International Seaways Inc 850 Senior Notes due June 30 2023 (INSW-P-A) Exchange: NYSE
Data as of Aug. 22, 2025
$25.20 ($-0.06) -0.24%
International Seaways Inc 850 Senior Notes due June 30 2023 - Daily Information
Click for more stock information on International Seaways Inc 850 Senior Notes due June 30 2023.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.21 |
| Previous Close | $25.20 |
| High | $25.21 |
| Low | $25.20 |
| Adjusted Open | $25.21 |
| Previous Adjusted Close | $25.20 |
| Adjusted High | $25.21 |
| Adjusted Low | $25.20 |
Invest in International Seaways Inc 850 Senior Notes due June 30 2023 (INSW-P-A)
Historical Stock Data for International Seaways Inc 850 Senior Notes due June 30 2023 (INSW-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | $25.21 | $25.21 | $25.20 | $25.20 | $25.20 | 429 |
| 2022-08-03 | $25.25 | $25.26 | $25.25 | $25.26 | $25.26 | 3,185 |
| 2022-08-02 | $25.20 | $25.26 | $25.20 | $25.25 | $25.25 | 1,701 |
| 2022-08-01 | $25.30 | $25.30 | $25.29 | $25.29 | $25.29 | 510 |
| 2022-07-29 | $25.25 | $25.28 | $25.24 | $25.25 | $25.25 | 3,700 |
| 2022-07-28 | $25.20 | $25.25 | $25.20 | $25.25 | $25.25 | 6,242 |
| 2022-07-27 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1,305 |
| 2022-07-26 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2022-07-25 | $25.25 | $25.25 | $25.19 | $25.22 | $25.22 | 575 |
| 2022-07-22 | $25.24 | $25.26 | $25.17 | $25.25 | $25.25 | 14,143 |
| 2022-07-21 | $25.21 | $25.30 | $25.21 | $25.28 | $25.28 | 5,950 |
| 2022-07-20 | $25.17 | $25.25 | $25.17 | $25.17 | $25.17 | 10,829 |
| 2022-07-19 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 133 |
| 2022-07-18 | $25.16 | $25.19 | $25.15 | $25.15 | $25.15 | 15,150 |
| 2022-07-15 | $25.17 | $25.17 | $25.13 | $25.13 | $25.13 | 4,500 |
| 2022-07-14 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 531 |
| 2022-07-13 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 1,435 |
| 2022-07-12 | $25.23 | $25.24 | $25.18 | $25.18 | $25.18 | 8,757 |
| 2022-07-11 | $25.20 | $25.23 | $25.16 | $25.18 | $25.18 | 18,610 |
| 2022-07-08 | $25.20 | $25.20 | $25.15 | $25.20 | $25.20 | 7,354 |
| 2022-07-07 | $25.24 | $25.25 | $25.20 | $25.23 | $25.23 | 5,658 |
| 2022-07-06 | $25.20 | $25.32 | $25.15 | $25.23 | $25.23 | 10,812 |
| 2022-07-05 | $25.41 | $25.56 | $25.22 | $25.22 | $25.22 | 6,872 |
| 2022-07-01 | $25.50 | $25.58 | $25.50 | $25.58 | $25.58 | 1,540 |
| 2022-06-30 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 3 |
| 2022-06-29 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 136 |
| 2022-06-28 | $25.60 | $25.60 | $25.46 | $25.59 | $25.59 | 1,212 |
| 2022-06-27 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 47 |
| 2022-06-24 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 351 |
| 2022-06-23 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-06-22 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-06-21 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-06-17 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-06-16 | $25.40 | $25.80 | $25.40 | $25.80 | $25.80 | 3,919 |
| 2022-06-15 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 1 |
| 2022-06-14 | $25.27 | $25.36 | $25.10 | $25.30 | $25.30 | 1,972 |
| 2022-06-13 | $25.54 | $25.77 | $25.53 | $25.53 | $25.01 | 2,043 |
| 2022-06-10 | $26.35 | $26.35 | $26.35 | $26.35 | $25.81 | 0 |
| 2022-06-09 | $26.11 | $26.35 | $26.11 | $26.35 | $25.81 | 211 |
| 2022-06-08 | $26.22 | $26.22 | $26.22 | $26.22 | $25.68 | 123 |
| 2022-06-07 | $26.32 | $26.35 | $26.00 | $26.35 | $25.81 | 2,093 |
| 2022-06-06 | $26.23 | $26.23 | $26.23 | $26.23 | $25.69 | 154 |
| 2022-06-03 | $26.26 | $26.26 | $26.23 | $26.23 | $25.69 | 279 |
| 2022-06-02 | $26.11 | $26.31 | $26.11 | $26.23 | $25.69 | 350 |
| 2022-06-01 | $25.75 | $26.35 | $25.72 | $26.22 | $25.68 | 2,660 |
| 2022-05-31 | $25.90 | $25.90 | $25.65 | $25.65 | $25.13 | 1,399 |
| 2022-05-27 | $25.90 | $25.90 | $25.84 | $25.84 | $25.30 | 313 |
| 2022-05-26 | $25.90 | $25.90 | $25.90 | $25.90 | $25.37 | 200 |
| 2022-05-25 | $25.57 | $25.76 | $25.57 | $25.76 | $25.23 | 564 |
| 2022-05-24 | $25.90 | $25.90 | $25.90 | $25.90 | $25.37 | 30 |
| 2022-05-23 | $25.90 | $25.90 | $25.90 | $25.90 | $25.37 | 226 |
| 2022-05-20 | $25.88 | $25.88 | $25.88 | $25.88 | $25.34 | 387 |
| 2022-05-19 | $25.65 | $25.87 | $25.53 | $25.75 | $25.22 | 1,406 |
| 2022-05-18 | $25.79 | $25.79 | $25.79 | $25.79 | $25.26 | 0 |
| 2022-05-17 | $25.70 | $25.79 | $25.50 | $25.79 | $25.26 | 1,205 |
| 2022-05-16 | $25.90 | $25.90 | $25.70 | $25.70 | $25.17 | 625 |
| 2022-05-13 | $25.87 | $25.90 | $25.80 | $25.90 | $25.37 | 2,447 |
| 2022-05-12 | $25.70 | $25.74 | $25.70 | $25.70 | $25.17 | 1,080 |
| 2022-05-11 | $25.70 | $25.90 | $25.70 | $25.90 | $25.37 | 3,954 |
| 2022-05-10 | $25.90 | $25.90 | $25.90 | $25.90 | $25.37 | 432 |
| 2022-05-09 | $25.90 | $25.90 | $25.90 | $25.90 | $25.37 | 350 |
| 2022-05-06 | $25.99 | $26.00 | $25.99 | $26.00 | $25.47 | 851 |
| 2022-05-05 | $25.95 | $25.95 | $25.95 | $25.95 | $25.42 | 200 |
| 2022-05-04 | $25.90 | $25.90 | $25.89 | $25.90 | $25.37 | 991 |
| 2022-05-03 | $25.85 | $25.85 | $25.85 | $25.85 | $25.32 | 253 |
| 2022-05-02 | $25.85 | $25.85 | $25.85 | $25.85 | $25.32 | 297 |
| 2022-04-29 | $25.77 | $25.90 | $25.77 | $25.90 | $25.37 | 346 |
| 2022-04-28 | $25.61 | $25.61 | $25.61 | $25.61 | $25.08 | 125 |
| 2022-04-27 | $25.80 | $25.80 | $25.80 | $25.80 | $25.27 | 5 |
| 2022-04-26 | $25.80 | $25.80 | $25.80 | $25.80 | $25.27 | 10 |
| 2022-04-25 | $25.80 | $25.80 | $25.80 | $25.80 | $25.27 | 0 |
| 2022-04-22 | $25.90 | $25.90 | $25.80 | $25.80 | $25.27 | 902 |
| 2022-04-21 | $25.81 | $25.81 | $25.74 | $25.74 | $25.21 | 432 |
| 2022-04-20 | $25.90 | $25.90 | $25.18 | $25.61 | $25.08 | 10,725 |
| 2022-04-19 | $25.82 | $25.82 | $25.82 | $25.82 | $25.29 | 10 |
| 2022-04-18 | $25.82 | $25.82 | $25.82 | $25.82 | $25.29 | 75 |
| 2022-04-14 | $25.82 | $25.82 | $25.82 | $25.82 | $25.29 | 70 |
| 2022-04-13 | $25.82 | $25.82 | $25.82 | $25.82 | $25.29 | 90 |
| 2022-04-12 | $25.82 | $25.82 | $25.82 | $25.82 | $25.29 | 90 |
| 2022-04-11 | $26.02 | $26.02 | $25.82 | $25.82 | $25.29 | 385 |
| 2022-04-08 | $26.15 | $26.20 | $26.15 | $26.20 | $25.66 | 592 |
| 2022-04-07 | $26.06 | $26.06 | $26.06 | $26.06 | $25.52 | 600 |
| 2022-04-06 | $26.05 | $26.05 | $26.05 | $26.05 | $25.52 | 15 |
| 2022-04-05 | $26.05 | $26.05 | $26.05 | $26.05 | $25.52 | 250 |
| 2022-04-04 | $25.95 | $26.38 | $25.85 | $26.38 | $25.84 | 4,780 |
| 2022-04-01 | $25.85 | $25.92 | $25.85 | $25.85 | $25.32 | 1,400 |
| 2022-03-31 | $25.89 | $25.92 | $25.81 | $25.83 | $25.30 | 2,906 |
| 2022-03-30 | $25.86 | $25.86 | $25.75 | $25.75 | $25.22 | 4,149 |
| 2022-03-29 | $26.05 | $26.05 | $26.05 | $26.05 | $25.51 | 45 |
| 2022-03-28 | $25.96 | $26.15 | $25.96 | $26.05 | $25.51 | 815 |
| 2022-03-25 | $26.15 | $26.15 | $26.15 | $26.15 | $25.61 | 0 |
| 2022-03-24 | $26.15 | $26.15 | $26.15 | $26.15 | $25.61 | 0 |
| 2022-03-23 | $26.15 | $26.15 | $26.15 | $26.15 | $25.61 | 100 |
| 2022-03-22 | $25.99 | $26.15 | $25.99 | $26.15 | $25.61 | 1,207 |
| 2022-03-21 | $25.89 | $25.89 | $25.67 | $25.67 | $25.14 | 925 |
| 2022-03-18 | $26.05 | $26.05 | $26.05 | $26.05 | $25.51 | 115 |
| 2022-03-17 | $26.05 | $26.05 | $26.05 | $26.05 | $25.51 | 353 |
| 2022-03-16 | $25.93 | $26.09 | $25.68 | $26.09 | $25.55 | 3,700 |
| 2022-03-15 | $25.41 | $25.41 | $25.41 | $25.41 | $24.89 | 1,040 |
| 2022-03-14 | $25.60 | $25.65 | $25.60 | $25.65 | $25.12 | 603 |
| 2022-03-11 | $25.68 | $25.68 | $25.68 | $25.68 | $24.64 | 0 |
| 2022-03-10 | $25.97 | $25.97 | $25.68 | $25.68 | $24.64 | 350 |
| 2022-03-09 | $26.05 | $26.05 | $26.05 | $26.05 | $24.99 | 0 |
| 2022-03-08 | $26.05 | $26.05 | $26.05 | $26.05 | $24.99 | 600 |
| 2022-03-07 | $26.02 | $26.18 | $26.02 | $26.18 | $25.12 | 2,018 |
| 2022-03-04 | $26.13 | $26.13 | $26.13 | $26.13 | $25.07 | 174 |
| 2022-03-03 | $25.95 | $25.95 | $25.95 | $25.95 | $24.90 | 0 |
| 2022-03-02 | $25.93 | $25.95 | $25.82 | $25.95 | $24.90 | 1,700 |
| 2022-03-01 | $25.89 | $25.99 | $25.89 | $25.99 | $24.94 | 652 |
| 2022-02-28 | $25.97 | $26.00 | $25.77 | $25.77 | $24.73 | 1,930 |
| 2022-02-25 | $26.01 | $26.01 | $26.01 | $26.01 | $24.96 | 589 |
| 2022-02-24 | $25.50 | $26.00 | $25.50 | $26.00 | $24.95 | 2,900 |
| 2022-02-23 | $26.00 | $26.00 | $26.00 | $26.00 | $24.95 | 0 |
| 2022-02-22 | $26.00 | $26.00 | $26.00 | $26.00 | $24.95 | 0 |
| 2022-02-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.95 | 254 |
| 2022-02-17 | $25.83 | $25.84 | $25.80 | $25.82 | $24.78 | 7,004 |
| 2022-02-16 | $26.00 | $26.00 | $25.75 | $26.00 | $24.95 | 1,464 |
| 2022-02-15 | $26.00 | $26.00 | $26.00 | $26.00 | $24.95 | 155 |
| 2022-02-14 | $26.00 | $26.20 | $26.00 | $26.20 | $25.14 | 680 |
| 2022-02-11 | $25.85 | $25.95 | $25.85 | $25.95 | $24.90 | 458 |
