Isabella Bank Corp (ISBA) Exchange: OTCQX
Data as of May 2, 2025
$26.75 ($0.00) 0.00%
Isabella Bank Corp - Daily Information
Click for more stock information on Isabella Bank Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.75 |
| Previous Close | $26.75 |
| High | $26.75 |
| Low | $26.75 |
| Adjusted Open | $26.75 |
| Previous Adjusted Close | $26.75 |
| Adjusted High | $26.75 |
| Adjusted Low | $26.75 |
About Isabella Bank Corp (ISBA)
Isabella Bank Corporation is a financial services holding company and a bank holding company. The Company has three subsidiaries: Isabella Bank (the Bank), IB&T Employee Leasing, LLC and Financial Group Information Services. As of December 31, 2011, Isabella Bank had 25 banking offices located throughout Clare, Gratiot, Isabella, Mecosta, Midland, Montcalm and Saginaw counties. The Bank offers a range of banking services to businesses, institutions and individuals. Deposit services offered include checking accounts, savings accounts, certificates of deposit, direct deposits, cash management services, mobile and Internet banking, electronic bill pay services and automated teller machines. Lending activities include loans made pursuant to commercial and agricultural operating and real estate purposes, residential real estate loans, and consumer loans. The Bank also offers full service trust and brokerage services.
Invest in Isabella Bank Corp (ISBA)
Historical Stock Data for Isabella Bank Corp (ISBA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 0 |
| 2025-05-01 | $26.35 | $26.75 | $26.35 | $26.75 | $26.75 | 2,880 |
| 2025-04-30 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2025-04-29 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 4 |
| 2025-04-28 | $25.34 | $26.25 | $25.34 | $26.00 | $26.00 | 1,912 |
| 2025-04-25 | $25.25 | $26.35 | $25.25 | $26.00 | $26.00 | 3,078 |
| 2025-04-24 | $25.79 | $25.82 | $25.79 | $25.82 | $25.82 | 2,869 |
| 2025-04-23 | $25.50 | $25.79 | $25.27 | $25.27 | $25.27 | 2,781 |
| 2025-04-22 | $25.13 | $25.75 | $25.11 | $25.75 | $25.75 | 2,084 |
| 2025-04-21 | $24.99 | $25.84 | $24.99 | $25.80 | $25.80 | 3,123 |
| 2025-04-17 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 105 |
| 2025-04-16 | $24.50 | $24.50 | $24.47 | $24.50 | $24.50 | 3,293 |
| 2025-04-15 | $23.70 | $24.45 | $23.70 | $24.45 | $24.45 | 2,446 |
| 2025-04-14 | $23.79 | $23.79 | $23.70 | $23.75 | $23.75 | 1,892 |
| 2025-04-11 | $23.07 | $23.80 | $23.07 | $23.70 | $23.70 | 5,486 |
| 2025-04-10 | $23.00 | $23.90 | $23.00 | $23.90 | $23.90 | 1,598 |
| 2025-04-09 | $22.99 | $23.00 | $22.00 | $23.00 | $23.00 | 1,577 |
| 2025-04-08 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 90 |
| 2025-04-07 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 27 |
| 2025-04-04 | $22.02 | $22.89 | $21.50 | $21.50 | $21.50 | 2,646 |
| 2025-04-03 | $22.86 | $23.49 | $22.01 | $22.08 | $22.08 | 5,211 |
| 2025-04-02 | $23.55 | $23.65 | $23.55 | $23.65 | $23.65 | 477 |
| 2025-04-01 | $23.59 | $23.59 | $23.59 | $23.59 | $23.59 | 6 |
| 2025-03-31 | $23.75 | $23.75 | $22.81 | $23.59 | $23.59 | 1,333 |
| 2025-03-28 | $23.37 | $23.60 | $23.36 | $23.60 | $23.60 | 1,555 |
| 2025-03-27 | $22.76 | $23.36 | $22.26 | $22.74 | $22.74 | 2,040 |
| 2025-03-26 | $23.40 | $23.50 | $23.02 | $23.02 | $22.74 | 1,864 |
| 2025-03-25 | $22.89 | $23.39 | $22.89 | $23.39 | $23.11 | 300 |
| 2025-03-24 | $23.60 | $23.60 | $22.86 | $23.38 | $23.10 | 4,588 |
| 2025-03-21 | $23.07 | $23.60 | $23.07 | $23.60 | $23.31 | 700 |
| 2025-03-20 | $23.64 | $23.64 | $23.05 | $23.60 | $23.31 | 2,325 |
| 2025-03-19 | $23.95 | $23.95 | $23.95 | $23.95 | $23.66 | 738 |
| 2025-03-18 | $23.33 | $23.33 | $23.33 | $23.33 | $23.05 | 200 |
| 2025-03-17 | $23.25 | $23.25 | $23.25 | $23.25 | $22.97 | 0 |
| 2025-03-14 | $23.25 | $23.25 | $23.25 | $23.25 | $22.97 | 156 |
| 2025-03-13 | $23.99 | $23.99 | $23.21 | $23.21 | $22.93 | 1,366 |
| 2025-03-12 | $23.99 | $23.99 | $23.06 | $23.20 | $22.92 | 1,181 |
| 2025-03-11 | $23.20 | $23.50 | $23.09 | $23.09 | $22.81 | 2,485 |
| 2025-03-10 | $23.25 | $23.25 | $23.25 | $23.25 | $22.97 | 35 |
| 2025-03-07 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 39 |
| 2025-03-06 | $24.13 | $24.24 | $23.19 | $23.25 | $23.25 | 3,259 |
| 2025-03-05 | $24.60 | $24.62 | $24.02 | $24.04 | $24.04 | 2,474 |
| 2025-03-04 | $24.55 | $24.55 | $24.30 | $24.30 | $24.30 | 1,262 |
| 2025-03-03 | $24.50 | $24.95 | $24.42 | $24.60 | $24.60 | 5,949 |
| 2025-02-28 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 111 |
| 2025-02-27 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 100 |
| 2025-02-26 | $24.74 | $24.74 | $24.29 | $24.60 | $24.60 | 1,310 |
| 2025-02-25 | $24.26 | $24.99 | $24.26 | $24.69 | $24.69 | 2,368 |
| 2025-02-24 | $25.25 | $25.25 | $24.29 | $25.25 | $25.25 | 832 |
| 2025-02-21 | $25.00 | $25.27 | $24.26 | $25.00 | $25.00 | 1,042 |
| 2025-02-20 | $24.27 | $25.33 | $24.27 | $24.51 | $24.51 | 2,010 |
| 2025-02-19 | $24.61 | $25.00 | $24.26 | $25.00 | $25.00 | 5,014 |
| 2025-02-18 | $25.16 | $25.16 | $25.00 | $25.00 | $25.00 | 581 |
| 2025-02-14 | $25.17 | $25.44 | $25.17 | $25.44 | $25.44 | 544 |
| 2025-02-13 | $25.44 | $25.44 | $25.17 | $25.44 | $25.44 | 400 |
| 2025-02-12 | $25.45 | $25.45 | $25.44 | $25.44 | $25.44 | 420 |
| 2025-02-11 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 0 |
