | $21.40 | $15.99 | 0 |
| 2015-12-30 | $21.40 | $21.40 | $21.40 | $21.40 | $15.99 | 1,061 |
| 2015-12-29 | $19.75 | $21.40 | $19.75 | $21.40 | $15.99 | 1,061 |
| 2015-12-28 | $19.25 | $19.25 | $19.25 | $19.25 | $14.39 | 0 |
| 2015-12-24 | $19.25 | $19.25 | $19.25 | $19.25 | $14.39 | 654 |
| 2015-12-23 | $20.10 | $20.10 | $19.10 | $19.10 | $14.28 | 1,300 |
| 2015-12-22 | $20.00 | $20.10 | $20.00 | $20.10 | $15.02 | 1,886 |
| 2015-12-21 | $20.00 | $20.00 | $20.00 | $20.00 | $14.95 | 246 |
| 2015-12-18 | $20.00 | $20.00 | $20.00 | $20.00 | $14.95 | 0 |
| 2015-12-17 | $20.00 | $20.00 | $20.00 | $20.00 | $14.95 | 1,000 |
| 2015-12-16 | $20.00 | $21.00 | $20.00 | $21.00 | $15.70 | 437 |
| 2015-12-15 | $19.25 | $19.25 | $19.25 | $19.25 | $14.39 | 0 |
| 2015-12-14 | $19.25 | $19.25 | $19.25 | $19.25 | $14.39 | 150 |
| 2015-12-11 | $19.25 | $19.25 | $19.25 | $19.25 | $14.39 | 533 |
| 2015-12-10 | $19.29 | $19.95 | $19.25 | $19.25 | $14.39 | 2,078 |
| 2015-12-09 | $19.17 | $19.17 | $19.17 | $19.17 | $14.33 | 350 |
| 2015-12-08 | $19.35 | $19.35 | $19.35 | $19.35 | $14.46 | 92 |
| 2015-12-07 | $19.35 | $19.35 | $19.35 | $19.35 | $14.46 | 60 |
| 2015-12-04 | $19.35 | $19.35 | $19.35 | $19.35 | $14.46 | 0 |
| 2015-12-03 | $19.35 | $19.35 | $19.35 | $19.35 | $14.46 | 1,001 |
| 2015-12-02 | $19.35 | $19.40 | $19.18 | $19.35 | $14.46 | 9,150 |
| 2015-12-01 | $19.16 | $19.16 | $19.16 | $19.16 | $14.32 | 1,719 |
| 2015-11-30 | $19.15 | $19.15 | $19.15 | $19.15 | $14.31 | 230 |
| 2015-11-27 | $19.13 | $19.13 | $19.13 | $19.13 | $14.30 | 500 |
| 2015-11-25 | $19.30 | $19.30 | $19.30 | $19.30 | $14.42 | 2,500 |
| 2015-11-24 | $19.11 | $19.11 | $19.11 | $19.11 | $14.28 | 0 |
| 2015-11-23 | $19.11 | $19.11 | $19.11 | $19.11 | $14.28 | 499 |
| 2015-11-20 | $19.35 | $19.35 | $19.35 | $19.35 | $14.46 | 1,626 |
| 2015-11-19 | $19.10 | $19.35 | $19.10 | $19.35 | $14.46 | 1,626 |
| 2015-11-18 | $19.50 | $19.66 | $19.20 | $19.25 | $14.39 | 4,161 |
| 2015-11-17 | $19.20 | $19.20 | $19.20 | $19.20 | $14.35 | 679 |
| 2015-11-16 | $19.00 | $19.35 | $19.00 | $19.00 | $14.20 | 8 |
| 2015-11-13 | $19.00 | $19.35 | $19.00 | $19.00 | $14.20 | 20 |
| 2015-11-12 | $19.00 | $19.35 | $19.00 | $19.00 | $14.20 | 3,000 |
| 2015-11-11 | $18.80 | $18.80 | $18.80 | $18.80 | $14.05 | 0 |
| 2015-11-10 | $18.85 | $18.85 | $18.80 | $18.80 | $14.05 | 3,151 |
| 2015-11-09 | $18.75 | $18.75 | $18.75 | $18.75 | $14.01 | 100 |
| 2015-11-06 | $18.75 | $18.75 | $18.75 | $18.75 | $14.01 | 2,650 |
| 2015-11-05 | $18.80 | $18.80 | $18.70 | $18.70 | $13.98 | 1,225 |
| 2015-11-04 | $18.75 | $18.94 | $18.25 | $18.66 | $13.95 | 0 |
| 2015-11-03 | $18.75 | $18.94 | $18.25 | $18.66 | $13.95 | 8 |
| 2015-11-02 | $18.75 | $18.94 | $18.25 | $18.66 | $13.95 | 4,880 |
| 2015-10-30 | $19.85 | $19.85 | $19.85 | $19.85 | $14.67 | 39 |
| 2015-10-29 | $19.85 | $19.85 | $19.85 | $19.85 | $14.67 | 600 |