| 2022-02-10 | $25.84 | $25.84 | $25.84 | $25.84 | $24.80 | 31 |
| 2022-02-09 | $26.20 | $26.20 | $25.80 | $25.84 | $24.80 | 800 |
| 2022-02-08 | $26.17 | $26.17 | $26.17 | $26.17 | $25.11 | 0 |
| 2022-02-07 | $26.15 | $26.17 | $26.15 | $26.17 | $25.11 | 1,317 |
| 2022-02-04 | $26.15 | $26.15 | $26.15 | $26.15 | $25.09 | 0 |
| 2022-02-03 | $26.15 | $26.15 | $26.15 | $26.15 | $25.09 | 200 |
| 2022-02-02 | $26.20 | $26.20 | $26.20 | $26.20 | $25.14 | 10 |
| 2022-02-01 | $26.20 | $26.20 | $26.20 | $26.20 | $25.14 | 400 |
| 2022-01-31 | $26.19 | $26.19 | $26.19 | $26.19 | $25.13 | 0 |
| 2022-01-28 | $26.19 | $26.19 | $26.19 | $26.19 | $25.13 | 0 |
| 2022-01-27 | $26.19 | $26.19 | $26.19 | $26.19 | $25.13 | 100 |
| 2022-01-26 | $26.17 | $26.17 | $25.70 | $25.70 | $24.66 | 1,500 |
| 2022-01-25 | $25.79 | $25.79 | $25.79 | $25.79 | $24.75 | 0 |
| 2022-01-24 | $25.77 | $25.80 | $24.30 | $25.79 | $24.75 | 10,631 |
| 2022-01-21 | $25.81 | $25.81 | $25.81 | $25.81 | $24.76 | 150 |
| 2022-01-20 | $26.23 | $26.23 | $26.23 | $26.23 | $25.17 | 0 |
| 2022-01-19 | $26.32 | $26.32 | $25.79 | $26.23 | $25.17 | 3,152 |
| 2022-01-18 | $26.44 | $26.44 | $26.44 | $26.44 | $25.37 | 197 |
| 2022-01-14 | $26.44 | $26.44 | $26.44 | $26.44 | $25.37 | 0 |
| 2022-01-13 | $26.44 | $26.44 | $26.44 | $26.44 | $25.37 | 40 |
| 2022-01-12 | $26.44 | $26.44 | $26.44 | $26.44 | $25.37 | 0 |
| 2022-01-11 | $26.11 | $26.44 | $26.10 | $26.44 | $25.37 | 1,224 |
| 2022-01-10 | $26.34 | $26.55 | $26.34 | $26.55 | $25.48 | 546 |
| 2022-01-07 | $25.99 | $25.99 | $25.99 | $25.99 | $24.94 | 0 |
| 2022-01-06 | $25.99 | $25.99 | $25.99 | $25.99 | $24.94 | 100 |
| 2022-01-05 | $25.71 | $25.83 | $25.71 | $25.83 | $24.79 | 400 |
| 2022-01-04 | $25.88 | $25.88 | $25.88 | $25.88 | $24.83 | 0 |
| 2022-01-03 | $26.15 | $26.15 | $25.84 | $25.88 | $24.83 | 475 |
| 2021-12-31 | $25.94 | $25.94 | $25.94 | $25.94 | $24.89 | 0 |
| 2021-12-30 | $25.94 | $25.94 | $25.94 | $25.94 | $24.89 | 100 |
| 2021-12-29 | $26.22 | $26.22 | $26.22 | $26.22 | $25.16 | 0 |
| 2021-12-28 | $26.22 | $26.22 | $26.22 | $26.22 | $25.16 | 128 |
| 2021-12-27 | $26.16 | $26.16 | $26.16 | $26.16 | $25.10 | 0 |
| 2021-12-23 | $26.16 | $26.16 | $26.16 | $26.16 | $25.10 | 0 |
| 2021-12-22 | $26.16 | $26.16 | $26.16 | $26.16 | $25.10 | 0 |
| 2021-12-21 | $26.00 | $26.29 | $26.00 | $26.16 | $25.10 | 2,150 |
| 2021-12-20 | $26.10 | $26.10 | $25.89 | $26.07 | $25.01 | 2,900 |
| 2021-12-17 | $25.87 | $25.87 | $25.85 | $25.85 | $24.81 | 850 |
| 2021-12-16 | $25.86 | $25.86 | $25.85 | $25.85 | $24.81 | 750 |
| 2021-12-15 | $26.16 | $26.20 | $25.99 | $26.20 | $25.14 | 1,300 |
| 2021-12-14 | $27.01 | $27.01 | $25.80 | $25.90 | $24.85 | 1,460 |
| 2021-12-13 | $26.30 | $26.30 | $26.30 | $26.30 | $24.73 | 400 |
| 2021-12-10 | $26.65 | $26.66 | $26.65 | $26.66 | $25.07 | 2,480 |
| 2021-12-09 | $26.22 | $26.66 | $26.20 | $26.20 | $24.64 | 3,640 |
| 2021-12-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.45 | 200 |
| 2021-12-07 | $26.00 | $26.00 | $26.00 | $26.00 | $24.45 | 105 |
| 2021-12-06 | $26.30 | $26.30 | $26.15 | $26.30 | $24.73 | 4,140 |
| 2021-12-03 | $26.30 | $26.30 | $26.30 | $26.30 | $24.73 | 150 |
| 2021-12-02 | $26.29 | $26.48 | $26.29 | $26.37 | $24.79 | 1,112 |
| 2021-12-01 | $26.10 | $26.10 | $26.10 | $26.10 | $24.54 | 1,758 |
| 2021-11-30 | $26.01 | $26.20 | $25.81 | $25.88 | $24.33 | 2,300 |
| 2021-11-29 | $26.00 | $26.20 | $25.93 | $26.20 | $24.64 | 3,593 |
| 2021-11-26 | $26.25 | $26.25 | $26.25 | $26.25 | $24.68 | 0 |
| 2021-11-24 | $26.25 | $26.25 | $26.25 | $26.25 | $24.68 | 0 |
| 2021-11-23 | $26.25 | $26.25 | $26.25 | $26.25 | $24.68 | 225 |
| 2021-11-22 | $26.20 | $26.25 | $26.12 | $26.25 | $24.68 | 4,375 |
| 2021-11-19 | $26.25 | $26.25 | $26.25 | $26.25 | $24.68 | 260 |
| 2021-11-18 | $26.25 | $26.57 | $26.24 | $26.25 | $24.68 | 2,169 |
| 2021-11-17 | $26.10 | $26.36 | $26.10 | $26.36 | $24.79 | 1,514 |
| 2021-11-16 | $26.25 | $26.25 | $26.13 | $26.25 | $24.68 | 1,776 |
| 2021-11-15 | $25.80 | $26.37 | $25.80 | $26.37 | $24.80 | 840 |
| 2021-11-12 | $26.50 | $26.55 | $26.41 | $26.55 | $24.96 | 1,600 |
| 2021-11-11 | $26.38 | $26.38 | $26.38 | $26.38 | $24.81 | 7 |
| 2021-11-10 | $26.12 | $27.29 | $26.12 | $26.38 | $24.81 | 24,059 |
| 2021-11-09 | $25.99 | $25.99 | $25.99 | $25.99 | $24.44 | 300 |
| 2021-11-08 | $25.79 | $25.99 | $25.78 | $25.99 | $24.44 | 1,110 |
| 2021-11-05 | $26.00 | $26.00 | $26.00 | $26.00 | $24.45 | 100 |
| 2021-11-04 | $26.00 | $26.00 | $26.00 | $26.00 | $24.45 | 0 |
| 2021-11-03 | $26.00 | $26.00 | $26.00 | $26.00 | $24.45 | 0 |
| 2021-11-02 | $26.00 | $26.00 | $26.00 | $26.00 | $24.45 | 0 |
| 2021-11-01 | $26.00 | $26.06 | $26.00 | $26.00 | $24.45 | 1,399 |
| 2021-10-29 | $25.96 | $26.24 | $25.96 | $26.23 | $24.66 | 1,247 |
| 2021-10-28 | $25.96 | $25.96 | $25.96 | $25.96 | $24.41 | 0 |
| 2021-10-27 | $25.95 | $25.96 | $25.95 | $25.96 | $24.41 | 400 |
| 2021-10-26 | $26.24 | $26.24 | $25.76 | $25.96 | $24.41 | 2,951 |
| 2021-10-25 | $25.74 | $26.35 | $25.74 | $26.35 | $24.78 | 11,050 |
| 2021-10-22 | $25.78 | $25.78 | $25.71 | $25.71 | $24.18 | 1,746 |
| 2021-10-21 | $25.79 | $25.79 | $25.79 | $25.79 | $24.25 | 174 |
| 2021-10-20 | $25.77 | $25.77 | $25.77 | $25.77 | $24.23 | 1 |
| 2021-10-19 | $25.77 | $25.77 | $25.77 | $25.77 | $24.23 | 0 |
| 2021-10-18 | $25.80 | $25.80 | $25.77 | $25.77 | $24.23 | 6,318 |
| 2021-10-15 | $25.90 | $25.90 | $25.74 | $25.80 | $24.26 | 11,265 |
| 2021-10-14 | $25.93 | $25.93 | $25.90 | $25.90 | $24.35 | 600 |
| 2021-10-13 | $25.90 | $25.90 | $25.90 | $25.90 | $24.35 | 0 |
| 2021-10-12 | $25.90 | $25.90 | $25.90 | $25.90 | $24.35 | 0 |
| 2021-10-11 | $25.90 | $25.90 | $25.90 | $25.90 | $24.35 | 1 |
| 2021-10-08 | $25.90 | $25.90 | $25.90 | $25.90 | $24.35 | 1,964 |
| 2021-10-07 | $25.64 | $25.64 | $25.64 | $25.64 | $24.11 | 0 |
| 2021-10-06 | $25.64 | $25.64 | $25.64 | $25.64 | $24.11 | 0 |
| 2021-10-05 | $26.09 | $26.09 | $25.64 | $25.64 | $24.11 | 4,230 |
| 2021-10-04 | $26.25 | $26.25 | $26.25 | $26.25 | $24.68 | 1,100 |
| 2021-10-01 | $26.76 | $26.76 | $26.76 | $26.76 | $25.16 | 26 |
| 2021-09-30 | $26.28 | $26.78 | $25.80 | $26.76 | $25.16 | 1,367 |
| 2021-09-29 | $26.17 | $26.29 | $26.17 | $26.29 | $24.72 | 1,025 |
| 2021-09-28 | $26.11 | $26.11 | $26.10 | $26.10 | $24.54 | 400 |
| 2021-09-27 | $25.98 | $26.00 | $25.98 | $26.00 | $24.45 | 708 |
| 2021-09-24 | $26.24 | $26.29 | $25.68 | $25.97 | $24.42 | 7,244 |
| 2021-09-23 | $26.25 | $26.28 | $26.25 | $26.25 | $24.68 | 8,010 |
| 2021-09-22 | $25.84 | $25.86 | $25.70 | $25.76 | $24.22 | 3,903 |
| 2021-09-21 | $25.73 | $25.73 | $25.73 | $25.73 | $24.19 | 110 |
| 2021-09-20 | $25.73 | $25.73 | $25.73 | $25.73 | $24.19 | 30 |
| 2021-09-17 | $25.92 | $25.92 | $25.72 | $25.73 | $24.19 | 1,324 |
| 2021-09-16 | $25.94 | $26.05 | $25.85 | $25.89 | $24.34 | 2,616 |
| 2021-09-15 | $25.81 | $25.82 | $25.81 | $25.82 | $24.28 | 387 |
| 2021-09-14 | $25.84 | $25.84 | $25.61 | $25.61 | $24.08 | 911 |
| 2021-09-13 | $26.05 | $26.05 | $26.05 | $26.05 | $24.00 | 0 |
| 2021-09-10 | $26.06 | $26.06 | $26.05 | $26.05 | $24.00 | 215 |
| 2021-09-09 | $26.10 | $26.10 | $26.10 | $26.10 | $24.04 | 86 |
| 2021-09-08 | $26.10 | $26.10 | $26.10 | $26.10 | $24.04 | 166 |
| 2021-09-07 | $26.10 | $26.10 | $26.10 | $26.10 | $24.04 | 0 |
| 2021-09-03 | $26.09 | $26.12 | $26.09 | $26.10 | $24.04 | 640 |
| 2021-09-02 | $26.07 | $26.07 | $26.07 | $26.07 | $24.02 | 0 |
| 2021-09-01 | $26.09 | $26.12 | $26.07 | $26.07 | $24.02 | 1,440 |
| 2021-08-31 | $26.10 | $26.10 | $26.10 | $26.10 | $24.04 | 112 |
| 2021-08-30 | $25.93 | $26.10 | $25.90 | $26.10 | $24.04 | 4,301 |
| 2021-08-27 | $26.05 | $26.05 | $25.91 | $25.91 | $23.87 | 1,012 |
| 2021-08-26 | $26.05 | $26.05 | $26.05 | $26.05 | $24.00 | 100 |
| 2021-08-25 | $26.07 | $26.07 | $26.07 | $26.07 | $24.02 | 199 |
| 2021-08-24 | $26.07 | $26.07 | $26.07 | $26.07 | $24.02 | 0 |
| 2021-08-23 | $26.07 | $26.07 | $26.07 | $26.07 | $24.02 | 0 |
| 2021-08-20 | $26.07 | $26.07 | $26.07 | $26.07 | $24.02 | 30 |
| 2021-08-19 | $26.07 | $26.07 | $26.07 | $26.07 | $24.02 | 0 |
| 2021-08-18 | $26.10 | $26.10 | $26.07 | $26.07 | $24.02 | 200 |
| 2021-08-17 | $25.90 | $26.05 | $25.90 | $26.00 | $23.95 | 3,632 |
| 2021-08-16 | $25.89 | $25.90 | $25.89 | $25.90 | $23.86 | 460 |
| 2021-08-13 | $25.84 | $25.84 | $25.84 | $25.84 | $23.80 | 0 |
| 2021-08-12 | $25.88 | $25.88 | $25.84 | $25.84 | $23.80 | 935 |
| 2021-08-11 | $25.61 | $25.61 | $25.61 | $25.61 | $23.59 | 2 |
| 2021-08-10 | $25.89 | $25.90 | $25.61 | $25.61 | $23.59 | 1,161 |
| 2021-08-09 | $25.92 | $25.92 | $25.92 | $25.92 | $23.88 | 400 |
| 2021-08-06 | $25.92 | $25.92 | $25.92 | $25.92 | $23.88 | 150 |
| 2021-08-05 | $25.98 | $25.98 | $25.94 | $25.95 | $23.91 | 1,404 |