| 2025-02-10 | $25.45 | $25.49 | $25.45 | $25.45 | $25.45 | 501 |
| 2025-02-07 | $25.02 | $25.40 | $25.01 | $25.40 | $25.40 | 2,206 |
| 2025-02-06 | $25.04 | $25.40 | $25.04 | $25.40 | $25.40 | 402 |
| 2025-02-05 | $25.38 | $25.38 | $25.38 | $25.38 | $25.38 | 3 |
| 2025-02-04 | $25.04 | $25.38 | $25.04 | $25.38 | $25.38 | 247 |
| 2025-02-03 | $25.26 | $25.73 | $25.01 | $25.40 | $25.40 | 2,760 |
| 2025-01-31 | $25.29 | $25.80 | $25.29 | $25.80 | $25.80 | 300 |
| 2025-01-30 | $25.26 | $25.80 | $25.26 | $25.80 | $25.80 | 1,050 |
| 2025-01-29 | $25.27 | $25.80 | $25.27 | $25.80 | $25.80 | 1,014 |
| 2025-01-28 | $25.05 | $25.79 | $25.01 | $25.79 | $25.79 | 2,435 |
| 2025-01-27 | $25.01 | $25.80 | $25.01 | $25.80 | $25.80 | 338 |
| 2025-01-24 | $25.01 | $25.80 | $25.01 | $25.80 | $25.80 | 653 |
| 2025-01-23 | $25.38 | $25.79 | $25.38 | $25.79 | $25.79 | 846 |
| 2025-01-22 | $24.73 | $25.85 | $24.73 | $25.80 | $25.80 | 600 |
| 2025-01-21 | $25.50 | $25.95 | $24.51 | $25.95 | $25.95 | 1,506 |
| 2025-01-17 | $25.50 | $25.99 | $25.01 | $25.99 | $25.99 | 1,200 |
| 2025-01-16 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2025-01-15 | $24.31 | $25.97 | $24.31 | $25.50 | $25.50 | 5,550 |
| 2025-01-14 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 302 |
| 2025-01-13 | $25.01 | $25.78 | $25.01 | $25.77 | $25.77 | 1,049 |
| 2025-01-10 | $25.01 | $25.80 | $25.01 | $25.79 | $25.79 | 1,134 |
| 2025-01-08 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2025-01-07 | $25.01 | $25.80 | $25.01 | $25.80 | $25.80 | 2,437 |
| 2025-01-06 | $25.29 | $25.99 | $25.01 | $25.90 | $25.90 | 2,413 |
| 2025-01-03 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 41 |
| 2025-01-02 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 515 |
| 2024-12-31 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 0 |
| 2024-12-30 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 1,327 |
| 2024-12-27 | $25.29 | $25.99 | $25.29 | $25.99 | $25.99 | 305 |
| 2024-12-26 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 55 |
| 2024-12-24 | $25.29 | $25.98 | $25.29 | $25.98 | $25.98 | 1,489 |
| 2024-12-23 | $24.26 | $25.64 | $24.26 | $25.50 | $25.50 | 1,162 |
| 2024-12-20 | $24.44 | $25.74 | $24.44 | $25.70 | $25.70 | 1,291 |
| 2024-12-19 | $25.02 | $25.75 | $25.02 | $25.75 | $25.75 | 2,696 |
| 2024-12-18 | $25.66 | $25.66 | $24.50 | $25.39 | $25.39 | 1,851 |
| 2024-12-17 | $25.74 | $25.74 | $25.67 | $25.67 | $25.67 | 1,697 |
| 2024-12-16 | $26.00 | $26.00 | $24.61 | $24.61 | $24.61 | 6,830 |
| 2024-12-13 | $25.25 | $26.23 | $25.05 | $25.15 | $24.87 | 6,905 |
| 2024-12-12 | $24.92 | $24.92 | $24.92 | $24.92 | $24.64 | 305 |
| 2024-12-11 | $25.81 | $26.01 | $25.02 | $25.02 | $24.74 | 1,505 |
| 2024-12-10 | $25.47 | $26.22 | $25.17 | $25.18 | $24.90 | 3,451 |
| 2024-12-09 | $24.86 | $25.49 | $23.51 | $24.85 | $24.57 | 4,814 |
| 2024-12-06 | $25.00 | $25.72 | $23.51 | $24.85 | $24.57 | 8,899 |
| 2024-12-05 | $24.17 | $24.85 | $24.17 | $24.85 | $24.57 | 1,475 |
| 2024-12-04 | $24.53 | $24.85 | $24.15 | $24.84 | $24.56 | 10,747 |
| 2024-12-03 | $24.14 | $24.80 | $24.14 | $24.80 | $24.52 | 4,232 |
| 2024-12-02 | $24.13 | $24.80 | $24.13 | $24.80 | $24.52 | 2,471 |
| 2024-11-29 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 1 |
| 2024-11-27 | $24.06 | $24.90 | $24.06 | $24.90 | $24.90 | 1,504 |
| 2024-11-26 | $24.84 | $24.84 | $24.84 | $24.84 | $24.84 | 60 |
| 2024-11-25 | $24.01 | $24.84 | $24.01 | $24.84 | $24.84 | 3,050 |
| 2024-11-22 | $24.24 | $24.85 | $24.01 | $24.84 | $24.84 | 1,886 |
| 2024-11-21 | $24.29 | $24.84 | $24.10 | $24.84 | $24.84 | 2,044 |
| 2024-11-20 | $24.21 | $25.00 | $24.21 | $24.89 | $24.89 | 2,513 |
| 2024-11-19 | $24.21 | $24.99 | $24.21 | $24.99 | $24.99 | 2,048 |
| 2024-11-18 | $23.89 | $24.79 | $23.89 | $24.79 | $24.79 | 1,384 |
| 2024-11-15 | $23.50 | $24.72 | $23.50 | $24.40 | $24.40 | 6,432 |
| 2024-11-14 | $22.69 | $23.05 | $22.69 | $23.05 | $23.05 | 3,012 |
| 2024-11-13 | $23.06 | $23.45 | $21.52 | $23.05 | $23.05 | 8,261 |
| 2024-11-12 | $23.05 | $23.05 | $23.05 | $23.05 | $23.05 | 562 |
| 2024-11-11 | $23.00 | $23.05 | $23.00 | $23.05 | $23.05 | 3,680 |
| 2024-11-08 | $22.89 | $23.00 | $22.89 | $23.00 | $23.00 | 1,037 |
| 2024-11-07 | $21.90 | $22.92 | $21.90 | $22.92 | $22.92 | 4,914 |
| 2024-11-06 | $22.00 | $22.55 | $22.00 | $22.55 | $22.55 | 10,585 |
| 2024-11-05 | $21.87 | $21.90 | $21.87 | $21.90 | $21.90 | 1,000 |
| 2024-11-04 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 1,138 |
| 2024-11-01 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 11 |
| 2024-10-31 | $21.26 | $22.00 | $21.26 | $21.65 | $21.65 | 1,087 |
| 2024-10-30 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 7 |
| 2024-10-29 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 10 |
| 2024-10-28 | $20.65 | $21.65 | $20.65 | $21.65 | $21.65 | 4,450 |
| 2024-10-25 | $21.36 | $22.00 | $21.36 | $21.50 | $21.50 | 8,335 |
| 2024-10-24 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 23 |
| 2024-10-23 | $20.95 | $21.25 | $20.10 | $21.25 | $21.25 | 4,020 |
| 2024-10-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 19 |
| 2024-10-21 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 174 |
| 2024-10-18 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2024-10-17 | $22.00 | $22.00 | $21.50 | $21.50 | $21.50 | 3,696 |