| 2015-10-28 | $19.25 | $19.25 | $19.25 | $19.25 | $14.23 | 100 |
| 2015-10-27 | $19.25 | $19.50 | $19.25 | $19.50 | $14.41 | 666 |
| 2015-10-26 | $18.61 | $19.00 | $18.61 | $19.00 | $14.04 | 41 |
| 2015-10-23 | $18.61 | $19.00 | $18.61 | $19.00 | $14.04 | 0 |
| 2015-10-22 | $18.61 | $19.00 | $18.61 | $19.00 | $14.04 | 420 |
| 2015-10-21 | $19.05 | $19.05 | $18.60 | $18.80 | $13.89 | 533 |
| 2015-10-20 | $19.05 | $19.05 | $19.05 | $19.05 | $14.08 | 1,466 |
| 2015-10-19 | $19.00 | $19.05 | $19.00 | $19.05 | $14.08 | 1,518 |
| 2015-10-16 | $19.00 | $19.30 | $19.00 | $19.30 | $14.26 | 470 |
| 2015-10-15 | $19.00 | $19.00 | $19.00 | $19.00 | $14.04 | 0 |
| 2015-10-14 | $19.00 | $19.00 | $19.00 | $19.00 | $14.04 | 100 |
| 2015-10-13 | $18.60 | $19.00 | $18.60 | $19.00 | $14.04 | 0 |
| 2015-10-12 | $18.60 | $19.00 | $18.60 | $19.00 | $14.04 | 1,632 |
| 2015-10-09 | $18.60 | $18.60 | $18.60 | $18.60 | $13.75 | 0 |
| 2015-10-08 | $18.60 | $18.60 | $18.60 | $18.60 | $13.75 | 0 |
| 2015-10-07 | $18.60 | $18.60 | $18.60 | $18.60 | $13.75 | 0 |
| 2015-10-06 | $18.60 | $18.60 | $18.60 | $18.60 | $13.75 | 400 |
| 2015-10-05 | $18.40 | $18.40 | $18.30 | $18.35 | $13.56 | 1,004 |
| 2015-10-02 | $18.35 | $18.35 | $18.35 | $18.35 | $13.56 | 380 |
| 2015-10-01 | $18.60 | $18.60 | $18.60 | $18.60 | $13.75 | 1 |
| 2015-09-30 | $18.45 | $18.60 | $18.45 | $18.60 | $13.75 | 1,281 |
| 2015-09-29 | $18.45 | $18.45 | $18.45 | $18.45 | $13.64 | 123 |
| 2015-09-28 | $18.50 | $18.50 | $18.45 | $18.45 | $13.64 | 640 |
| 2015-09-25 | $18.50 | $18.50 | $18.50 | $18.50 | $13.67 | 0 |
| 2015-09-24 | $18.50 | $18.50 | $18.50 | $18.50 | $13.67 | 103 |
| 2015-09-23 | $18.50 | $18.50 | $18.50 | $18.50 | $13.67 | 0 |
| 2015-09-22 | $18.50 | $18.50 | $18.50 | $18.50 | $13.67 | 0 |
| 2015-09-21 | $18.50 | $18.50 | $18.50 | $18.50 | $13.67 | 0 |
| 2015-09-18 | $18.50 | $18.50 | $18.50 | $18.50 | $13.67 | 0 |
| 2015-09-17 | $18.50 | $18.50 | $18.50 | $18.50 | $13.67 | 0 |
| 2015-09-16 | $18.50 | $18.50 | $18.50 | $18.50 | $13.67 | 76 |
| 2015-09-15 | $18.50 | $18.50 | $18.50 | $18.50 | $13.67 | 5 |
| 2015-09-14 | $18.50 | $18.50 | $18.50 | $18.50 | $13.67 | 0 |
| 2015-09-11 | $18.50 | $18.50 | $18.50 | $18.50 | $13.67 | 0 |
| 2015-09-10 | $18.50 | $18.50 | $18.50 | $18.50 | $13.67 | 0 |
| 2015-09-09 | $18.50 | $18.50 | $18.50 | $18.50 | $13.67 | 2 |
| 2015-09-08 | $18.50 | $18.50 | $18.50 | $18.50 | $13.67 | 600 |
| 2015-09-04 | $18.75 | $18.75 | $18.50 | $18.55 | $13.71 | 2,000 |
Harleysville Financial Corp (HARL) News Headlines
.jpg)
Israeli regulator says Harel and Isracard merger would hurt competition
None
reuters.com Jan. 31, 2024Recent Harleysville Financial Corp (HARL) News
Similar Companies to Harleysville Financial Corp (HARL) 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 | -- | -- | -- |