| 2021-08-04 | $25.98 | $25.98 | $25.98 | $25.98 | $23.93 | 200 |
| 2021-08-03 | $25.98 | $25.98 | $25.98 | $25.98 | $23.93 | 88 |
| 2021-08-02 | $25.98 | $25.98 | $25.98 | $25.98 | $23.93 | 0 |
| 2021-07-30 | $25.99 | $25.99 | $25.98 | $25.98 | $23.93 | 500 |
| 2021-07-29 | $25.90 | $25.90 | $25.90 | $25.90 | $23.86 | 102 |
| 2021-07-28 | $25.99 | $25.99 | $25.99 | $25.99 | $23.94 | 700 |
| 2021-07-27 | $25.87 | $25.87 | $25.87 | $25.87 | $23.83 | 0 |
| 2021-07-26 | $25.81 | $25.95 | $25.81 | $25.87 | $23.83 | 800 |
| 2021-07-23 | $25.90 | $25.90 | $25.90 | $25.90 | $23.86 | 300 |
| 2021-07-22 | $25.97 | $25.97 | $25.97 | $25.97 | $23.92 | 0 |
| 2021-07-21 | $25.97 | $25.97 | $25.97 | $25.97 | $23.92 | 61 |
| 2021-07-20 | $25.97 | $25.97 | $25.97 | $25.97 | $23.92 | 100 |
| 2021-07-19 | $25.70 | $25.97 | $25.70 | $25.97 | $23.92 | 1,357 |
| 2021-07-16 | $25.70 | $26.10 | $25.70 | $26.10 | $24.04 | 802 |
| 2021-07-15 | $25.80 | $25.80 | $25.70 | $25.70 | $23.67 | 1,403 |
| 2021-07-14 | $25.74 | $26.12 | $25.74 | $25.95 | $23.91 | 846 |
| 2021-07-13 | $25.88 | $25.88 | $25.88 | $25.88 | $23.84 | 193 |
| 2021-07-12 | $25.84 | $25.85 | $25.84 | $25.85 | $23.81 | 300 |
| 2021-07-09 | $25.81 | $25.81 | $25.81 | $25.81 | $23.78 | 111 |
| 2021-07-08 | $25.80 | $25.80 | $25.80 | $25.80 | $23.77 | 2,094 |
| 2021-07-07 | $25.75 | $25.82 | $25.75 | $25.81 | $23.78 | 10,358 |
| 2021-07-06 | $25.65 | $25.72 | $25.64 | $25.70 | $23.67 | 1,812 |
| 2021-07-02 | $25.63 | $25.67 | $25.61 | $25.64 | $23.62 | 1,772 |
| 2021-07-01 | $25.79 | $25.79 | $25.79 | $25.79 | $23.76 | 200 |
| 2021-06-30 | $25.60 | $25.60 | $25.60 | $25.60 | $23.58 | 105 |
| 2021-06-29 | $25.70 | $25.70 | $25.70 | $25.70 | $23.67 | 150 |
| 2021-06-28 | $25.60 | $25.80 | $25.60 | $25.63 | $23.61 | 766 |
| 2021-06-25 | $25.68 | $25.68 | $25.68 | $25.68 | $23.66 | 12 |
| 2021-06-24 | $25.75 | $25.80 | $25.68 | $25.68 | $23.66 | 2,121 |
| 2021-06-23 | $25.70 | $25.79 | $25.65 | $25.79 | $23.76 | 910 |
| 2021-06-22 | $25.77 | $25.77 | $25.77 | $25.77 | $23.74 | 300 |
| 2021-06-21 | $25.79 | $25.80 | $25.79 | $25.80 | $23.77 | 1,337 |
| 2021-06-18 | $25.60 | $25.60 | $25.60 | $25.60 | $23.58 | 189 |
| 2021-06-17 | $25.79 | $25.79 | $25.70 | $25.70 | $23.67 | 1,901 |
| 2021-06-16 | $25.70 | $25.74 | $25.70 | $25.74 | $23.71 | 613 |
| 2021-06-15 | $25.73 | $25.79 | $25.73 | $25.79 | $23.76 | 1,319 |
| 2021-06-14 | $25.59 | $25.80 | $25.59 | $25.74 | $23.71 | 4,048 |
| 2021-06-11 | $25.90 | $25.90 | $25.90 | $25.90 | $23.38 | 352 |
| 2021-06-10 | $25.90 | $25.90 | $25.90 | $25.90 | $23.38 | 402 |
| 2021-06-09 | $25.80 | $25.90 | $25.80 | $25.90 | $23.38 | 438 |
| 2021-06-08 | $25.90 | $25.90 | $25.87 | $25.87 | $23.35 | 4,901 |
| 2021-06-07 | $25.90 | $25.90 | $25.80 | $25.90 | $23.38 | 548 |
| 2021-06-04 | $25.90 | $25.90 | $25.90 | $25.90 | $23.38 | 409 |
| 2021-06-03 | $25.89 | $25.89 | $25.87 | $25.87 | $23.35 | 1,478 |
| 2021-06-02 | $25.89 | $25.89 | $25.89 | $25.89 | $23.37 | 538 |
| 2021-06-01 | $25.90 | $25.90 | $25.86 | $25.89 | $23.37 | 1,550 |
| 2021-05-28 | $25.77 | $25.89 | $25.66 | $25.68 | $23.18 | 1,996 |
| 2021-05-27 | $25.69 | $25.84 | $25.65 | $25.84 | $23.32 | 1,911 |
| 2021-05-26 | $25.79 | $25.79 | $25.66 | $25.66 | $23.16 | 2,188 |
| 2021-05-25 | $25.76 | $25.76 | $25.76 | $25.76 | $23.25 | 106 |
| 2021-05-24 | $25.79 | $25.89 | $25.79 | $25.89 | $23.37 | 395 |
| 2021-05-21 | $25.88 | $25.88 | $25.59 | $25.60 | $23.11 | 2,052 |
| 2021-05-20 | $25.65 | $25.65 | $25.65 | $25.65 | $23.15 | 56 |
| 2021-05-19 | $25.80 | $25.80 | $25.65 | $25.65 | $23.15 | 4,047 |
| 2021-05-18 | $26.00 | $26.00 | $25.80 | $25.80 | $23.29 | 2,969 |
| 2021-05-17 | $26.00 | $26.00 | $26.00 | $26.00 | $23.47 | 10 |
| 2021-05-14 | $25.95 | $26.00 | $25.95 | $26.00 | $23.47 | 850 |
| 2021-05-13 | $26.00 | $26.02 | $26.00 | $26.00 | $23.47 | 810 |
| 2021-05-12 | $25.75 | $26.00 | $25.75 | $25.97 | $23.44 | 1,068 |
| 2021-05-11 | $25.75 | $25.75 | $25.75 | $25.75 | $23.24 | 591 |
| 2021-05-10 | $25.75 | $25.75 | $25.75 | $25.75 | $23.24 | 0 |
| 2021-05-07 | $25.75 | $25.75 | $25.75 | $25.75 | $23.24 | 973 |
| 2021-05-06 | $25.75 | $25.75 | $25.75 | $25.75 | $23.24 | 1 |
| 2021-05-05 | $25.75 | $25.75 | $25.75 | $25.75 | $23.24 | 1 |
| 2021-05-04 | $25.83 | $25.83 | $25.63 | $25.75 | $23.24 | 1,686 |
| 2021-05-03 | $25.82 | $25.82 | $25.82 | $25.82 | $23.30 | 161 |
| 2021-04-30 | $25.81 | $25.87 | $25.61 | $25.61 | $23.12 | 366 |
| 2021-04-29 | $25.82 | $25.82 | $25.82 | $25.82 | $23.30 | 255 |
| 2021-04-28 | $25.84 | $26.03 | $25.82 | $26.03 | $23.49 | 1,373 |
| 2021-04-27 | $25.73 | $25.84 | $25.73 | $25.84 | $23.32 | 502 |
| 2021-04-26 | $25.99 | $26.03 | $25.61 | $25.61 | $23.12 | 4,440 |
| 2021-04-23 | $25.79 | $25.79 | $25.79 | $25.79 | $23.28 | 0 |
| 2021-04-22 | $25.79 | $25.79 | $25.79 | $25.79 | $23.28 | 1 |
| 2021-04-21 | $25.79 | $25.79 | $25.79 | $25.79 | $23.28 | 943 |
| 2021-04-20 | $25.81 | $25.81 | $25.81 | $25.81 | $23.30 | 410 |
| 2021-04-19 | $25.91 | $25.91 | $25.71 | $25.71 | $23.21 | 962 |
| 2021-04-16 | $25.99 | $25.99 | $25.66 | $25.68 | $23.18 | 900 |
| 2021-04-15 | $25.91 | $25.91 | $25.91 | $25.91 | $23.38 | 4 |
| 2021-04-14 | $25.91 | $25.91 | $25.91 | $25.91 | $23.38 | 0 |
| 2021-04-13 | $25.98 | $25.98 | $25.91 | $25.91 | $23.38 | 973 |
| 2021-04-12 | $25.86 | $25.86 | $25.71 | $25.71 | $23.21 | 1,460 |
| 2021-04-09 | $25.93 | $25.93 | $25.93 | $25.93 | $23.40 | 1,601 |
| 2021-04-08 | $25.99 | $25.99 | $25.80 | $25.85 | $23.33 | 2,750 |
| 2021-04-07 | $25.80 | $25.80 | $25.71 | $25.77 | $23.26 | 523 |
| 2021-04-06 | $25.80 | $25.80 | $25.80 | $25.80 | $23.29 | 10 |
| 2021-04-05 | $25.85 | $25.94 | $25.80 | $25.80 | $23.29 | 4,211 |
| 2021-04-01 | $25.73 | $25.73 | $25.73 | $25.73 | $23.22 | 150 |
| 2021-03-31 | $25.75 | $25.75 | $25.62 | $25.66 | $23.16 | 3,314 |
| 2021-03-30 | $25.64 | $25.64 | $25.64 | $25.64 | $23.14 | 204 |
| 2021-03-29 | $25.62 | $25.63 | $25.47 | $25.52 | $23.03 | 1,552 |
| 2021-03-26 | $25.63 | $25.63 | $25.63 | $25.63 | $23.13 | 429 |
| 2021-03-25 | $25.52 | $25.52 | $25.52 | $25.52 | $23.03 | 41 |
| 2021-03-24 | $25.52 | $25.52 | $25.52 | $25.52 | $23.03 | 54 |
| 2021-03-23 | $25.74 | $25.74 | $25.52 | $25.52 | $23.03 | 1,560 |
| 2021-03-22 | $25.73 | $25.74 | $25.69 | $25.71 | $23.20 | 3,103 |
| 2021-03-19 | $25.74 | $25.74 | $25.74 | $25.74 | $23.23 | 4 |
| 2021-03-18 | $25.68 | $25.74 | $25.68 | $25.74 | $23.23 | 1,019 |
| 2021-03-17 | $25.73 | $25.73 | $25.71 | $25.71 | $23.21 | 505 |
| 2021-03-16 | $25.64 | $25.64 | $25.64 | $25.64 | $23.14 | 525 |
| 2021-03-15 | $25.75 | $25.75 | $25.37 | $25.47 | $22.99 | 1,127 |
| 2021-03-12 | $25.80 | $25.82 | $25.72 | $25.75 | $23.24 | 7,292 |
| 2021-03-11 | $25.85 | $25.92 | $25.80 | $25.92 | $22.92 | 3,260 |
| 2021-03-10 | $25.89 | $25.89 | $25.89 | $25.89 | $22.89 | 225 |
| 2021-03-09 | $25.90 | $25.90 | $25.85 | $25.89 | $22.89 | 1,097 |
| 2021-03-08 | $25.92 | $25.92 | $25.90 | $25.90 | $22.90 | 297 |
| 2021-03-05 | $25.88 | $25.88 | $25.88 | $25.88 | $22.89 | 0 |
| 2021-03-04 | $25.88 | $25.88 | $25.88 | $25.88 | $22.89 | 0 |
| 2021-03-03 | $25.76 | $25.88 | $25.68 | $25.88 | $22.89 | 1,800 |
| 2021-03-02 | $25.64 | $25.80 | $25.62 | $25.80 | $22.82 | 4,220 |
| 2021-03-01 | $25.70 | $25.70 | $25.70 | $25.70 | $22.73 | 409 |
| 2021-02-26 | $25.70 | $25.70 | $25.70 | $25.70 | $22.73 | 500 |
| 2021-02-25 | $25.70 | $25.70 | $25.70 | $25.70 | $22.73 | 55 |
| 2021-02-24 | $25.70 | $25.70 | $25.70 | $25.70 | $22.73 | 309 |
| 2021-02-23 | $25.63 | $25.64 | $25.63 | $25.64 | $22.67 | 729 |
| 2021-02-22 | $25.53 | $25.77 | $25.53 | $25.77 | $22.79 | 2,016 |
| 2021-02-19 | $25.66 | $25.77 | $25.66 | $25.77 | $22.79 | 1,445 |
| 2021-02-18 | $25.63 | $25.65 | $25.45 | $25.54 | $22.58 | 3,476 |
| 2021-02-17 | $25.58 | $25.58 | $25.58 | $25.58 | $22.62 | 113 |
| 2021-02-16 | $25.66 | $25.66 | $25.66 | $25.66 | $22.69 | 147 |
| 2021-02-12 | $25.57 | $25.57 | $25.57 | $25.57 | $22.61 | 56 |
| 2021-02-11 | $25.57 | $25.57 | $25.57 | $25.57 | $22.61 | 60 |
| 2021-02-10 | $25.57 | $25.57 | $25.57 | $25.57 | $22.61 | 1 |
| 2021-02-09 | $25.57 | $25.57 | $25.57 | $25.57 | $22.61 | 0 |
| 2021-02-08 | $25.65 | $25.69 | $25.57 | $25.57 | $22.61 | 550 |
| 2021-02-05 | $25.60 | $25.60 | $25.51 | $25.51 | $22.56 | 1,918 |
| 2021-02-04 | $25.75 | $25.75 | $25.75 | $25.75 | $22.77 | 30 |
| 2021-02-03 | $25.58 | $25.75 | $25.58 | $25.75 | $22.77 | 2,400 |
| 2021-02-02 | $25.56 | $25.56 | $25.56 | $25.56 | $22.60 | 0 |
| 2021-02-01 | $25.56 | $25.56 | $25.56 | $25.56 | $22.60 | 219 |
| 2021-01-29 | $25.65 | $25.65 | $25.65 | $25.65 | $22.68 | 103 |
| 2021-01-28 | $25.48 | $25.77 | $25.47 | $25.76 | $22.78 | 1,234 |
| 2021-01-27 | $25.46 | $25.48 | $25.46 | $25.48 | $22.53 | 775 |
| 2021-01-26 | $25.60 | $25.60 | $25.60 | $25.60 | $22.64 | 25 |