| 2024-10-16 | $21.20 | $21.61 | $21.20 | $21.25 | $21.25 | 11,128 |
| 2024-10-15 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 410 |
| 2024-10-14 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 527 |
| 2024-10-11 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2024-10-10 | $21.12 | $21.50 | $21.10 | $21.10 | $21.10 | 2,000 |
| 2024-10-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2024-10-08 | $21.15 | $22.18 | $21.10 | $22.00 | $22.00 | 2,196 |
| 2024-10-07 | $21.15 | $22.16 | $21.15 | $22.16 | $22.16 | 743 |
| 2024-10-04 | $21.10 | $22.25 | $21.10 | $22.25 | $22.25 | 360 |
| 2024-10-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 41 |
| 2024-10-02 | $21.71 | $22.00 | $21.45 | $22.00 | $22.00 | 3,129 |
| 2024-10-01 | $21.75 | $21.75 | $21.00 | $21.00 | $21.00 | 1,015 |
| 2024-09-30 | $22.00 | $22.00 | $21.21 | $21.21 | $21.21 | 243 |
| 2024-09-27 | $20.57 | $21.00 | $20.57 | $21.00 | $21.00 | 1,347 |
| 2024-09-26 | $20.35 | $20.35 | $20.20 | $20.20 | $20.20 | 656 |
| 2024-09-25 | $20.47 | $20.50 | $20.40 | $20.40 | $20.12 | 2,769 |
| 2024-09-24 | $20.40 | $20.40 | $20.40 | $20.40 | $20.12 | 0 |
| 2024-09-23 | $20.46 | $20.46 | $20.10 | $20.40 | $20.12 | 1,335 |
| 2024-09-20 | $20.17 | $20.22 | $20.10 | $20.10 | $19.83 | 846 |
| 2024-09-19 | $20.10 | $20.10 | $20.10 | $20.10 | $19.83 | 20 |
| 2024-09-18 | $20.10 | $20.10 | $20.10 | $20.10 | $19.83 | 3,200 |
| 2024-09-17 | $19.95 | $19.95 | $19.75 | $19.75 | $19.48 | 1,514 |
| 2024-09-16 | $19.95 | $19.95 | $19.95 | $19.95 | $19.68 | 50 |
| 2024-09-13 | $19.87 | $19.95 | $19.87 | $19.95 | $19.68 | 2,758 |
| 2024-09-12 | $19.70 | $20.00 | $19.70 | $19.75 | $19.48 | 7,133 |
| 2024-09-11 | $19.60 | $19.60 | $19.60 | $19.60 | $19.33 | 0 |
| 2024-09-10 | $19.60 | $20.00 | $19.60 | $19.60 | $19.33 | 8,168 |
| 2024-09-09 | $19.50 | $19.60 | $19.00 | $19.60 | $19.33 | 4,923 |
| 2024-09-06 | $19.50 | $19.50 | $19.50 | $19.50 | $19.23 | 800 |
| 2024-09-05 | $19.35 | $19.49 | $19.35 | $19.49 | $19.22 | 1,478 |
| 2024-09-04 | $19.32 | $19.32 | $19.32 | $19.32 | $19.06 | 209 |
| 2024-09-03 | $19.18 | $19.28 | $19.15 | $19.28 | $19.02 | 1,120 |
| 2024-08-30 | $19.05 | $19.18 | $19.00 | $19.18 | $19.18 | 3,295 |
| 2024-08-29 | $19.05 | $19.15 | $19.05 | $19.15 | $19.15 | 1,224 |
| 2024-08-28 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 162 |
| 2024-08-27 | $19.15 | $19.15 | $19.06 | $19.13 | $19.13 | 687 |
| 2024-08-26 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 312 |
| 2024-08-23 | $19.00 | $19.15 | $19.00 | $19.15 | $19.15 | 1,055 |
| 2024-08-22 | $18.95 | $19.00 | $18.95 | $19.00 | $19.00 | 4,876 |
| 2024-08-21 | $19.24 | $19.24 | $19.00 | $19.00 | $19.00 | 5,442 |
| 2024-08-20 | $19.05 | $19.27 | $18.77 | $19.00 | $19.00 | 5,326 |
| 2024-08-19 | $19.35 | $19.53 | $19.00 | $19.50 | $19.50 | 2,096 |
| 2024-08-16 | $19.35 | $19.53 | $19.35 | $19.50 | $19.50 | 1,598 |
| 2024-08-15 | $19.35 | $19.50 | $19.35 | $19.37 | $19.37 | 3,890 |
| 2024-08-14 | $19.40 | $19.40 | $19.37 | $19.37 | $19.37 | 1,529 |
| 2024-08-13 | $19.74 | $19.74 | $19.50 | $19.50 | $19.50 | 1,102 |
| 2024-08-12 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2024-08-09 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 1,705 |
| 2024-08-08 | $19.15 | $19.65 | $19.15 | $19.65 | $19.65 | 6,608 |
| 2024-08-07 | $18.79 | $18.99 | $18.79 | $18.93 | $18.93 | 3,710 |
| 2024-08-06 | $18.60 | $18.95 | $18.60 | $18.93 | $18.93 | 6,640 |
| 2024-08-05 | $19.31 | $19.31 | $17.55 | $18.69 | $18.69 | 6,615 |
| 2024-08-02 | $19.35 | $19.37 | $19.35 | $19.37 | $19.37 | 557 |
| 2024-08-01 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 251 |
| 2024-07-31 | $19.93 | $19.93 | $19.93 | $19.93 | $19.93 | 2,195 |
| 2024-07-30 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 0 |
| 2024-07-29 | $19.66 | $19.90 | $19.47 | $19.85 | $19.85 | 9,462 |
| 2024-07-26 | $19.04 | $19.76 | $19.04 | $19.76 | $19.76 | 4,908 |
| 2024-07-25 | $18.90 | $19.53 | $18.90 | $19.53 | $19.53 | 2,830 |
| 2024-07-24 | $19.47 | $19.56 | $19.47 | $19.55 | $19.55 | 2,400 |
| 2024-07-23 | $18.83 | $19.50 | $18.83 | $19.50 | $19.50 | 6,009 |
| 2024-07-22 | $19.25 | $19.39 | $19.25 | $19.39 | $19.39 | 2,140 |
| 2024-07-19 | $19.25 | $19.25 | $19.25 | $19.25 | $19.25 | 0 |
| 2024-07-18 | $19.12 | $19.26 | $19.12 | $19.25 | $19.25 | 3,751 |
| 2024-07-17 | $19.10 | $19.20 | $19.10 | $19.10 | $19.10 | 2,151 |
| 2024-07-16 | $18.95 | $19.00 | $18.73 | $18.94 | $18.94 | 7,108 |
| 2024-07-15 | $18.05 | $18.90 | $18.05 | $18.90 | $18.90 | 6,021 |
| 2024-07-12 | $18.60 | $18.80 | $18.60 | $18.80 | $18.80 | 2,007 |
| 2024-07-11 | $18.40 | $18.50 | $18.40 | $18.50 | $18.50 | 2,670 |
| 2024-07-10 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 1 |
| 2024-07-09 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 154 |
| 2024-07-08 | $18.76 | $18.76 | $17.90 | $17.90 | $17.90 | 2,351 |
| 2024-07-05 | $18.76 | $19.00 | $18.76 | $18.99 | $18.99 | 1,804 |
| 2024-07-03 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2024-07-02 | $18.72 | $19.00 | $18.72 | $19.00 | $19.00 | 6,777 |
| 2024-07-01 | $18.54 | $18.74 | $18.52 | $18.70 | $18.70 | 5,015 |
| 2024-06-28 | $18.55 | $18.55 | $18.20 | $18.20 | $18.20 | 588 |