| 2021-01-25 | $25.46 | $25.62 | $25.46 | $25.60 | $22.64 | 1,300 |
| 2021-01-22 | $25.78 | $25.79 | $25.78 | $25.79 | $22.81 | 201 |
| 2021-01-21 | $25.41 | $25.41 | $25.41 | $25.41 | $22.47 | 0 |
| 2021-01-20 | $25.41 | $25.41 | $25.41 | $25.41 | $22.47 | 106 |
| 2021-01-19 | $25.60 | $25.60 | $25.40 | $25.43 | $22.49 | 8,850 |
| 2021-01-15 | $25.63 | $25.63 | $25.63 | $25.63 | $22.67 | 100 |
| 2021-01-14 | $25.45 | $25.60 | $25.45 | $25.60 | $22.64 | 1,565 |
| 2021-01-13 | $25.50 | $25.50 | $25.50 | $25.50 | $22.55 | 210 |
| 2021-01-12 | $25.35 | $25.35 | $25.35 | $25.35 | $22.42 | 511 |
| 2021-01-11 | $25.75 | $25.83 | $25.31 | $25.31 | $22.38 | 4,025 |
| 2021-01-08 | $25.79 | $26.14 | $25.73 | $26.00 | $22.99 | 2,915 |
| 2021-01-07 | $25.68 | $25.68 | $25.68 | $25.68 | $22.71 | 525 |
| 2021-01-06 | $25.63 | $25.68 | $25.63 | $25.68 | $22.71 | 955 |
| 2021-01-05 | $25.66 | $25.68 | $25.58 | $25.58 | $22.62 | 1,500 |
| 2021-01-04 | $25.49 | $25.52 | $25.44 | $25.44 | $22.50 | 1,206 |
| 2020-12-31 | $25.55 | $25.70 | $25.55 | $25.70 | $22.72 | 2,703 |
| 2020-12-30 | $25.45 | $25.55 | $25.45 | $25.53 | $22.58 | 1,699 |
| 2020-12-29 | $25.48 | $25.55 | $25.48 | $25.48 | $22.53 | 874 |
| 2020-12-28 | $25.55 | $25.55 | $25.55 | $25.55 | $22.59 | 151 |
| 2020-12-24 | $25.47 | $25.47 | $25.47 | $25.47 | $22.52 | 55 |
| 2020-12-23 | $25.47 | $25.47 | $25.47 | $25.47 | $22.52 | 0 |
| 2020-12-22 | $25.47 | $25.47 | $25.30 | $25.47 | $22.52 | 6,064 |
| 2020-12-21 | $25.35 | $25.35 | $25.35 | $25.35 | $22.42 | 300 |
| 2020-12-18 | $25.21 | $25.28 | $25.21 | $25.28 | $22.36 | 1,300 |
| 2020-12-17 | $25.46 | $25.46 | $25.46 | $25.46 | $22.52 | 697 |
| 2020-12-16 | $25.36 | $25.47 | $25.35 | $25.47 | $22.52 | 2,445 |
| 2020-12-15 | $25.28 | $25.35 | $25.28 | $25.35 | $22.41 | 4,500 |
| 2020-12-14 | $25.50 | $25.50 | $25.28 | $25.28 | $22.36 | 1,403 |
| 2020-12-11 | $25.67 | $25.67 | $25.67 | $25.67 | $22.23 | 507 |
| 2020-12-10 | $25.67 | $25.67 | $25.67 | $25.67 | $22.23 | 0 |
| 2020-12-09 | $25.67 | $25.67 | $25.67 | $25.67 | $22.23 | 209 |
| 2020-12-08 | $25.61 | $25.61 | $25.61 | $25.61 | $22.18 | 0 |
| 2020-12-07 | $25.67 | $25.69 | $25.60 | $25.61 | $22.18 | 1,510 |
| 2020-12-04 | $25.68 | $25.68 | $25.56 | $25.56 | $22.14 | 380 |
| 2020-12-03 | $25.68 | $25.68 | $25.60 | $25.62 | $22.19 | 590 |
| 2020-12-02 | $25.57 | $25.57 | $25.57 | $25.57 | $22.15 | 265 |
| 2020-12-01 | $25.63 | $25.69 | $25.63 | $25.65 | $22.22 | 1,300 |
| 2020-11-30 | $25.70 | $25.70 | $25.57 | $25.57 | $22.14 | 370 |
| 2020-11-27 | $25.70 | $25.70 | $25.64 | $25.64 | $22.21 | 300 |
| 2020-11-25 | $25.58 | $25.58 | $25.58 | $25.58 | $22.16 | 78 |
| 2020-11-24 | $25.58 | $25.58 | $25.58 | $25.58 | $22.16 | 389 |
| 2020-11-23 | $25.60 | $25.60 | $25.59 | $25.59 | $22.16 | 1,305 |
| 2020-11-20 | $25.58 | $25.58 | $25.58 | $25.58 | $22.16 | 0 |
| 2020-11-19 | $25.58 | $25.58 | $25.58 | $25.58 | $22.16 | 0 |
| 2020-11-18 | $25.58 | $25.58 | $25.58 | $25.58 | $22.16 | 350 |
| 2020-11-17 | $25.57 | $25.57 | $25.57 | $25.57 | $22.15 | 2,216 |
| 2020-11-16 | $25.50 | $25.50 | $25.40 | $25.40 | $22.00 | 1,610 |
| 2020-11-13 | $25.47 | $25.47 | $25.40 | $25.40 | $22.00 | 704 |
| 2020-11-12 | $25.48 | $25.48 | $25.48 | $25.48 | $22.07 | 100 |
| 2020-11-11 | $25.40 | $25.49 | $25.40 | $25.49 | $22.08 | 1,700 |
| 2020-11-10 | $25.40 | $25.40 | $25.40 | $25.40 | $22.00 | 91 |
| 2020-11-09 | $25.40 | $25.40 | $25.40 | $25.40 | $22.00 | 925 |
| 2020-11-06 | $25.48 | $25.48 | $25.47 | $25.47 | $22.06 | 610 |
| 2020-11-05 | $25.26 | $25.26 | $25.26 | $25.26 | $21.88 | 0 |
| 2020-11-04 | $25.20 | $25.26 | $25.20 | $25.26 | $21.88 | 697 |
| 2020-11-03 | $25.42 | $25.42 | $25.12 | $25.12 | $21.76 | 1,159 |
| 2020-11-02 | $25.14 | $25.14 | $25.11 | $25.12 | $21.76 | 500 |
| 2020-10-30 | $25.43 | $25.43 | $25.43 | $25.43 | $22.03 | 11 |
| 2020-10-29 | $25.43 | $25.43 | $25.43 | $25.43 | $22.03 | 0 |
| 2020-10-28 | $25.12 | $25.43 | $25.12 | $25.43 | $22.03 | 2,400 |
| 2020-10-27 | $25.12 | $25.12 | $25.12 | $25.12 | $21.76 | 100 |
| 2020-10-26 | $25.12 | $25.12 | $25.12 | $25.12 | $21.76 | 1,500 |
| 2020-10-23 | $25.40 | $25.40 | $25.12 | $25.12 | $21.76 | 7,720 |
| 2020-10-22 | $25.30 | $25.30 | $25.19 | $25.19 | $21.82 | 1,084 |
| 2020-10-21 | $25.25 | $25.25 | $25.25 | $25.25 | $21.87 | 121 |
| 2020-10-20 | $25.25 | $25.25 | $25.25 | $25.25 | $21.87 | 3,071 |
| 2020-10-19 | $25.23 | $25.23 | $25.21 | $25.21 | $21.84 | 1,179 |
| 2020-10-16 | $25.30 | $25.30 | $25.18 | $25.18 | $21.81 | 2,508 |
| 2020-10-15 | $25.33 | $25.33 | $25.33 | $25.33 | $21.94 | 0 |
| 2020-10-14 | $25.33 | $25.33 | $25.33 | $25.33 | $21.94 | 10 |
| 2020-10-13 | $25.33 | $25.33 | $25.33 | $25.33 | $21.94 | 500 |
| 2020-10-12 | $25.31 | $25.31 | $25.31 | $25.31 | $21.92 | 186 |
| 2020-10-09 | $25.32 | $25.32 | $25.31 | $25.31 | $21.92 | 1,100 |
| 2020-10-08 | $25.38 | $25.38 | $25.38 | $25.38 | $21.98 | 150 |
| 2020-10-07 | $25.48 | $25.48 | $25.36 | $25.38 | $21.98 | 2,582 |
| 2020-10-06 | $25.60 | $25.60 | $25.60 | $25.60 | $22.17 | 300 |
| 2020-10-05 | $25.37 | $25.37 | $25.37 | $25.37 | $21.97 | 50 |
| 2020-10-02 | $25.61 | $25.61 | $25.37 | $25.37 | $21.97 | 2,408 |
| 2020-10-01 | $25.26 | $25.26 | $25.26 | $25.26 | $21.88 | 102 |
| 2020-09-30 | $25.44 | $25.50 | $25.41 | $25.50 | $22.09 | 2,615 |
| 2020-09-29 | $25.37 | $25.37 | $25.25 | $25.25 | $21.87 | 1,119 |
| 2020-09-28 | $25.37 | $25.37 | $25.37 | $25.37 | $21.97 | 39 |
| 2020-09-25 | $25.47 | $25.47 | $25.37 | $25.37 | $21.97 | 500 |
| 2020-09-24 | $25.47 | $25.47 | $25.47 | $25.47 | $22.06 | 0 |
| 2020-09-23 | $25.45 | $25.47 | $25.45 | $25.47 | $22.06 | 250 |
| 2020-09-22 | $25.45 | $25.45 | $25.45 | $25.45 | $22.04 | 201 |
| 2020-09-21 | $25.44 | $25.44 | $25.44 | $25.44 | $22.03 | 0 |
| 2020-09-18 | $25.44 | $25.44 | $25.44 | $25.44 | $22.03 | 0 |
| 2020-09-17 | $25.42 | $25.44 | $25.42 | $25.44 | $22.03 | 400 |
| 2020-09-16 | $25.40 | $25.55 | $25.40 | $25.45 | $22.04 | 4,937 |
| 2020-09-15 | $25.49 | $25.49 | $25.41 | $25.41 | $22.01 | 300 |
| 2020-09-14 | $25.29 | $25.66 | $25.18 | $25.54 | $22.12 | 13,649 |
| 2020-09-11 | $25.53 | $25.66 | $25.51 | $25.66 | $21.77 | 789 |
| 2020-09-10 | $25.66 | $25.67 | $25.66 | $25.67 | $21.78 | 1,065 |
| 2020-09-09 | $25.46 | $25.46 | $25.46 | $25.46 | $21.60 | 0 |
| 2020-09-08 | $25.53 | $25.53 | $25.46 | $25.46 | $21.60 | 1,122 |
| 2020-09-04 | $25.58 | $25.58 | $25.58 | $25.58 | $21.70 | 100 |
| 2020-09-03 | $25.65 | $25.65 | $25.65 | $25.65 | $21.76 | 20 |
| 2020-09-02 | $25.65 | $25.65 | $25.65 | $25.65 | $21.76 | 150 |
| 2020-09-01 | $25.65 | $25.65 | $25.65 | $25.65 | $21.76 | 401 |
| 2020-08-31 | $25.55 | $25.58 | $25.50 | $25.58 | $21.70 | 600 |
| 2020-08-28 | $25.52 | $25.54 | $25.52 | $25.54 | $21.67 | 400 |
| 2020-08-27 | $25.50 | $25.50 | $25.42 | $25.42 | $21.57 | 520 |
| 2020-08-26 | $25.48 | $25.48 | $25.48 | $25.48 | $21.62 | 50 |
| 2020-08-25 | $25.41 | $25.48 | $25.41 | $25.48 | $21.62 | 259 |
| 2020-08-24 | $25.53 | $25.53 | $25.50 | $25.50 | $21.63 | 1,625 |
| 2020-08-21 | $25.50 | $25.53 | $25.46 | $25.46 | $21.60 | 726 |
| 2020-08-20 | $25.53 | $25.53 | $25.46 | $25.47 | $21.61 | 800 |
| 2020-08-19 | $25.51 | $25.53 | $25.50 | $25.50 | $21.64 | 1,250 |
| 2020-08-18 | $25.40 | $25.40 | $25.40 | $25.40 | $21.55 | 10 |
| 2020-08-17 | $25.40 | $25.40 | $25.40 | $25.40 | $21.55 | 900 |
| 2020-08-14 | $25.41 | $25.41 | $25.41 | $25.41 | $21.56 | 100 |
| 2020-08-13 | $25.40 | $25.40 | $25.40 | $25.40 | $21.55 | 205 |
| 2020-08-12 | $25.38 | $25.38 | $25.38 | $25.38 | $21.54 | 0 |
| 2020-08-11 | $25.30 | $25.41 | $25.30 | $25.38 | $21.54 | 3,251 |
| 2020-08-10 | $25.27 | $25.27 | $25.27 | $25.27 | $21.44 | 30 |
| 2020-08-07 | $25.23 | $25.30 | $25.23 | $25.27 | $21.44 | 648 |
| 2020-08-06 | $25.28 | $25.28 | $25.28 | $25.28 | $21.45 | 251 |
| 2020-08-05 | $25.27 | $25.27 | $25.18 | $25.18 | $21.37 | 200 |
| 2020-08-04 | $25.15 | $25.30 | $25.09 | $25.09 | $21.29 | 6,400 |
| 2020-08-03 | $25.17 | $25.22 | $25.17 | $25.22 | $21.40 | 4,364 |
| 2020-07-31 | $25.30 | $25.30 | $25.30 | $25.30 | $21.47 | 200 |
| 2020-07-30 | $25.41 | $25.41 | $25.41 | $25.41 | $21.56 | 0 |
| 2020-07-29 | $25.41 | $25.41 | $25.41 | $25.41 | $21.56 | 151 |
| 2020-07-28 | $25.15 | $25.33 | $25.15 | $25.33 | $21.49 | 3,848 |
| 2020-07-27 | $25.41 | $25.44 | $25.28 | $25.31 | $21.48 | 1,200 |
| 2020-07-24 | $25.40 | $25.40 | $25.32 | $25.32 | $21.48 | 1,340 |
| 2020-07-23 | $25.40 | $25.40 | $25.40 | $25.40 | $21.55 | 650 |
| 2020-07-22 | $25.26 | $25.40 | $25.26 | $25.40 | $21.55 | 650 |
| 2020-07-21 | $25.20 | $25.20 | $25.20 | $25.20 | $21.38 | 396 |
| 2020-07-20 | $25.10 | $25.15 | $25.05 | $25.15 | $21.34 | 5,100 |
| 2020-07-17 | $25.10 | $25.10 | $25.10 | $25.10 | $21.30 | 564 |
| 2020-07-16 | $25.09 | $25.14 | $25.00 | $25.05 | $21.26 | 18,800 |
| 2020-07-15 | $25.15 | $25.18 | $25.06 | $25.06 | $21.26 | 763 |
| 2020-07-14 | $25.09 | $25.16 | $25.09 | $25.09 | $21.28 | 588 |
| 2020-07-13 | $25.30 | $25.31 | $25.15 | $25.15 | $21.34 | 3,500 |
| 2020-07-10 | $25.28 | $25.40 | $25.27 | $25.30 | $21.47 | 3,784 |
| 2020-07-09 | $25.46 | $25.46 | $25.46 | $25.46 | $21.60 | 100 |
| 2020-07-08 | $25.36 | $25.36 | $25.36 | $25.36 | $21.52 | 0 |
| 2020-07-07 | $25.26 | $25.36 | $25.26 | $25.36 | $21.52 | 1,112 |
| 2020-07-06 | $25.30 | $25.30 | $25.26 | $25.26 | $21.43 | 578 |
| 2020-07-02 | $25.25 | $25.25 | $25.25 | $25.25 | $21.42 | 0 |
| 2020-07-01 | $25.25 | $25.25 | $25.25 | $25.25 | $21.42 | 421 |
| 2020-06-30 | $25.05 | $25.36 | $25.05 | $25.25 | $21.42 | 1,269 |
| 2020-06-29 | $25.19 | $25.31 | $25.05 | $25.15 | $21.34 | 2,132 |
| 2020-06-26 | $25.46 | $25.46 | $25.25 | $25.30 | $21.47 | 2,200 |
| 2020-06-25 | $25.16 | $25.16 | $25.16 | $25.16 | $21.35 | 10 |
| 2020-06-24 | $25.16 | $25.16 | $25.16 | $25.16 | $21.35 | 180 |
| 2020-06-23 | $25.17 | $25.36 | $25.17 | $25.36 | $21.52 | 1,450 |
| 2020-06-22 | $25.25 | $25.25 | $25.10 | $25.18 | $21.36 | 1,160 |
| 2020-06-19 | $25.28 | $25.28 | $25.28 | $25.28 | $21.45 | 201 |
| 2020-06-18 | $25.19 | $25.40 | $25.17 | $25.31 | $21.48 | 775 |
| 2020-06-17 | $25.18 | $25.23 | $25.10 | $25.16 | $21.35 | 1,240 |
| 2020-06-16 | $25.10 | $25.46 | $25.10 | $25.10 | $21.30 | 1,830 |
| 2020-06-15 | $25.10 | $25.26 | $25.08 | $25.10 | $21.30 | 514 |
| 2020-06-12 | $25.00 | $25.00 | $24.78 | $25.00 | $21.21 | 4,674 |
| 2020-06-11 | $25.26 | $25.35 | $25.12 | $25.26 | $21.43 | 1,271 |
| 2020-06-10 | $25.48 | $25.53 | $25.37 | $25.53 | $21.66 | 1,765 |
| 2020-06-09 | $25.54 | $25.54 | $25.50 | $25.52 | $21.65 | 5,042 |
| 2020-06-08 | $25.50 | $25.64 | $25.42 | $25.64 | $21.75 | 3,050 |
| 2020-06-05 | $25.54 | $25.57 | $25.50 | $25.50 | $21.64 | 4,533 |
| 2020-06-04 | $25.47 | $25.47 | $25.47 | $25.47 | $21.61 | 113 |
| 2020-06-03 | $25.50 | $25.51 | $25.47 | $25.47 | $21.61 | 1,792 |
| 2020-06-02 | $25.35 | $25.45 | $25.35 | $25.36 | $21.52 | 2,386 |
| 2020-06-01 | $25.50 | $25.50 | $25.50 | $25.50 | $21.64 | 0 |
| 2020-05-29 | $25.50 | $25.50 | $25.50 | $25.50 | $21.64 | 0 |
| 2020-05-28 | $25.50 | $25.50 | $25.50 | $25.50 | $21.64 | 0 |
| 2020-05-27 | $25.50 | $25.50 | $25.50 | $25.50 | $21.64 | 0 |
| 2020-05-26 | $25.50 | $25.50 | $25.50 | $25.50 | $21.64 | 202 |
| 2020-05-22 | $25.57 | $25.57 | $25.57 | $25.57 | $21.70 | 2 |
| 2020-05-21 | $25.35 | $25.57 | $25.35 | $25.57 | $21.70 | 2,907 |
| 2020-05-20 | $25.41 | $25.41 | $25.41 | $25.41 | $21.56 | 0 |
| 2020-05-19 | $25.65 | $25.65 | $25.22 | $25.41 | $21.56 | 2,380 |
| 2020-05-18 | $25.40 | $25.40 | $25.40 | $25.40 | $21.55 | 100 |
| 2020-05-15 | $25.22 | $25.22 | $25.22 | $25.22 | $21.40 | 0 |
| 2020-05-14 | $25.28 | $25.29 | $25.20 | $25.22 | $21.40 | 2,846 |
| 2020-05-13 | $25.47 | $25.47 | $25.29 | $25.41 | $21.56 | 500 |
| 2020-05-12 | $25.30 | $25.30 | $25.28 | $25.30 | $21.47 | 1,582 |
| 2020-05-11 | $25.30 | $25.35 | $25.30 | $25.30 | $21.47 | 2,436 |
| 2020-05-08 | $25.18 | $25.68 | $25.18 | $25.68 | $21.79 | 5,386 |
| 2020-05-07 | $25.17 | $25.17 | $25.17 | $25.17 | $21.35 | 3 |
| 2020-05-06 | $25.13 | $25.17 | $25.13 | $25.17 | $21.35 | 752 |
| 2020-05-05 | $25.30 | $25.65 | $25.30 | $25.65 | $21.76 | 8,105 |
| 2020-05-04 | $25.29 | $25.29 | $25.29 | $25.29 | $21.46 | 200 |
| 2020-05-01 | $25.49 | $25.80 | $25.11 | $25.29 | $21.46 | 12,240 |
| 2020-04-30 | $25.48 | $25.50 | $25.00 | $25.10 | $21.30 | 4,006 |
| 2020-04-29 | $25.35 | $25.60 | $25.35 | $25.60 | $21.72 | 5,050 |
| 2020-04-28 | $25.00 | $26.40 | $25.00 | $25.15 | $21.34 | 15,400 |
| 2020-04-27 | $24.85 | $25.12 | $24.75 | $24.96 | $21.17 | 3,929 |
| 2020-04-24 | $24.70 | $24.73 | $24.70 | $24.73 | $20.98 | 581 |
| 2020-04-23 | $24.90 | $24.94 | $24.50 | $24.50 | $20.79 | 3,900 |
| 2020-04-22 | $24.66 | $24.92 | $24.54 | $24.92 | $21.14 | 5,910 |
| 2020-04-21 | $24.12 | $24.52 | $24.12 | $24.25 | $20.58 | 1,335 |
| 2020-04-20 | $24.61 | $24.61 | $24.42 | $24.56 | $20.84 | 1,245 |
| 2020-04-17 | $24.31 | $24.52 | $24.28 | $24.52 | $20.81 | 8,210 |
| 2020-04-16 | $24.50 | $24.50 | $24.00 | $24.16 | $20.50 | 2,443 |
| 2020-04-15 | $24.61 | $24.61 | $24.49 | $24.49 | $20.78 | 1,610 |
| 2020-04-14 | $24.60 | $24.60 | $24.50 | $24.60 | $20.87 | 641 |
| 2020-04-13 | $24.40 | $24.63 | $24.28 | $24.60 | $20.87 | 4,500 |
| 2020-04-09 | $24.04 | $24.36 | $23.73 | $24.04 | $20.40 | 5,030 |
| 2020-04-08 | $24.14 | $24.40 | $24.00 | $24.39 | $20.70 | 3,629 |
| 2020-04-07 | $24.00 | $24.47 | $24.00 | $24.15 | $20.49 | 6,107 |
| 2020-04-06 | $23.78 | $24.45 | $23.53 | $24.00 | $20.36 | 4,685 |
| 2020-04-03 | $23.64 | $23.65 | $23.26 | $23.50 | $19.94 | 3,190 |
| 2020-04-02 | $23.26 | $23.40 | $23.10 | $23.25 | $19.73 | 2,148 |
| 2020-04-01 | $23.01 | $23.80 | $23.01 | $23.31 | $19.78 | 2,932 |
| 2020-03-31 | $24.05 | $24.05 | $23.60 | $23.97 | $20.34 | 1,146 |
| 2020-03-30 | $24.00 | $24.15 | $24.00 | $24.00 | $20.36 | 2,861 |
| 2020-03-27 | $23.52 | $24.11 | $22.43 | $22.75 | $19.30 | 2,825 |
| 2020-03-26 | $24.96 | $24.96 | $23.88 | $23.95 | $20.32 | 9,312 |
| 2020-03-25 | $22.74 | $24.40 | $22.00 | $23.93 | $20.31 | 30,139 |
| 2020-03-24 | $22.18 | $22.25 | $21.85 | $21.85 | $18.54 | 8,399 |
| 2020-03-23 | $21.72 | $22.10 | $21.21 | $21.90 | $18.58 | 1,477 |
| 2020-03-20 | $22.46 | $23.17 | $21.35 | $21.99 | $18.66 | 4,879 |
| 2020-03-19 | $18.75 | $23.00 | $18.75 | $22.68 | $19.24 | 5,810 |
| 2020-03-18 | $22.89 | $22.89 | $17.61 | $18.79 | $15.94 | 6,782 |
| 2020-03-17 | $23.60 | $23.65 | $23.01 | $23.27 | $19.74 | 2,340 |
| 2020-03-16 | $24.00 | $24.63 | $23.50 | $23.70 | $20.11 | 6,800 |
| 2020-03-13 | $24.29 | $25.39 | $24.29 | $25.00 | $21.21 | 10,189 |
| 2020-03-12 | $24.98 | $24.98 | $23.09 | $24.00 | $20.36 | 4,169 |
| 2020-03-11 | $25.15 | $25.20 | $25.00 | $25.07 | $21.27 | 5,500 |
| 2020-03-10 | $25.11 | $25.28 | $25.11 | $25.26 | $21.43 | 4,736 |
| 2020-03-09 | $25.04 | $25.19 | $24.75 | $25.11 | $21.31 | 17,470 |
| 2020-03-06 | $25.61 | $25.61 | $25.36 | $25.53 | $21.67 | 1,335 |
| 2020-03-05 | $25.51 | $25.51 | $25.51 | $25.51 | $21.65 | 25 |
| 2020-03-04 | $25.51 | $25.51 | $25.51 | $25.51 | $21.65 | 400 |
| 2020-03-03 | $25.83 | $25.95 | $25.57 | $25.95 | $22.02 | 1,900 |
| 2020-03-02 | $25.13 | $25.64 | $25.13 | $25.64 | $21.76 | 5,631 |
| 2020-02-28 | $25.18 | $25.24 | $25.00 | $25.13 | $21.33 | 4,995 |
| 2020-02-27 | $25.11 | $25.52 | $24.71 | $25.46 | $21.60 | 27,702 |
| 2020-02-26 | $25.39 | $25.49 | $25.21 | $25.25 | $21.42 | 2,723 |
| 2020-02-25 | $25.45 | $25.50 | $25.02 | $25.02 | $21.23 | 13,851 |
| 2020-02-24 | $25.66 | $25.72 | $25.40 | $25.57 | $21.70 | 3,554 |
| 2020-02-21 | $25.61 | $25.75 | $25.60 | $25.75 | $21.85 | 3,956 |
| 2020-02-20 | $25.61 | $25.71 | $25.61 | $25.71 | $21.82 | 400 |
| 2020-02-19 | $25.65 | $25.66 | $25.60 | $25.60 | $21.72 | 3,340 |
| 2020-02-18 | $25.65 | $25.65 | $25.65 | $25.65 | $21.76 | 0 |
| 2020-02-14 | $25.65 | $25.65 | $25.65 | $25.65 | $21.76 | 0 |
| 2020-02-13 | $25.65 | $25.65 | $25.65 | $25.65 | $21.76 | 0 |
| 2020-02-12 | $25.65 | $25.65 | $25.65 | $25.65 | $21.76 | 0 |
| 2020-02-11 | $25.65 | $25.65 | $25.62 | $25.65 | $21.76 | 1,380 |
| 2020-02-10 | $25.61 | $25.65 | $25.54 | $25.58 | $21.70 | 3,716 |
| 2020-02-07 | $25.64 | $25.67 | $25.40 | $25.61 | $21.73 | 3,101 |
| 2020-02-06 | $25.61 | $25.64 | $25.61 | $25.64 | $21.75 | 1,810 |
| 2020-02-05 | $25.65 | $25.73 | $25.65 | $25.68 | $21.79 | 2,850 |
| 2020-02-04 | $25.62 | $25.66 | $25.62 | $25.66 | $21.78 | 2,758 |
| 2020-02-03 | $25.63 | $25.65 | $25.62 | $25.64 | $21.76 | 5,256 |
| 2020-01-31 | $25.64 | $25.65 | $25.62 | $25.62 | $21.74 | 8,300 |
| 2020-01-30 | $25.68 | $25.68 | $25.63 | $25.66 | $21.77 | 3,150 |
| 2020-01-29 | $25.66 | $25.72 | $25.65 | $25.69 | $21.80 | 2,050 |
| 2020-01-28 | $25.63 | $25.69 | $25.63 | $25.64 | $21.76 | 1,600 |
| 2020-01-27 | $25.60 | $25.74 | $25.60 | $25.63 | $21.75 | 2,400 |
| 2020-01-24 | $25.65 | $25.71 | $25.64 | $25.70 | $21.80 | 2,464 |
| 2020-01-23 | $25.70 | $25.76 | $25.64 | $25.64 | $21.76 | 6,555 |
| 2020-01-22 | $25.83 | $25.83 | $25.71 | $25.77 | $21.87 | 5,120 |
| 2020-01-21 | $25.76 | $25.80 | $25.72 | $25.77 | $21.86 | 2,690 |
| 2020-01-17 | $25.74 | $25.76 | $25.74 | $25.76 | $21.86 | 802 |
| 2020-01-16 | $25.77 | $25.90 | $25.68 | $25.77 | $21.86 | 15,365 |
| 2020-01-15 | $25.76 | $25.76 | $25.71 | $25.75 | $21.84 | 700 |
| 2020-01-14 | $25.80 | $25.80 | $25.77 | $25.77 | $21.86 | 1,170 |
| 2020-01-13 | $25.81 | $25.81 | $25.73 | $25.74 | $21.84 | 6,796 |
| 2020-01-10 | $25.74 | $25.74 | $25.68 | $25.71 | $21.81 | 5,162 |