| 2024-06-27 | $18.50 | $18.50 | $18.09 | $18.15 | $18.15 | 2,644 |
| 2024-06-26 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 104 |
| 2024-06-25 | $18.55 | $18.55 | $18.11 | $18.11 | $17.83 | 2,073 |
| 2024-06-24 | $18.55 | $18.55 | $18.55 | $18.55 | $18.27 | 0 |
| 2024-06-21 | $18.74 | $18.74 | $18.55 | $18.55 | $18.55 | 334 |
| 2024-06-20 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 2 |
| 2024-06-18 | $18.39 | $18.70 | $18.39 | $18.70 | $18.70 | 5,376 |
| 2024-06-17 | $18.49 | $18.56 | $17.85 | $18.47 | $18.47 | 4,607 |
| 2024-06-14 | $18.26 | $18.50 | $18.25 | $18.50 | $18.50 | 2,144 |
| 2024-06-13 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 0 |
| 2024-06-12 | $18.48 | $18.48 | $18.31 | $18.31 | $18.31 | 1,031 |
| 2024-06-11 | $18.10 | $18.25 | $18.10 | $18.25 | $18.25 | 1,691 |
| 2024-06-10 | $19.00 | $19.00 | $18.20 | $18.54 | $18.54 | 6,201 |
| 2024-06-07 | $18.76 | $18.76 | $18.75 | $18.75 | $18.75 | 260 |
| 2024-06-06 | $19.00 | $19.00 | $18.31 | $18.31 | $18.31 | 520 |
| 2024-06-05 | $19.15 | $19.15 | $19.12 | $19.12 | $19.12 | 1,138 |
| 2024-06-04 | $18.30 | $19.13 | $18.27 | $19.13 | $19.13 | 4,097 |
| 2024-06-03 | $18.52 | $19.50 | $18.31 | $19.50 | $19.50 | 4,138 |
| 2024-05-31 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 218 |
| 2024-05-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 3,600 |
| 2024-05-29 | $19.00 | $19.55 | $18.94 | $19.00 | $19.00 | 6,803 |
| 2024-05-28 | $18.20 | $19.00 | $18.20 | $19.00 | $19.00 | 2,210 |
| 2024-05-24 | $18.02 | $18.40 | $18.02 | $18.40 | $18.40 | 4,352 |
| 2024-05-23 | $18.40 | $18.40 | $17.77 | $17.77 | $17.77 | 3,485 |
| 2024-05-22 | $18.06 | $18.40 | $18.06 | $18.40 | $18.40 | 3,789 |
| 2024-05-21 | $18.38 | $18.40 | $18.38 | $18.40 | $18.40 | 300 |
| 2024-05-20 | $18.50 | $18.50 | $18.45 | $18.45 | $18.45 | 954 |
| 2024-05-17 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 2,664 |
| 2024-05-16 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 104 |
| 2024-05-15 | $18.41 | $18.41 | $18.40 | $18.40 | $18.40 | 975 |
| 2024-05-14 | $18.41 | $18.46 | $18.30 | $18.30 | $18.30 | 2,016 |
| 2024-05-13 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 100 |
| 2024-05-10 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2024-05-09 | $18.25 | $18.60 | $18.24 | $18.60 | $18.60 | 1,739 |
| 2024-05-08 | $18.05 | $18.17 | $18.05 | $18.17 | $18.17 | 952 |
| 2024-05-07 | $18.49 | $18.49 | $18.26 | $18.26 | $18.26 | 1,441 |
| 2024-05-06 | $18.25 | $18.35 | $18.25 | $18.35 | $18.35 | 652 |
| 2024-05-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 825 |
| 2024-05-02 | $18.10 | $18.27 | $18.10 | $18.27 | $18.27 | 906 |
| 2024-05-01 | $18.02 | $18.02 | $18.00 | $18.00 | $18.00 | 392 |
| 2024-04-30 | $18.15 | $18.28 | $18.01 | $18.01 | $18.01 | 3,866 |
| 2024-04-29 | $18.15 | $18.15 | $18.14 | $18.15 | $18.15 | 6,117 |
| 2024-04-26 | $18.05 | $18.35 | $18.05 | $18.35 | $18.35 | 2,631 |
| 2024-04-25 | $18.24 | $18.60 | $18.24 | $18.60 | $18.60 | 7,682 |
| 2024-04-24 | $18.05 | $18.05 | $17.85 | $17.85 | $17.85 | 1,915 |
| 2024-04-23 | $18.00 | $18.24 | $17.85 | $18.00 | $18.00 | 3,123 |
| 2024-04-22 | $17.75 | $17.98 | $17.75 | $17.80 | $17.80 | 1,050 |
| 2024-04-19 | $18.10 | $18.10 | $17.99 | $18.00 | $18.00 | 1,462 |
| 2024-04-18 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 882 |
| 2024-04-17 | $18.35 | $18.35 | $18.10 | $18.10 | $18.10 | 2,435 |
| 2024-04-16 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 105 |
| 2024-04-15 | $18.55 | $18.60 | $18.20 | $18.20 | $18.20 | 2,881 |
| 2024-04-12 | $18.57 | $18.57 | $18.56 | $18.56 | $18.56 | 500 |
| 2024-04-11 | $18.60 | $18.62 | $18.60 | $18.62 | $18.62 | 1,189 |
| 2024-04-10 | $18.40 | $18.40 | $18.10 | $18.10 | $18.10 | 1,789 |
| 2024-04-09 | $18.51 | $18.95 | $18.05 | $18.95 | $18.95 | 75 |
| 2024-04-08 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 1,430 |
| 2024-04-05 | $18.50 | $18.95 | $18.35 | $18.82 | $18.82 | 3,982 |
| 2024-04-04 | $19.12 | $19.12 | $18.50 | $19.10 | $19.10 | 6,780 |
| 2024-04-03 | $19.50 | $19.85 | $19.10 | $19.10 | $19.10 | 6,780 |
| 2024-04-02 | $19.38 | $19.38 | $19.10 | $19.10 | $19.10 | 350 |
| 2024-04-01 | $19.40 | $19.52 | $19.40 | $19.52 | $19.52 | 1,290 |
| 2024-03-28 | $19.55 | $19.55 | $19.35 | $19.40 | $19.40 | 2,210 |
| 2024-03-27 | $19.15 | $19.15 | $19.10 | $19.10 | $19.10 | 383 |
| 2024-03-26 | $19.40 | $20.10 | $19.11 | $19.48 | $19.48 | 6,137 |
| 2024-03-25 | $19.35 | $19.35 | $19.33 | $19.33 | $19.05 | 1,167 |
| 2024-03-22 | $18.99 | $19.09 | $18.31 | $19.09 | $18.82 | 4,182 |
| 2024-03-21 | $18.49 | $18.92 | $18.49 | $18.90 | $18.63 | 2,179 |
| 2024-03-20 | $18.56 | $18.56 | $18.25 | $18.25 | $17.99 | 4,858 |
| 2024-03-19 | $18.60 | $18.60 | $18.45 | $18.55 | $18.29 | 9,963 |
| 2024-03-18 | $18.89 | $18.89 | $18.55 | $18.60 | $18.34 | 2,554 |
| 2024-03-15 | $19.00 | $19.00 | $19.00 | $19.00 | $18.73 | 0 |
| 2024-03-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.73 | 2,358 |
| 2024-03-13 | $19.47 | $19.47 | $19.00 | $19.20 | $18.93 | 342 |
| 2024-03-12 | $19.00 | $19.00 | $19.00 | $19.00 | $18.73 | 6,281 |
| 2024-03-11 | $18.95 | $19.00 | $18.85 | $19.00 | $18.73 | 6,281 |
| 2024-03-08 | $19.03 | $19.03 | $18.95 | $18.95 | $18.68 | 5,711 |
| 2024-03-07 | $19.57 | $19.57 | $19.00 | $19.00 | $18.73 | 9,602 |