| 2020-01-09 | $25.76 | $25.80 | $25.56 | $25.69 | $21.80 | 11,234 |
| 2020-01-08 | $25.71 | $25.81 | $25.67 | $25.69 | $21.80 | 18,782 |
| 2020-01-07 | $25.80 | $25.85 | $25.67 | $25.74 | $21.84 | 18,222 |
| 2020-01-06 | $25.81 | $25.85 | $25.63 | $25.72 | $21.82 | 5,019 |
| 2020-01-03 | $26.27 | $26.27 | $25.85 | $25.97 | $22.04 | 9,163 |
| 2020-01-02 | $26.22 | $26.29 | $25.91 | $26.06 | $22.11 | 2,100 |
| 2019-12-31 | $26.20 | $26.23 | $26.02 | $26.12 | $22.16 | 4,103 |
| 2019-12-30 | $26.01 | $26.26 | $25.95 | $26.19 | $22.22 | 3,181 |
| 2019-12-27 | $26.24 | $26.44 | $26.22 | $26.38 | $22.38 | 3,041 |
| 2019-12-26 | $26.17 | $26.25 | $26.12 | $26.19 | $22.22 | 810 |
| 2019-12-24 | $25.80 | $26.17 | $25.80 | $26.04 | $22.10 | 5,380 |
| 2019-12-23 | $25.94 | $26.15 | $25.79 | $25.80 | $21.89 | 3,681 |
| 2019-12-20 | $25.99 | $26.14 | $25.70 | $25.97 | $22.03 | 6,610 |
| 2019-12-19 | $26.06 | $26.06 | $25.95 | $26.06 | $22.11 | 4,210 |
| 2019-12-18 | $26.00 | $26.15 | $25.76 | $25.90 | $21.98 | 9,239 |
| 2019-12-17 | $26.05 | $26.11 | $25.72 | $26.00 | $22.06 | 17,416 |
| 2019-12-16 | $25.91 | $26.13 | $25.76 | $26.03 | $22.09 | 10,000 |
| 2019-12-13 | $25.80 | $26.16 | $25.80 | $26.05 | $22.10 | 8,300 |
| 2019-12-12 | $25.82 | $26.17 | $25.54 | $26.17 | $22.21 | 8,282 |
| 2019-12-11 | $25.89 | $26.35 | $25.89 | $26.35 | $21.91 | 4,090 |
| 2019-12-10 | $25.95 | $26.05 | $25.95 | $26.05 | $21.66 | 810 |
| 2019-12-09 | $25.90 | $25.99 | $25.90 | $25.96 | $21.59 | 1,395 |
| 2019-12-06 | $25.94 | $26.09 | $25.89 | $26.09 | $21.70 | 1,595 |
| 2019-12-05 | $25.90 | $26.03 | $25.86 | $25.97 | $21.60 | 4,473 |
| 2019-12-04 | $26.03 | $26.03 | $25.88 | $25.94 | $21.57 | 2,220 |
| 2019-12-03 | $25.99 | $26.03 | $25.99 | $26.03 | $21.65 | 2,990 |
| 2019-12-02 | $25.97 | $25.97 | $25.97 | $25.97 | $21.59 | 798 |
| 2019-11-29 | $26.18 | $26.22 | $26.07 | $26.20 | $21.79 | 3,400 |
| 2019-11-27 | $25.90 | $26.00 | $25.85 | $25.98 | $21.61 | 10,933 |
| 2019-11-26 | $26.08 | $26.08 | $25.99 | $25.99 | $21.61 | 1,101 |
| 2019-11-25 | $25.90 | $26.05 | $25.90 | $26.05 | $21.67 | 2,002 |
| 2019-11-22 | $25.95 | $25.95 | $25.88 | $25.88 | $21.52 | 985 |
| 2019-11-21 | $26.10 | $26.10 | $25.83 | $25.95 | $21.58 | 10,104 |
| 2019-11-20 | $26.04 | $26.30 | $25.93 | $26.09 | $21.70 | 8,613 |
| 2019-11-19 | $26.18 | $26.18 | $26.18 | $26.18 | $21.77 | 0 |
| 2019-11-18 | $26.18 | $26.18 | $26.18 | $26.18 | $21.77 | 0 |
| 2019-11-15 | $26.18 | $26.18 | $26.18 | $26.18 | $21.77 | 0 |
| 2019-11-14 | $26.18 | $26.18 | $26.18 | $26.18 | $21.77 | 400 |
| 2019-11-13 | $26.06 | $26.13 | $26.05 | $26.12 | $21.72 | 3,400 |
| 2019-11-12 | $26.10 | $26.10 | $26.01 | $26.06 | $21.67 | 900 |
| 2019-11-11 | $26.07 | $26.09 | $26.00 | $26.00 | $21.62 | 700 |
| 2019-11-08 | $26.03 | $26.15 | $26.03 | $26.15 | $21.75 | 1,110 |
| 2019-11-07 | $26.10 | $26.18 | $25.91 | $26.02 | $21.64 | 6,400 |
| 2019-11-06 | $26.18 | $26.18 | $26.05 | $26.05 | $21.66 | 7,200 |
| 2019-11-05 | $26.08 | $26.12 | $26.08 | $26.12 | $21.72 | 1,200 |
| 2019-11-04 | $26.10 | $26.19 | $26.04 | $26.04 | $21.65 | 900 |
| 2019-11-01 | $26.12 | $26.12 | $26.12 | $26.12 | $21.72 | 0 |
| 2019-10-31 | $26.12 | $26.13 | $26.12 | $26.12 | $21.72 | 3,798 |
| 2019-10-30 | $26.12 | $26.15 | $26.12 | $26.12 | $21.72 | 4,001 |
| 2019-10-29 | $26.14 | $26.19 | $26.14 | $26.15 | $21.75 | 550 |
| 2019-10-28 | $26.10 | $26.14 | $26.10 | $26.12 | $21.72 | 12,270 |
| 2019-10-25 | $26.10 | $26.14 | $26.10 | $26.14 | $21.74 | 4,375 |
| 2019-10-24 | $26.05 | $26.11 | $25.95 | $25.96 | $21.59 | 2,565 |
| 2019-10-23 | $26.05 | $26.11 | $25.95 | $26.11 | $21.71 | 6,860 |
| 2019-10-22 | $26.15 | $26.15 | $25.91 | $26.15 | $21.75 | 2,301 |
| 2019-10-21 | $26.15 | $26.15 | $26.05 | $26.15 | $21.75 | 6,382 |
| 2019-10-18 | $26.04 | $26.04 | $26.04 | $26.04 | $21.66 | 0 |
| 2019-10-17 | $26.04 | $26.04 | $26.04 | $26.04 | $21.66 | 500 |
| 2019-10-16 | $25.98 | $26.04 | $25.90 | $26.03 | $21.65 | 2,800 |
| 2019-10-15 | $25.94 | $25.99 | $25.81 | $25.99 | $21.61 | 6,400 |
| 2019-10-14 | $25.96 | $26.04 | $25.81 | $25.81 | $21.46 | 4,300 |
| 2019-10-11 | $25.81 | $26.08 | $25.81 | $25.92 | $21.56 | 12,092 |
| 2019-10-10 | $25.96 | $26.02 | $25.80 | $25.90 | $21.54 | 10,325 |
| 2019-10-09 | $25.82 | $26.10 | $25.82 | $25.89 | $21.53 | 15,860 |
| 2019-10-08 | $25.91 | $26.16 | $25.87 | $25.93 | $21.56 | 17,825 |
| 2019-10-07 | $25.65 | $26.35 | $25.65 | $26.08 | $21.69 | 23,288 |
| 2019-10-04 | $25.80 | $25.80 | $25.80 | $25.80 | $21.46 | 900 |
| 2019-10-03 | $25.73 | $25.73 | $25.70 | $25.70 | $21.37 | 2,987 |
| 2019-10-02 | $25.77 | $25.95 | $25.77 | $25.95 | $21.58 | 600 |
| 2019-10-01 | $25.95 | $25.95 | $25.90 | $25.90 | $21.54 | 201 |
| 2019-09-30 | $25.80 | $25.80 | $25.80 | $25.80 | $21.46 | 0 |
| 2019-09-27 | $25.98 | $25.98 | $25.80 | $25.80 | $21.46 | 600 |
| 2019-09-26 | $25.85 | $25.89 | $25.83 | $25.89 | $21.53 | 3,455 |
| 2019-09-25 | $25.88 | $25.92 | $25.63 | $25.87 | $21.51 | 4,000 |
| 2019-09-24 | $25.63 | $25.89 | $25.63 | $25.89 | $21.53 | 1,512 |
| 2019-09-23 | $25.51 | $25.89 | $25.51 | $25.89 | $21.53 | 615 |
| 2019-09-20 | $25.69 | $25.71 | $25.68 | $25.68 | $21.36 | 876 |
| 2019-09-19 | $25.68 | $25.69 | $25.48 | $25.48 | $21.19 | 843 |
| 2019-09-18 | $25.69 | $25.69 | $25.69 | $25.69 | $21.36 | 0 |
| 2019-09-17 | $25.64 | $25.69 | $25.64 | $25.69 | $21.36 | 1,416 |
| 2019-09-16 | $25.62 | $25.64 | $25.62 | $25.64 | $21.32 | 1,000 |
| 2019-09-13 | $25.57 | $25.57 | $25.57 | $25.57 | $21.27 | 0 |
| 2019-09-12 | $25.44 | $25.64 | $25.43 | $25.57 | $21.27 | 3,604 |
| 2019-09-11 | $25.93 | $25.93 | $25.89 | $25.93 | $21.13 | 7,200 |
| 2019-09-10 | $25.93 | $25.93 | $25.70 | $25.79 | $21.01 | 4,300 |
| 2019-09-09 | $25.70 | $25.94 | $25.70 | $25.94 | $21.13 | 2,600 |
| 2019-09-06 | $25.72 | $25.84 | $25.72 | $25.79 | $21.01 | 1,000 |
| 2019-09-05 | $25.77 | $25.85 | $25.70 | $25.83 | $21.04 | 2,400 |
| 2019-09-04 | $25.90 | $25.90 | $25.90 | $25.90 | $21.10 | 386 |
| 2019-09-03 | $25.72 | $25.85 | $25.72 | $25.83 | $21.04 | 1,000 |
| 2019-08-30 | $25.72 | $25.72 | $25.65 | $25.65 | $20.90 | 5,000 |
| 2019-08-29 | $25.70 | $25.70 | $25.70 | $25.70 | $20.94 | 100 |
| 2019-08-28 | $25.69 | $25.69 | $25.69 | $25.69 | $20.93 | 100 |
| 2019-08-27 | $25.81 | $25.81 | $25.69 | $25.79 | $21.01 | 883 |
| 2019-08-26 | $25.90 | $25.92 | $25.90 | $25.92 | $21.12 | 1,366 |
| 2019-08-23 | $25.88 | $25.88 | $25.80 | $25.80 | $21.02 | 1,800 |
| 2019-08-22 | $25.69 | $25.69 | $25.69 | $25.69 | $20.93 | 225 |
| 2019-08-21 | $25.67 | $25.88 | $25.67 | $25.88 | $21.08 | 1,175 |
| 2019-08-20 | $25.55 | $25.56 | $25.55 | $25.56 | $20.82 | 584 |
| 2019-08-19 | $25.65 | $25.70 | $25.65 | $25.70 | $20.94 | 920 |
| 2019-08-15 | $25.51 | $25.55 | $25.51 | $25.52 | $20.79 | 3,883 |
| 2019-08-14 | $25.51 | $25.64 | $25.51 | $25.60 | $20.86 | 7,400 |
| 2019-08-13 | $25.50 | $25.50 | $25.50 | $25.50 | $20.78 | 0 |
| 2019-08-12 | $25.50 | $25.50 | $25.50 | $25.50 | $20.78 | 0 |
| 2019-08-09 | $25.66 | $25.67 | $25.40 | $25.50 | $20.78 | 4,700 |
| 2019-08-08 | $25.67 | $25.67 | $25.60 | $25.61 | $20.87 | 4,291 |
| 2019-08-07 | $25.66 | $25.67 | $25.61 | $25.67 | $20.91 | 1,200 |
| 2019-08-06 | $25.65 | $25.65 | $25.65 | $25.65 | $20.89 | 100 |
| 2019-08-05 | $25.57 | $25.62 | $25.56 | $25.57 | $20.83 | 2,825 |
| 2019-08-02 | $25.56 | $25.56 | $25.56 | $25.56 | $20.83 | 150 |
| 2019-08-01 | $25.62 | $25.62 | $25.58 | $25.58 | $20.84 | 1,270 |
| 2019-07-31 | $25.60 | $25.60 | $25.53 | $25.60 | $20.86 | 2,212 |
| 2019-07-30 | $25.57 | $25.57 | $25.56 | $25.56 | $20.82 | 800 |
| 2019-07-29 | $25.67 | $25.67 | $25.67 | $25.67 | $20.91 | 170 |
| 2019-07-26 | $25.67 | $25.67 | $25.67 | $25.67 | $20.91 | 0 |
| 2019-07-25 | $25.40 | $25.67 | $25.35 | $25.67 | $20.91 | 3,686 |
| 2019-07-24 | $25.67 | $25.69 | $25.28 | $25.56 | $20.82 | 5,978 |
| 2019-07-23 | $25.64 | $25.64 | $25.52 | $25.52 | $20.79 | 3,000 |
| 2019-07-22 | $25.59 | $25.63 | $25.40 | $25.55 | $20.82 | 3,760 |
| 2019-07-19 | $25.59 | $25.59 | $25.59 | $25.59 | $20.85 | 100 |
| 2019-07-18 | $25.50 | $25.50 | $25.50 | $25.50 | $20.78 | 725 |
| 2019-07-17 | $25.59 | $25.59 | $25.40 | $25.50 | $20.78 | 2,330 |
| 2019-07-16 | $25.59 | $25.59 | $25.59 | $25.59 | $20.85 | 180 |
| 2019-07-15 | $25.47 | $25.59 | $25.47 | $25.52 | $20.79 | 5,288 |
| 2019-07-12 | $25.45 | $25.50 | $25.45 | $25.47 | $20.75 | 1,500 |
| 2019-07-11 | $25.37 | $25.45 | $25.37 | $25.45 | $20.73 | 480 |
| 2019-07-10 | $25.46 | $25.47 | $25.37 | $25.47 | $20.75 | 3,325 |
| 2019-07-09 | $25.46 | $25.46 | $25.38 | $25.42 | $20.71 | 3,500 |
| 2019-07-08 | $25.29 | $25.30 | $25.27 | $25.27 | $20.59 | 2,463 |
| 2019-07-05 | $25.30 | $25.30 | $25.30 | $25.30 | $20.61 | 75 |
| 2019-07-03 | $25.30 | $25.30 | $25.30 | $25.30 | $20.61 | 1,494 |
| 2019-07-02 | $25.17 | $25.17 | $25.14 | $25.17 | $20.50 | 1,800 |
| 2019-07-01 | $25.25 | $25.25 | $25.25 | $25.25 | $20.57 | 401 |
| 2019-06-28 | $25.26 | $25.26 | $25.25 | $25.25 | $20.57 | 700 |
| 2019-06-27 | $25.19 | $25.38 | $25.19 | $25.36 | $20.66 | 6,007 |
| 2019-06-26 | $25.14 | $25.35 | $25.11 | $25.35 | $20.65 | 7,081 |
| 2019-06-25 | $25.61 | $25.63 | $25.28 | $25.48 | $20.76 | 1,500 |
| 2019-06-24 | $25.49 | $25.50 | $25.09 | $25.26 | $20.58 | 8,990 |
| 2019-06-21 | $25.09 | $25.59 | $24.49 | $25.59 | $20.85 | 36,245 |
| 2019-06-20 | $25.20 | $25.20 | $25.20 | $25.20 | $20.53 | 400 |
| 2019-06-19 | $25.21 | $25.21 | $25.19 | $25.20 | $20.53 | 1,887 |
| 2019-06-18 | $25.20 | $25.24 | $25.08 | $25.22 | $20.55 | 8,825 |
| 2019-06-17 | $25.10 | $25.15 | $25.10 | $25.10 | $20.45 | 5,630 |
| 2019-06-14 | $25.19 | $25.19 | $25.19 | $25.19 | $20.52 | 800 |
| 2019-06-13 | $25.52 | $25.52 | $25.52 | $25.52 | $20.79 | 5,110 |
| 2019-06-12 | $25.55 | $25.66 | $25.52 | $25.52 | $20.37 | 857 |
| 2019-06-11 | $25.66 | $25.66 | $25.45 | $25.59 | $20.42 | 5,818 |
| 2019-06-10 | $25.65 | $25.68 | $25.55 | $25.62 | $20.45 | 8,834 |
| 2019-06-07 | $25.35 | $25.58 | $25.35 | $25.56 | $20.40 | 3,129 |
| 2019-06-06 | $25.49 | $25.49 | $25.49 | $25.49 | $20.34 | 0 |
| 2019-06-05 | $25.44 | $25.52 | $25.44 | $25.49 | $20.34 | 6,550 |
| 2019-06-04 | $25.22 | $25.44 | $25.18 | $25.42 | $20.29 | 8,685 |
| 2019-06-03 | $25.32 | $25.32 | $25.32 | $25.32 | $20.21 | 0 |
| 2019-05-31 | $25.32 | $25.32 | $25.32 | $25.32 | $20.21 | 300 |
| 2019-05-30 | $25.45 | $25.45 | $25.45 | $25.45 | $20.31 | 785 |
| 2019-05-29 | $25.43 | $25.43 | $25.43 | $25.43 | $20.30 | 0 |
| 2019-05-28 | $25.43 | $25.43 | $25.43 | $25.43 | $20.30 | 400 |
| 2019-05-24 | $25.29 | $25.38 | $25.29 | $25.38 | $20.26 | 800 |
| 2019-05-23 | $25.40 | $25.42 | $25.37 | $25.39 | $20.26 | 4,780 |
| 2019-05-22 | $25.35 | $25.37 | $25.34 | $25.37 | $20.25 | 1,472 |
| 2019-05-21 | $25.35 | $25.35 | $25.34 | $25.34 | $20.23 | 4,000 |
| 2019-05-20 | $25.35 | $25.35 | $25.33 | $25.33 | $20.21 | 925 |
| 2019-05-17 | $25.33 | $25.33 | $25.30 | $25.30 | $20.19 | 1,093 |
| 2019-05-16 | $25.30 | $25.35 | $25.30 | $25.35 | $20.23 | 665 |
| 2019-05-15 | $25.29 | $25.29 | $25.28 | $25.28 | $20.18 | 700 |
| 2019-05-14 | $25.17 | $25.29 | $25.17 | $25.29 | $20.18 | 800 |
| 2019-05-13 | $25.14 | $25.33 | $25.14 | $25.33 | $20.22 | 1,800 |
| 2019-05-10 | $25.23 | $25.25 | $25.12 | $25.25 | $20.15 | 1,992 |
| 2019-05-09 | $25.12 | $25.27 | $25.12 | $25.16 | $20.08 | 3,441 |
| 2019-05-08 | $25.24 | $25.25 | $25.20 | $25.22 | $20.13 | 4,890 |
| 2019-05-07 | $25.25 | $25.25 | $25.20 | $25.21 | $20.12 | 2,300 |
| 2019-05-06 | $25.33 | $25.33 | $25.33 | $25.33 | $20.22 | 0 |
| 2019-05-03 | $25.33 | $25.33 | $25.22 | $25.33 | $20.22 | 2,439 |
| 2019-05-02 | $25.21 | $25.21 | $25.21 | $25.21 | $20.12 | 200 |
| 2019-05-01 | $25.25 | $25.25 | $25.25 | $25.25 | $20.15 | 800 |
| 2019-04-30 | $25.20 | $25.20 | $25.20 | $25.20 | $20.11 | 600 |
| 2019-04-29 | $25.23 | $25.32 | $25.22 | $25.32 | $20.21 | 1,630 |
| 2019-04-26 | $25.27 | $25.33 | $25.27 | $25.31 | $20.20 | 1,500 |
| 2019-04-25 | $25.25 | $25.25 | $25.25 | $25.25 | $20.15 | 0 |
| 2019-04-24 | $25.32 | $25.33 | $25.12 | $25.25 | $20.15 | 6,658 |
| 2019-04-23 | $25.21 | $25.30 | $25.21 | $25.27 | $20.16 | 3,390 |
| 2019-04-22 | $25.26 | $25.33 | $25.26 | $25.30 | $20.19 | 1,300 |
| 2019-04-18 | $25.15 | $25.15 | $25.15 | $25.15 | $20.07 | 530 |
| 2019-04-17 | $25.10 | $25.15 | $25.10 | $25.15 | $20.07 | 1,398 |
| 2019-04-16 | $25.24 | $25.24 | $25.00 | $25.05 | $19.99 | 18,466 |
| 2019-04-15 | $25.25 | $25.25 | $25.25 | $25.25 | $20.15 | 241 |
| 2019-04-12 | $25.29 | $25.29 | $25.24 | $25.25 | $20.15 | 1,925 |
| 2019-04-11 | $25.25 | $25.25 | $25.18 | $25.18 | $20.10 | 2,173 |
| 2019-04-10 | $25.11 | $25.20 | $25.11 | $25.20 | $20.11 | 2,839 |
| 2019-04-09 | $25.10 | $25.13 | $25.07 | $25.11 | $20.04 | 3,012 |
| 2019-04-08 | $25.10 | $25.15 | $25.05 | $25.15 | $20.07 | 1,725 |
| 2019-04-05 | $25.10 | $25.10 | $24.97 | $25.00 | $19.95 | 12,926 |
| 2019-04-04 | $25.10 | $25.13 | $25.10 | $25.10 | $20.03 | 8,579 |
| 2019-04-03 | $25.00 | $25.10 | $25.00 | $25.10 | $20.03 | 2,535 |
| 2019-04-02 | $24.96 | $24.96 | $24.96 | $24.96 | $19.92 | 200 |
| 2019-04-01 | $24.90 | $24.91 | $24.90 | $24.91 | $19.88 | 1,800 |
| 2019-03-29 | $24.91 | $24.91 | $24.90 | $24.90 | $19.87 | 550 |
| 2019-03-28 | $25.02 | $25.02 | $24.88 | $24.88 | $19.86 | 1,131 |
| 2019-03-27 | $24.91 | $24.96 | $24.85 | $24.95 | $19.91 | 3,320 |
| 2019-03-26 | $25.02 | $25.02 | $24.80 | $24.91 | $19.88 | 5,294 |
| 2019-03-25 | $24.90 | $25.08 | $24.90 | $24.90 | $19.87 | 5,650 |
| 2019-03-22 | $24.91 | $24.91 | $24.89 | $24.90 | $19.87 | 3,755 |
| 2019-03-21 | $25.01 | $25.14 | $25.00 | $25.14 | $20.06 | 5,875 |
| 2019-03-20 | $24.87 | $25.69 | $24.87 | $24.99 | $19.94 | 11,503 |
| 2019-03-19 | $24.80 | $24.91 | $24.80 | $24.90 | $19.87 | 3,992 |
| 2019-03-18 | $24.90 | $24.94 | $24.85 | $24.87 | $19.85 | 6,480 |
| 2019-03-15 | $24.89 | $24.94 | $24.76 | $24.91 | $19.88 | 9,376 |
| 2019-03-14 | $25.20 | $25.20 | $25.20 | $25.20 | $20.11 | 192 |
| 2019-03-13 | $25.12 | $25.25 | $25.12 | $25.20 | $19.70 | 7,445 |
| 2019-03-12 | $24.99 | $25.24 | $24.97 | $25.15 | $19.66 | 23,809 |
| 2019-03-11 | $24.78 | $25.00 | $24.78 | $24.90 | $19.46 | 4,950 |
| 2019-03-08 | $24.87 | $24.88 | $24.74 | $24.74 | $19.34 | 3,730 |
| 2019-03-07 | $24.93 | $24.93 | $24.84 | $24.85 | $19.42 | 3,245 |
| 2019-03-06 | $24.90 | $24.99 | $24.76 | $24.97 | $19.52 | 3,530 |
| 2019-03-05 | $24.90 | $25.00 | $24.72 | $24.88 | $19.45 | 6,708 |
| 2019-03-04 | $24.97 | $24.97 | $24.97 | $24.97 | $19.52 | 0 |
| 2019-03-01 | $24.97 | $24.97 | $24.97 | $24.97 | $19.52 | 9 |
| 2019-02-28 | $24.97 | $24.99 | $24.85 | $24.97 | $19.52 | 5,970 |
| 2019-02-27 | $24.71 | $24.99 | $24.71 | $24.77 | $19.36 | 3,658 |
| 2019-02-26 | $24.61 | $24.79 | $24.61 | $24.79 | $19.37 | 500 |
| 2019-02-25 | $24.87 | $24.87 | $24.61 | $24.61 | $19.24 | 6,106 |
| 2019-02-22 | $24.69 | $24.69 | $24.61 | $24.61 | $19.24 | 350 |
| 2019-02-21 | $24.80 | $24.81 | $24.56 | $24.56 | $19.20 | 7,632 |
| 2019-02-20 | $24.62 | $24.88 | $24.62 | $24.75 | $19.35 | 13,848 |
| 2019-02-19 | $24.80 | $24.85 | $24.60 | $24.61 | $19.24 | 3,455 |
| 2019-02-15 | $24.74 | $24.96 | $24.74 | $24.90 | $19.46 | 6,879 |
| 2019-02-14 | $24.63 | $24.80 | $24.63 | $24.80 | $19.38 | 4,368 |
| 2019-02-13 | $24.65 | $24.65 | $24.50 | $24.55 | $19.19 | 6,044 |
| 2019-02-12 | $24.61 | $24.61 | $24.50 | $24.50 | $19.15 | 1,022 |
| 2019-02-11 | $24.40 | $24.59 | $24.40 | $24.51 | $19.16 | 2,550 |
| 2019-02-08 | $24.22 | $24.40 | $24.22 | $24.40 | $19.07 | 4,025 |
| 2019-02-07 | $24.22 | $24.25 | $24.13 | $24.25 | $18.95 | 6,541 |
| 2019-02-06 | $24.22 | $24.35 | $24.22 | $24.25 | $18.95 | 2,300 |
| 2019-02-05 | $24.30 | $24.35 | $24.26 | $24.35 | $19.03 | 970 |
| 2019-02-04 | $24.22 | $24.22 | $24.22 | $24.22 | $18.93 | 0 |
| 2019-02-01 | $24.30 | $24.30 | $24.20 | $24.22 | $18.93 | 1,920 |
| 2019-01-31 | $24.35 | $24.35 | $24.30 | $24.35 | $19.03 | 2,140 |
| 2019-01-30 | $24.10 | $24.35 | $24.10 | $24.35 | $19.03 | 1,745 |
| 2019-01-29 | $23.93 | $24.18 | $23.93 | $24.07 | $18.81 | 1,328 |
| 2019-01-28 | $24.21 | $24.29 | $23.76 | $23.90 | $18.68 | 7,764 |
| 2019-01-25 | $24.35 | $24.60 | $24.35 | $24.60 | $19.23 | 2,764 |
| 2019-01-24 | $24.28 | $24.36 | $24.20 | $24.35 | $19.03 | 4,944 |
| 2019-01-23 | $24.25 | $24.27 | $24.25 | $24.27 | $18.97 | 1,873 |
| 2019-01-22 | $24.30 | $24.30 | $24.30 | $24.30 | $18.99 | 800 |
| 2019-01-18 | $24.28 | $24.30 | $24.20 | $24.25 | $18.95 | 4,860 |
| 2019-01-17 | $24.26 | $24.30 | $24.01 | $24.01 | $18.77 | 5,975 |
| 2019-01-16 | $24.04 | $24.17 | $23.96 | $24.05 | $18.80 | 5,469 |
| 2019-01-15 | $24.18 | $24.18 | $23.96 | $24.00 | $18.76 | 7,149 |
| 2019-01-14 | $24.45 | $24.65 | $24.03 | $24.25 | $18.95 | 4,808 |
| 2019-01-11 | $23.70 | $25.00 | $23.70 | $24.61 | $19.24 | 56,582 |
| 2019-01-10 | $23.46 | $23.46 | $23.41 | $23.41 | $18.30 | 78,814 |
| 2019-01-09 | $23.40 | $23.75 | $23.37 | $23.75 | $18.56 | 6,580 |
| 2019-01-08 | $23.40 | $23.40 | $23.21 | $23.40 | $18.29 | 2,350 |
| 2019-01-07 | $23.10 | $23.28 | $23.07 | $23.28 | $18.19 | 1,500 |
| 2019-01-04 | $23.20 | $23.44 | $22.42 | $23.12 | $18.07 | 5,964 |
| 2019-01-03 | $23.13 | $23.34 | $23.13 | $23.34 | $18.24 | 300 |
| 2019-01-02 | $23.20 | $23.20 | $23.20 | $23.20 | $18.13 | 100 |
| 2018-12-31 | $23.25 | $23.40 | $22.96 | $22.96 | $17.95 | 2,300 |
| 2018-12-28 | $22.90 | $22.97 | $22.13 | $22.80 | $17.82 | 3,362 |
| 2018-12-27 | $22.90 | $22.90 | $22.25 | $22.73 | $17.77 | 2,168 |
| 2018-12-26 | $22.60 | $22.61 | $22.25 | $22.43 | $17.53 | 2,410 |