| 2024-03-06 | $19.59 | $19.59 | $19.59 | $19.59 | $19.31 | 150 |
| 2024-03-05 | $19.36 | $19.62 | $19.23 | $19.62 | $19.34 | 6,188 |
| 2024-03-04 | $19.60 | $19.60 | $19.50 | $19.58 | $19.30 | 1,087 |
| 2024-03-01 | $19.46 | $19.64 | $19.35 | $19.64 | $19.36 | 2,404 |
| 2024-02-29 | $19.94 | $19.94 | $19.45 | $19.45 | $19.17 | 2,119 |
| 2024-02-28 | $19.55 | $19.55 | $19.37 | $19.37 | $19.10 | 3,122 |
| 2024-02-27 | $19.75 | $19.75 | $19.35 | $19.35 | $19.08 | 3,640 |
| 2024-02-26 | $20.60 | $20.60 | $19.10 | $19.25 | $18.98 | 11,797 |
| 2024-02-23 | $20.00 | $20.93 | $20.00 | $20.50 | $20.50 | 1,000 |
| 2024-02-22 | $20.03 | $20.90 | $20.00 | $20.00 | $20.00 | 1,288 |
| 2024-02-21 | $20.39 | $20.70 | $20.10 | $20.25 | $20.25 | 1,800 |
| 2024-02-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 2,101 |
| 2024-02-16 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2024-02-15 | $20.25 | $20.55 | $19.75 | $20.55 | $20.55 | 2,163 |
| 2024-02-14 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 58 |
| 2024-02-13 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 45 |
| 2024-02-12 | $20.42 | $20.42 | $20.42 | $20.42 | $20.42 | 100 |
| 2024-02-09 | $20.41 | $20.42 | $20.25 | $20.42 | $20.42 | 1,230 |
| 2024-02-08 | $20.41 | $20.41 | $20.41 | $20.41 | $20.41 | 84 |
| 2024-02-07 | $20.56 | $20.56 | $20.28 | $20.41 | $20.41 | 7,834 |
| 2024-02-06 | $20.56 | $21.00 | $20.56 | $20.96 | $20.96 | 3,224 |
| 2024-02-05 | $20.86 | $21.63 | $20.60 | $20.60 | $20.60 | 2,802 |
| 2024-02-02 | $21.50 | $21.74 | $20.86 | $21.60 | $21.60 | 3,795 |
| 2024-02-01 | $21.50 | $21.56 | $21.01 | $21.53 | $21.53 | 5,196 |
| 2024-01-31 | $21.56 | $21.57 | $21.54 | $21.54 | $21.54 | 3,150 |
| 2024-01-30 | $21.02 | $21.60 | $21.02 | $21.57 | $21.57 | 10,149 |
| 2024-01-29 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 1 |
| 2024-01-26 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2024-01-25 | $21.01 | $21.46 | $21.01 | $21.46 | $21.46 | 1,100 |
| 2024-01-24 | $21.01 | $21.46 | $21.01 | $21.46 | $21.46 | 241 |
| 2024-01-23 | $21.01 | $21.45 | $21.01 | $21.43 | $21.43 | 2,200 |
| 2024-01-22 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 550 |
| 2024-01-19 | $20.89 | $21.50 | $20.89 | $21.50 | $21.50 | 953 |
| 2024-01-18 | $20.86 | $21.55 | $20.86 | $21.50 | $21.50 | 1,550 |
| 2024-01-17 | $21.55 | $21.60 | $20.85 | $21.54 | $21.54 | 4,670 |
| 2024-01-16 | $20.75 | $21.59 | $20.75 | $21.59 | $21.59 | 1,926 |
| 2024-01-12 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2024-01-11 | $20.96 | $21.60 | $20.96 | $21.60 | $21.60 | 300 |
| 2024-01-10 | $20.78 | $21.60 | $20.78 | $21.57 | $21.57 | 1,736 |
| 2024-01-09 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 0 |
| 2024-01-08 | $20.60 | $21.60 | $20.50 | $21.60 | $21.60 | 3,111 |
| 2024-01-05 | $21.60 | $21.60 | $21.60 | $21.60 | $21.60 | 90 |
| 2024-01-04 | $20.74 | $21.60 | $20.74 | $21.60 | $21.60 | 2,105 |
| 2024-01-03 | $20.85 | $21.69 | $20.60 | $21.50 | $21.50 | 1,471 |
| 2024-01-02 | $21.55 | $21.69 | $21.52 | $21.52 | $21.52 | 2,335 |
| 2023-12-29 | $21.50 | $21.50 | $21.10 | $21.50 | $21.50 | 786 |
| 2023-12-28 | $21.50 | $21.52 | $21.50 | $21.52 | $21.52 | 200 |
| 2023-12-27 | $20.75 | $21.69 | $20.75 | $21.69 | $21.69 | 5,566 |
| 2023-12-26 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 52 |
| 2023-12-22 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 1,036 |
| 2023-12-21 | $20.26 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2023-12-20 | $20.30 | $21.69 | $20.26 | $20.26 | $20.26 | 2,349 |
| 2023-12-19 | $21.50 | $21.60 | $21.44 | $21.45 | $21.45 | 3,493 |
| 2023-12-18 | $21.49 | $22.00 | $21.49 | $21.52 | $21.52 | 2,990 |
| 2023-12-15 | $21.50 | $21.50 | $20.25 | $21.49 | $21.49 | 3,714 |
| 2023-12-14 | $20.40 | $20.53 | $20.40 | $20.53 | $20.53 | 2,002 |
| 2023-12-13 | $20.00 | $20.15 | $19.75 | $20.13 | $20.13 | 4,187 |
| 2023-12-12 | $20.36 | $20.36 | $20.36 | $20.36 | $20.36 | 20 |
| 2023-12-11 | $20.40 | $20.40 | $20.36 | $20.36 | $20.09 | 231 |
| 2023-12-08 | $20.39 | $20.40 | $20.20 | $20.36 | $20.36 | 2,249 |
| 2023-12-07 | $20.40 | $20.40 | $20.20 | $20.40 | $20.40 | 4,362 |
| 2023-12-06 | $20.30 | $20.40 | $20.01 | $20.40 | $20.40 | 9,279 |
| 2023-12-05 | $19.93 | $20.21 | $19.85 | $20.21 | $20.21 | 4,227 |
| 2023-12-04 | $19.95 | $20.18 | $19.95 | $20.18 | $20.18 | 715 |
| 2023-12-01 | $19.85 | $19.99 | $19.85 | $19.99 | $19.99 | 1,400 |
| 2023-11-30 | $20.00 | $20.00 | $19.85 | $19.86 | $19.86 | 3,216 |
| 2023-11-29 | $20.00 | $20.00 | $19.97 | $19.97 | $19.97 | 200 |
| 2023-11-28 | $19.85 | $19.85 | $19.85 | $19.85 | $19.85 | 25 |
| 2023-11-27 | $20.18 | $20.18 | $19.85 | $19.85 | $19.85 | 9,529 |
| 2023-11-24 | $20.10 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2023-11-22 | $19.90 | $20.10 | $19.90 | $20.10 | $20.10 | 460 |
| 2023-11-21 | $19.90 | $19.91 | $19.90 | $19.91 | $19.91 | 782 |
| 2023-11-20 | $20.00 | $20.24 | $20.00 | $20.24 | $20.24 | 1,003 |
| 2023-11-17 | $20.00 | $20.05 | $20.00 | $20.00 | $20.00 | 2,090 |
| 2023-11-16 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 404 |
| 2023-11-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 746 |
| 2023-11-14 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,628 |
| 2023-11-13 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 20 |
| 2023-11-10 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 230 |
| 2023-11-09 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 110 |
| 2023-11-08 | $19.95 | $19.97 | $19.95 | $19.95 | $19.95 | 1,400 |
| 2023-11-07 | $20.00 | $20.11 | $20.00 | $20.08 | $20.08 | 435 |
| 2023-11-06 | $20.50 | $20.50 | $19.90 | $20.00 | $20.00 | 10,196 |
| 2023-11-03 | $20.73 | $20.85 | $20.73 | $20.85 | $20.85 | 1,059 |
| 2023-11-02 | $20.70 | $20.70 | $20.52 | $20.52 | $20.52 | 3,200 |
| 2023-11-01 | $20.70 | $21.00 | $20.70 | $21.00 | $21.00 | 828 |
| 2023-10-31 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 0 |
| 2023-10-30 | $21.00 | $21.04 | $20.64 | $20.64 | $20.64 | 338 |
| 2023-10-27 | $21.25 | $21.44 | $21.25 | $21.40 | $21.40 | 9,055 |
| 2023-10-26 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 5 |
| 2023-10-25 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 40 |
| 2023-10-24 | $20.25 | $20.70 | $20.25 | $20.70 | $20.70 | 250 |
| 2023-10-23 | $20.05 | $20.70 | $20.05 | $20.70 | $20.70 | 6,655 |
| 2023-10-20 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 95 |
| 2023-10-19 | $20.70 | $20.70 | $20.50 | $20.50 | $20.50 | 1,055 |
| 2023-10-18 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 0 |
| 2023-10-17 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 7 |
| 2023-10-16 | $20.70 | $20.70 | $20.70 | $20.70 | $20.70 | 25 |
| 2023-10-13 | $20.70 | $20.70 | $20.68 | $20.70 | $20.70 | 2,634 |
| 2023-10-12 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2023-10-11 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 796 |
| 2023-10-10 | $20.54 | $20.70 | $20.50 | $20.70 | $20.70 | 1,125 |
| 2023-10-09 | $20.50 | $20.70 | $20.50 | $20.70 | $20.70 | 1,400 |
| 2023-10-06 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 0 |
| 2023-10-05 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 238 |
| 2023-10-04 | $21.02 | $21.02 | $20.50 | $20.50 | $20.50 | 233 |
| 2023-10-03 | $21.12 | $21.12 | $21.12 | $21.12 | $21.12 | 201 |
| 2023-10-02 | $21.82 | $21.82 | $21.04 | $21.04 | $21.04 | 1,473 |
| 2023-09-29 | $21.85 | $21.85 | $21.05 | $21.05 | $21.05 | 469 |
| 2023-09-28 | $23.00 | $23.00 | $21.00 | $21.60 | $21.60 | 3,163 |
| 2023-09-27 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 701 |
| 2023-09-26 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 285 |
| 2023-09-25 | $21.60 | $21.97 | $20.75 | $20.75 | $20.47 | 1,598 |
| 2023-09-22 | $20.30 | $21.00 | $20.30 | $21.00 | $20.72 | 3,295 |
| 2023-09-21 | $20.30 | $20.30 | $20.30 | $20.30 | $20.03 | 65 |
| 2023-09-20 | $20.00 | $20.30 | $20.00 | $20.30 | $20.03 | 6,890 |
| 2023-09-19 | $20.29 | $20.29 | $19.61 | $19.80 | $19.53 | 33,849 |
| 2023-09-18 | $20.30 | $20.30 | $20.29 | $20.29 | $20.02 | 850 |
| 2023-09-15 | $20.25 | $20.25 | $20.25 | $20.25 | $19.98 | 0 |
| 2023-09-14 | $19.98 | $20.25 | $19.98 | $20.25 | $19.98 | 1,023 |
| 2023-09-13 | $19.76 | $19.76 | $19.76 | $19.76 | $19.49 | 0 |
| 2023-09-12 | $19.76 | $19.76 | $19.76 | $19.76 | $19.49 | 215 |
| 2023-09-11 | $19.80 | $19.80 | $19.80 | $19.80 | $19.53 | 200 |
| 2023-09-08 | $20.50 | $20.50 | $20.50 | $20.50 | $20.22 | 3,828 |
| 2023-09-07 | $20.25 | $20.25 | $20.00 | $20.00 | $19.73 | 1,227 |
| 2023-09-06 | $20.75 | $20.75 | $20.50 | $20.50 | $20.22 | 1,050 |
| 2023-09-05 | $20.10 | $20.98 | $19.86 | $20.52 | $20.24 | 2,673 |
| 2023-09-01 | $20.10 | $20.10 | $20.10 | $20.10 | $19.83 | 162 |
| 2023-08-31 | $20.20 | $20.20 | $20.10 | $20.10 | $19.83 | 1,012 |
| 2023-08-30 | $20.18 | $20.18 | $20.18 | $20.18 | $19.91 | 6 |
| 2023-08-29 | $20.33 | $20.33 | $20.16 | $20.18 | $19.91 | 2,336 |
| 2023-08-28 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 0 |
| 2023-08-25 | $21.00 | $21.05 | $21.00 | $21.00 | $20.72 | 7,531 |
| 2023-08-24 | $20.15 | $20.15 | $20.15 | $20.15 | $19.88 | 35 |
| 2023-08-23 | $20.15 | $20.15 | $20.15 | $20.15 | $19.88 | 107 |
| 2023-08-22 | $20.15 | $20.15 | $20.15 | $20.15 | $19.88 | 150 |
| 2023-08-21 | $20.14 | $20.62 | $20.14 | $20.62 | $20.34 | 1,353 |
| 2023-08-18 | $21.00 | $21.00 | $21.00 | $21.00 | $20.72 | 1,645 |
| 2023-08-17 | $20.02 | $20.98 | $20.01 | $20.01 | $19.74 | 2,475 |
| 2023-08-16 | $20.06 | $20.10 | $20.02 | $20.09 | $19.82 | 1,202 |
| 2023-08-15 | $20.26 | $20.26 | $20.01 | $20.10 | $19.83 | 3,355 |
| 2023-08-14 | $20.68 | $20.68 | $20.60 | $20.60 | $20.32 | 302 |
| 2023-08-11 | $21.45 | $21.45 | $21.45 | $21.45 | $21.16 | 0 |
| 2023-08-10 | $21.45 | $21.45 | $21.45 | $21.45 | $21.16 | 0 |
| 2023-08-09 | $21.27 | $21.45 | $21.25 | $21.45 | $21.16 | 1,960 |
| 2023-08-08 | $20.95 | $21.25 | $20.95 | $21.25 | $20.96 | 1,000 |
| 2023-08-07 | $20.95 | $20.95 | $20.95 | $20.95 | $20.67 | 25 |
| 2023-08-04 | $20.65 | $20.95 | $20.65 | $20.95 | $20.95 | 3,012 |
| 2023-08-03 | $20.26 | $20.53 | $20.26 | $20.53 | $20.53 | 226 |
| 2023-08-02 | $20.62 | $20.95 | $20.55 | $20.95 | $20.95 | 3,100 |
| 2023-08-01 | $20.56 | $20.70 | $20.56 | $20.70 | $20.70 | 1,469 |
| 2023-07-31 | $20.96 | $20.98 | $20.56 | $20.56 | $20.56 | 2,621 |
| 2023-07-28 | $20.28 | $20.75 | $20.27 | $20.75 | $20.75 | 3,337 |
| 2023-07-27 | $20.50 | $20.50 | $20.30 | $20.30 | $20.30 | 1,169 |
| 2023-07-26 | $20.50 | $20.90 | $20.05 | $20.08 | $20.08 | 5,453 |