| 2018-12-24 | $22.71 | $22.76 | $22.61 | $22.71 | $17.75 | 700 |
| 2018-12-21 | $22.60 | $22.65 | $22.60 | $22.60 | $17.67 | 2,000 |
| 2018-12-20 | $22.75 | $23.18 | $22.75 | $22.83 | $17.84 | 1,600 |
| 2018-12-18 | $23.25 | $23.25 | $22.60 | $22.60 | $17.67 | 2,045 |
| 2018-12-17 | $23.23 | $23.25 | $22.64 | $22.64 | $17.70 | 3,991 |
| 2018-12-14 | $23.00 | $23.00 | $23.00 | $23.00 | $17.98 | 400 |
| 2018-12-13 | $23.24 | $23.25 | $23.13 | $23.25 | $18.17 | 5,328 |
| 2018-12-12 | $23.30 | $23.44 | $23.26 | $23.44 | $17.91 | 817 |
| 2018-12-11 | $22.90 | $23.07 | $22.90 | $23.00 | $17.58 | 7,800 |
| 2018-12-10 | $23.45 | $23.45 | $22.52 | $22.92 | $17.52 | 5,928 |
| 2018-12-07 | $23.48 | $23.48 | $23.48 | $23.48 | $17.94 | 200 |
| 2018-12-06 | $23.58 | $23.75 | $23.37 | $23.75 | $18.15 | 5,197 |
| 2018-12-04 | $24.00 | $24.00 | $23.58 | $23.90 | $18.26 | 5,660 |
| 2018-12-03 | $24.05 | $24.05 | $23.99 | $23.99 | $18.33 | 590 |
| 2018-11-30 | $24.00 | $24.04 | $23.41 | $24.03 | $18.37 | 5,782 |
| 2018-11-29 | $23.58 | $24.33 | $23.46 | $24.25 | $18.53 | 27,178 |
| 2018-11-28 | $23.75 | $23.75 | $23.58 | $23.58 | $18.02 | 11,231 |
| 2018-11-27 | $23.60 | $24.32 | $23.59 | $23.92 | $18.28 | 21,751 |
| 2018-11-26 | $23.90 | $23.91 | $23.59 | $23.88 | $18.25 | 15,000 |
| 2018-11-23 | $23.90 | $23.90 | $23.90 | $23.90 | $18.26 | 1,500 |
| 2018-11-21 | $23.81 | $23.83 | $23.81 | $23.81 | $18.20 | 1,000 |
| 2018-11-20 | $24.00 | $24.00 | $24.00 | $24.00 | $18.34 | 600 |
| 2018-11-19 | $23.95 | $23.95 | $23.83 | $23.83 | $18.21 | 1,458 |
| 2018-11-16 | $24.06 | $24.06 | $23.90 | $24.00 | $18.34 | 16,640 |
| 2018-11-15 | $24.13 | $24.13 | $24.06 | $24.06 | $18.39 | 1,320 |
| 2018-11-14 | $24.43 | $24.43 | $24.30 | $24.30 | $18.57 | 2,018 |
| 2018-11-13 | $24.35 | $24.35 | $24.32 | $24.32 | $18.59 | 1,662 |
| 2018-11-12 | $24.12 | $24.29 | $24.12 | $24.29 | $18.56 | 2,810 |
| 2018-11-09 | $24.38 | $24.38 | $24.38 | $24.38 | $18.63 | 0 |
| 2018-11-08 | $24.55 | $24.55 | $24.12 | $24.38 | $18.63 | 2,500 |
| 2018-11-07 | $24.75 | $24.75 | $24.50 | $24.55 | $18.76 | 17,710 |
| 2018-11-06 | $24.61 | $24.75 | $24.54 | $24.75 | $18.91 | 3,560 |
| 2018-11-05 | $24.70 | $24.77 | $24.70 | $24.75 | $18.91 | 1,900 |
| 2018-11-02 | $24.50 | $24.60 | $24.50 | $24.51 | $18.73 | 3,200 |
| 2018-11-01 | $24.69 | $24.69 | $24.50 | $24.50 | $18.72 | 3,619 |
| 2018-10-31 | $24.40 | $24.75 | $24.40 | $24.75 | $18.91 | 4,276 |
| 2018-10-30 | $24.35 | $24.65 | $24.35 | $24.60 | $18.80 | 3,200 |
| 2018-10-29 | $24.44 | $24.44 | $24.22 | $24.29 | $18.56 | 8,870 |
| 2018-10-26 | $24.51 | $24.66 | $24.40 | $24.48 | $18.71 | 4,100 |
| 2018-10-25 | $24.40 | $24.65 | $24.40 | $24.64 | $18.83 | 3,250 |
| 2018-10-24 | $24.23 | $24.40 | $24.23 | $24.40 | $18.65 | 2,301 |
| 2018-10-23 | $24.44 | $24.44 | $24.40 | $24.40 | $18.65 | 1,270 |
| 2018-10-22 | $24.55 | $24.67 | $24.40 | $24.40 | $18.65 | 1,670 |
| 2018-10-19 | $24.23 | $24.23 | $24.23 | $24.23 | $18.52 | 0 |
| 2018-10-18 | $24.40 | $24.40 | $24.22 | $24.23 | $18.52 | 3,369 |
| 2018-10-17 | $24.43 | $24.43 | $24.40 | $24.40 | $18.65 | 1,710 |
| 2018-10-16 | $24.38 | $24.39 | $24.38 | $24.39 | $18.64 | 300 |
| 2018-10-15 | $24.50 | $24.50 | $24.40 | $24.50 | $18.72 | 1,640 |
| 2018-10-12 | $24.45 | $24.45 | $24.37 | $24.40 | $18.65 | 2,450 |
| 2018-10-11 | $24.55 | $24.55 | $24.55 | $24.55 | $18.76 | 252 |
| 2018-10-10 | $24.50 | $24.68 | $24.50 | $24.55 | $18.76 | 2,900 |
| 2018-10-09 | $24.24 | $24.24 | $24.13 | $24.13 | $18.44 | 530 |
| 2018-10-08 | $24.29 | $24.29 | $24.15 | $24.23 | $18.52 | 4,300 |
| 2018-10-05 | $24.33 | $24.33 | $24.02 | $24.30 | $18.57 | 2,050 |
| 2018-10-04 | $24.24 | $24.50 | $24.24 | $24.50 | $18.72 | 3,200 |
| 2018-10-03 | $24.25 | $24.25 | $24.15 | $24.24 | $18.52 | 3,247 |
| 2018-10-02 | $24.60 | $24.61 | $24.48 | $24.48 | $18.71 | 2,718 |
| 2018-10-01 | $24.48 | $24.48 | $24.48 | $24.48 | $18.71 | 100 |
| 2018-09-28 | $24.80 | $24.80 | $24.80 | $24.80 | $18.95 | 0 |
| 2018-09-27 | $24.50 | $24.85 | $24.50 | $24.80 | $18.95 | 21,863 |
| 2018-09-26 | $23.82 | $24.68 | $23.82 | $24.50 | $18.72 | 26,700 |
| 2018-09-25 | $24.24 | $24.35 | $24.24 | $24.35 | $18.61 | 5,195 |
| 2018-09-24 | $24.23 | $24.29 | $24.23 | $24.29 | $18.56 | 2,110 |
| 2018-09-21 | $23.61 | $24.26 | $23.60 | $24.23 | $18.52 | 23,350 |
| 2018-09-20 | $23.50 | $23.87 | $23.13 | $23.18 | $17.71 | 16,380 |
| 2018-09-19 | $23.91 | $23.91 | $23.23 | $23.40 | $17.88 | 23,618 |
| 2018-09-18 | $24.30 | $24.30 | $23.62 | $23.92 | $18.28 | 27,306 |
| 2018-09-17 | $24.48 | $24.50 | $23.88 | $24.05 | $18.38 | 13,253 |
| 2018-09-14 | $24.65 | $24.72 | $24.22 | $24.51 | $18.73 | 10,343 |
| 2018-09-13 | $24.59 | $24.88 | $24.54 | $24.78 | $18.94 | 3,800 |
| 2018-09-12 | $25.10 | $25.21 | $25.10 | $25.15 | $19.22 | 1,760 |
| 2018-09-11 | $25.07 | $25.10 | $25.07 | $25.07 | $19.16 | 4,594 |
| 2018-09-10 | $25.03 | $25.09 | $25.00 | $25.09 | $19.17 | 4,100 |
| 2018-09-07 | $25.06 | $25.06 | $25.06 | $25.06 | $19.15 | 0 |
| 2018-09-06 | $24.86 | $25.06 | $24.85 | $25.06 | $19.15 | 5,000 |
| 2018-09-05 | $24.96 | $25.05 | $24.86 | $24.98 | $19.09 | 7,000 |
| 2018-09-04 | $25.05 | $25.05 | $24.97 | $25.03 | $19.13 | 7,500 |
| 2018-08-31 | $25.15 | $25.15 | $24.86 | $24.97 | $19.08 | 1,300 |
| 2018-08-30 | $25.09 | $25.09 | $25.00 | $25.08 | $19.17 | 4,510 |
| 2018-08-29 | $25.00 | $25.00 | $25.00 | $25.00 | $19.10 | 506 |
| 2018-08-28 | $25.00 | $25.10 | $24.85 | $24.98 | $19.09 | 12,490 |
| 2018-08-27 | $25.02 | $25.18 | $24.96 | $25.18 | $19.24 | 4,060 |
| 2018-08-24 | $25.00 | $25.24 | $25.00 | $25.24 | $19.29 | 4,370 |
| 2018-08-23 | $25.16 | $25.16 | $25.16 | $25.16 | $19.23 | 0 |
| 2018-08-22 | $25.22 | $25.28 | $24.90 | $25.16 | $19.23 | 5,878 |
| 2018-08-21 | $24.75 | $25.14 | $24.75 | $25.14 | $19.21 | 7,230 |
| 2018-08-20 | $24.65 | $24.89 | $24.65 | $24.75 | $18.91 | 3,460 |
| 2018-08-17 | $24.60 | $24.65 | $24.60 | $24.64 | $18.83 | 6,805 |
| 2018-08-16 | $24.65 | $24.65 | $24.64 | $24.65 | $18.84 | 1,505 |
| 2018-08-15 | $24.57 | $24.65 | $24.55 | $24.65 | $18.84 | 1,523 |
| 2018-08-14 | $24.55 | $24.75 | $24.50 | $24.75 | $18.91 | 42,500 |
| 2018-08-13 | $24.50 | $24.60 | $24.47 | $24.60 | $18.80 | 12,700 |
| 2018-08-10 | $24.45 | $24.45 | $24.45 | $24.45 | $18.68 | 600 |
| 2018-08-09 | $24.50 | $24.50 | $24.46 | $24.46 | $18.69 | 5,190 |
| 2018-08-08 | $24.49 | $24.49 | $24.44 | $24.49 | $18.71 | 8,220 |
| 2018-08-07 | $24.45 | $24.45 | $24.38 | $24.42 | $18.66 | 3,800 |
| 2018-08-06 | $24.50 | $24.50 | $24.47 | $24.50 | $18.72 | 4,049 |
| 2018-08-03 | $24.51 | $24.51 | $24.45 | $24.49 | $18.72 | 4,155 |
| 2018-08-02 | $24.57 | $24.58 | $24.40 | $24.50 | $18.72 | 3,620 |
| 2018-08-01 | $24.64 | $24.64 | $24.59 | $24.59 | $18.79 | 395 |
| 2018-07-31 | $24.49 | $24.75 | $24.39 | $24.49 | $18.72 | 20,988 |
| 2018-07-30 | $24.50 | $24.50 | $24.36 | $24.40 | $18.65 | 7,615 |
| 2018-07-27 | $24.29 | $24.58 | $24.29 | $24.50 | $18.72 | 3,300 |
| 2018-07-26 | $24.60 | $24.60 | $24.41 | $24.55 | $18.76 | 2,610 |
| 2018-07-25 | $24.40 | $24.60 | $24.40 | $24.60 | $18.80 | 10,300 |
| 2018-07-24 | $24.29 | $24.60 | $24.29 | $24.56 | $18.77 | 5,000 |
| 2018-07-23 | $24.56 | $24.57 | $24.49 | $24.57 | $18.78 | 2,700 |
| 2018-07-20 | $24.50 | $24.74 | $24.32 | $24.56 | $18.77 | 4,500 |
| 2018-07-19 | $24.50 | $24.50 | $24.38 | $24.49 | $18.72 | 9,760 |
| 2018-07-18 | $24.51 | $24.51 | $24.51 | $24.51 | $18.73 | 100 |
| 2018-07-17 | $24.40 | $24.48 | $24.40 | $24.48 | $18.71 | 3,550 |
| 2018-07-16 | $24.50 | $24.51 | $24.15 | $24.51 | $18.73 | 7,025 |
| 2018-07-13 | $24.49 | $24.50 | $24.43 | $24.49 | $18.72 | 5,162 |
| 2018-07-12 | $24.45 | $24.50 | $24.45 | $24.45 | $18.68 | 4,758 |
| 2018-07-11 | $24.64 | $24.64 | $24.35 | $24.51 | $18.73 | 7,100 |
| 2018-07-10 | $24.28 | $24.60 | $24.15 | $24.60 | $18.80 | 9,400 |
| 2018-07-09 | $24.47 | $24.47 | $24.24 | $24.29 | $18.56 | 4,300 |
| 2018-07-06 | $24.31 | $24.31 | $24.25 | $24.30 | $18.57 | 3,889 |
| 2018-07-05 | $24.50 | $24.50 | $24.21 | $24.28 | $18.55 | 6,935 |
| 2018-07-03 | $23.98 | $24.58 | $23.75 | $24.50 | $18.72 | 15,865 |
| 2018-07-02 | $23.57 | $23.70 | $23.50 | $23.65 | $18.07 | 16,405 |
| 2018-06-29 | $23.60 | $23.60 | $23.48 | $23.50 | $17.96 | 13,435 |
| 2018-06-28 | $23.73 | $23.73 | $23.56 | $23.63 | $18.06 | 18,399 |
| 2018-06-27 | $23.80 | $23.80 | $23.60 | $23.66 | $18.08 | 38,090 |
| 2018-06-26 | $23.70 | $23.84 | $23.62 | $23.74 | $18.14 | 16,877 |
| 2018-06-25 | $23.53 | $23.78 | $23.53 | $23.68 | $18.10 | 73,285 |
| 2018-06-22 | $23.42 | $23.63 | $23.03 | $23.40 | $17.88 | 37,962 |
| 2018-06-21 | $22.40 | $23.00 | $22.40 | $22.98 | $17.56 | 34,858 |
| 2018-06-20 | $23.50 | $23.50 | $21.78 | $22.26 | $17.01 | 35,521 |