| 2023-07-25 | $20.92 | $20.92 | $20.92 | $20.92 | $20.92 | 0 |
| 2023-07-24 | $20.93 | $20.93 | $20.15 | $20.92 | $20.92 | 1,988 |
| 2023-07-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 683 |
| 2023-07-20 | $21.77 | $22.19 | $21.77 | $22.19 | $22.19 | 550 |
| 2023-07-19 | $21.00 | $22.20 | $20.83 | $22.20 | $22.20 | 6,687 |
| 2023-07-18 | $21.33 | $21.33 | $21.31 | $21.31 | $21.31 | 905 |
| 2023-07-17 | $21.01 | $21.01 | $21.00 | $21.00 | $21.00 | 500 |
| 2023-07-14 | $21.25 | $21.35 | $21.00 | $21.35 | $21.35 | 580 |
| 2023-07-13 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 950 |
| 2023-07-12 | $21.61 | $22.25 | $21.26 | $21.26 | $21.26 | 3,132 |
| 2023-07-11 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 4 |
| 2023-07-10 | $21.70 | $21.70 | $21.00 | $21.00 | $21.00 | 352 |
| 2023-07-07 | $21.70 | $21.95 | $21.70 | $21.95 | $21.95 | 2,784 |
| 2023-07-06 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-07-05 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 0 |
| 2023-07-03 | $20.48 | $22.00 | $20.48 | $21.70 | $21.70 | 2,919 |
| 2023-06-30 | $20.52 | $20.98 | $20.50 | $20.50 | $20.50 | 1,828 |
| 2023-06-29 | $21.00 | $21.00 | $20.40 | $20.50 | $20.50 | 1,951 |
| 2023-06-28 | $20.70 | $20.70 | $20.49 | $20.49 | $20.49 | 5,039 |
| 2023-06-27 | $21.11 | $21.11 | $21.11 | $21.11 | $21.11 | 0 |
| 2023-06-26 | $21.80 | $21.80 | $21.11 | $21.11 | $20.83 | 677 |
| 2023-06-23 | $21.80 | $21.80 | $21.10 | $21.10 | $20.82 | 1,084 |
| 2023-06-22 | $21.55 | $21.55 | $21.52 | $21.52 | $21.24 | 510 |
| 2023-06-21 | $21.75 | $21.75 | $21.75 | $21.75 | $21.47 | 5 |
| 2023-06-20 | $21.75 | $21.75 | $21.75 | $21.75 | $21.47 | 0 |
| 2023-06-16 | $21.80 | $21.80 | $21.75 | $21.75 | $21.47 | 4,159 |
| 2023-06-15 | $21.75 | $21.75 | $21.75 | $21.75 | $21.47 | 2,045 |
| 2023-06-14 | $21.50 | $21.90 | $21.50 | $21.90 | $21.61 | 3,200 |
| 2023-06-13 | $21.50 | $21.75 | $21.50 | $21.75 | $21.47 | 2,452 |
| 2023-06-12 | $21.28 | $21.50 | $20.50 | $21.05 | $20.77 | 14,070 |
| 2023-06-09 | $22.75 | $24.00 | $22.53 | $24.00 | $23.69 | 3,240 |
| 2023-06-08 | $21.50 | $23.00 | $21.50 | $23.00 | $22.70 | 1,363 |
| 2023-06-07 | $21.50 | $21.95 | $20.75 | $20.75 | $20.48 | 900 |
| 2023-06-06 | $21.50 | $21.95 | $20.50 | $20.50 | $20.23 | 4,607 |
| 2023-06-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.73 | 316 |
| 2023-06-02 | $22.95 | $23.00 | $22.00 | $22.02 | $22.02 | 1,150 |
| 2023-06-01 | $22.25 | $23.75 | $22.25 | $23.75 | $23.75 | 1,492 |
| 2023-05-31 | $21.04 | $21.04 | $21.04 | $21.04 | $21.04 | 223 |
| 2023-05-30 | $20.90 | $22.00 | $20.90 | $22.00 | $22.00 | 2,474 |
| 2023-05-26 | $20.90 | $20.90 | $20.25 | $20.25 | $20.25 | 318 |
| 2023-05-25 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2023-05-24 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2023-05-23 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 100 |
| 2023-05-22 | $20.00 | $20.12 | $20.00 | $20.12 | $20.12 | 2,103 |
| 2023-05-19 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2023-05-18 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 447 |
| 2023-05-17 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,600 |
| 2023-05-16 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 967 |
| 2023-05-15 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 770 |
| 2023-05-12 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 28 |
| 2023-05-11 | $19.95 | $21.95 | $19.95 | $21.13 | $21.13 | 2,102 |
| 2023-05-10 | $19.90 | $19.90 | $19.51 | $19.57 | $19.57 | 3,047 |
| 2023-05-09 | $19.98 | $20.00 | $19.55 | $19.98 | $19.98 | 2,248 |
| 2023-05-08 | $21.10 | $21.10 | $20.00 | $20.03 | $20.03 | 3,248 |
| 2023-05-05 | $20.00 | $21.99 | $20.00 | $21.00 | $21.00 | 3,785 |
| 2023-05-04 | $20.10 | $20.10 | $19.13 | $19.13 | $19.13 | 4,393 |
| 2023-05-03 | $20.68 | $20.68 | $20.53 | $20.53 | $20.53 | 2,395 |
| 2023-05-02 | $21.85 | $21.85 | $20.02 | $20.80 | $20.80 | 4,105 |
| 2023-05-01 | $22.38 | $22.38 | $22.00 | $22.00 | $22.00 | 2,846 |
| 2023-04-28 | $23.37 | $23.37 | $23.37 | $23.37 | $23.37 | 15 |
| 2023-04-27 | $21.75 | $23.75 | $21.75 | $23.37 | $23.37 | 4,500 |
| 2023-04-26 | $22.00 | $22.50 | $21.83 | $21.83 | $21.83 | 1,950 |
| 2023-04-25 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 303 |
| 2023-04-24 | $22.30 | $22.35 | $22.20 | $22.20 | $22.20 | 850 |
| 2023-04-21 | $22.70 | $22.70 | $22.30 | $22.35 | $22.35 | 1,616 |
| 2023-04-20 | $22.76 | $22.76 | $22.75 | $22.75 | $22.75 | 500 |
| 2023-04-19 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2023-04-18 | $22.50 | $22.80 | $22.50 | $22.80 | $22.80 | 1,036 |
| 2023-04-17 | $23.57 | $23.75 | $23.00 | $23.00 | $23.00 | 15,692 |
| 2023-04-14 | $23.60 | $23.60 | $23.57 | $23.57 | $23.57 | 473 |
| 2023-04-13 | $23.75 | $23.99 | $23.75 | $23.99 | $23.99 | 2,000 |
| 2023-04-12 | $23.58 | $23.58 | $23.58 | $23.58 | $23.58 | 0 |
| 2023-04-11 | $24.50 | $24.50 | $23.58 | $23.58 | $23.58 | 280 |
| 2023-04-10 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 501 |
| 2023-04-06 | $24.51 | $24.51 | $24.50 | $24.50 | $24.50 | 200 |
| 2023-04-05 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 234 |
| 2023-04-04 | $25.01 | $26.00 | $24.55 | $24.55 | $24.55 | 1,278 |
| 2023-04-03 | $24.76 | $26.00 | $23.25 | $23.25 | $23.25 | 4,456 |
| 2023-03-31 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 47 |
| 2023-03-30 | $25.10 | $25.10 | $23.15 | $24.80 | $24.80 | 2,949 |
| 2023-03-29 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 51 |
| 2023-03-28 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-03-27 | $23.00 | $23.00 | $23.00 | $23.00 | $22.72 | 1,632 |
| 2023-03-24 | $22.80 | $25.00 | $22.80 | $23.00 | $22.72 | 6,722 |
| 2023-03-23 | $23.05 | $24.00 | $22.65 | $22.65 | $22.38 | 2,607 |
| 2023-03-22 | $22.25 | $23.05 | $22.25 | $22.65 | $22.38 | 2,062 |
| 2023-03-21 | $22.11 | $22.11 | $22.11 | $22.11 | $21.84 | 0 |
| 2023-03-20 | $22.11 | $22.11 | $22.11 | $22.11 | $21.84 | 222 |
| 2023-03-17 | $22.11 | $22.11 | $22.11 | $22.11 | $21.84 | 241 |
| 2023-03-16 | $22.50 | $22.80 | $22.50 | $22.80 | $22.53 | 1,036 |
| 2023-03-15 | $22.50 | $22.65 | $22.26 | $22.50 | $22.23 | 2,001 |
| 2023-03-14 | $22.50 | $22.80 | $22.50 | $22.80 | $22.53 | 2,198 |
| 2023-03-13 | $22.75 | $23.00 | $22.08 | $22.38 | $22.11 | 3,065 |
| 2023-03-10 | $23.56 | $23.56 | $23.00 | $23.00 | $22.72 | 2,978 |
| 2023-03-09 | $24.00 | $24.00 | $23.56 | $23.56 | $23.28 | 2,785 |
| 2023-03-08 | $24.05 | $24.05 | $24.05 | $24.05 | $23.76 | 500 |
| 2023-03-07 | $24.45 | $24.45 | $24.45 | $24.45 | $24.16 | 454 |
| 2023-03-06 | $24.00 | $24.35 | $24.00 | $24.35 | $24.06 | 1,301 |
| 2023-03-03 | $24.38 | $24.45 | $24.35 | $24.45 | $24.16 | 633 |
| 2023-03-02 | $24.06 | $24.40 | $24.06 | $24.38 | $24.09 | 2,001 |
| 2023-03-01 | $24.40 | $24.40 | $24.40 | $24.40 | $24.11 | 150 |
| 2023-02-28 | $24.30 | $24.33 | $24.30 | $24.30 | $24.01 | 1,174 |
| 2023-02-27 | $24.50 | $24.50 | $24.40 | $24.40 | $24.11 | 6,400 |
| 2023-02-24 | $24.03 | $24.44 | $23.95 | $24.44 | $24.15 | 4,339 |
| 2023-02-23 | $24.25 | $24.25 | $24.25 | $24.25 | $23.96 | 0 |
| 2023-02-22 | $23.70 | $24.85 | $23.70 | $24.25 | $23.96 | 8,050 |
| 2023-02-21 | $23.10 | $23.80 | $23.10 | $23.70 | $23.41 | 19,380 |
| 2023-02-17 | $24.55 | $24.55 | $24.25 | $24.25 | $23.96 | 1,740 |
| 2023-02-16 | $23.97 | $24.95 | $23.97 | $24.55 | $24.25 | 2,712 |
| 2023-02-15 | $24.00 | $24.02 | $24.00 | $24.00 | $23.71 | 5,506 |
| 2023-02-14 | $23.88 | $23.88 | $23.88 | $23.88 | $23.59 | 82 |
| 2023-02-13 | $23.85 | $23.88 | $23.85 | $23.88 | $23.59 | 944 |
| 2023-02-10 | $23.55 | $24.52 | $23.50 | $24.42 | $24.13 | 5,393 |
| 2023-02-09 | $23.10 | $23.10 | $23.10 | $23.10 | $22.82 | 152 |
| 2023-02-08 | $23.30 | $23.30 | $23.25 | $23.25 | $22.97 | 259 |
| 2023-02-07 | $23.50 | $23.50 | $23.50 | $23.50 | $23.22 | 75 |
| 2023-02-06 | $23.02 | $23.50 | $23.02 | $23.50 | $23.22 | 1,022 |
| 2023-02-03 | $22.88 | $22.93 | $22.83 | $22.83 | $22.83 | 545 |
| 2023-02-02 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 100 |
| 2023-02-01 | $22.71 | $23.00 | $22.53 | $23.00 | $23.00 | 1,004 |
| 2023-01-31 | $22.98 | $23.00 | $22.98 | $23.00 | $23.00 | 1,934 |
| 2023-01-30 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 30 |
| 2023-01-27 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-01-26 | $22.50 | $23.00 | $22.50 | $23.00 | $23.00 | 810 |
| 2023-01-25 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 600 |
| 2023-01-24 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 53 |
| 2023-01-23 | $22.30 | $23.00 | $22.30 | $23.00 | $23.00 | 3,998 |
| 2023-01-20 | $22.90 | $23.00 | $22.90 | $23.00 | $23.00 | 13,249 |
| 2023-01-19 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 701 |
| 2023-01-18 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2023-01-17 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 10 |
| 2023-01-13 | $22.50 | $23.00 | $22.50 | $23.00 | $23.00 | 3,992 |
| 2023-01-12 | $23.10 | $23.10 | $22.50 | $22.98 | $22.98 | 1,745 |
| 2023-01-11 | $22.60 | $23.25 | $22.60 | $23.25 | $23.25 | 1,000 |
| 2023-01-10 | $22.65 | $22.65 | $22.65 | $22.65 | $22.65 | 547 |
| 2023-01-09 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 100 |
| 2023-01-06 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 589 |
| 2023-01-05 | $22.50 | $22.50 | $22.25 | $22.25 | $22.25 | 5,084 |
| 2023-01-04 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 900 |
| 2023-01-03 | $22.60 | $22.60 | $22.48 | $22.50 | $22.50 | 2,192 |
| 2022-12-30 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 5 |
| 2022-12-29 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2022-12-28 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 955 |
| 2022-12-27 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2022-12-23 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2022-12-22 | $22.65 | $24.02 | $22.56 | $23.00 | $23.00 | 13,592 |
| 2022-12-21 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 201 |
| 2022-12-20 | $22.25 | $22.55 | $22.25 | $22.25 | $22.25 | 4,336 |
| 2022-12-19 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 259 |
| 2022-12-16 | $22.40 | $22.40 | $22.39 | $22.39 | $22.39 | 559 |
| 2022-12-15 | $22.75 | $22.75 | $22.47 | $22.50 | $22.50 | 3,628 |
| 2022-12-14 | $22.30 | $22.30 | $22.00 | $22.00 | $22.00 | 923 |
| 2022-12-13 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 239 |
| 2022-12-12 | $22.72 | $22.72 | $22.71 | $22.71 | $22.43 | 573 |
| 2022-12-09 | $23.37 | $23.37 | $22.71 | $23.00 | $22.71 | 1,827 |
| 2022-12-08 | $23.85 | $23.85 | $23.85 | $23.85 | $23.55 | 27 |
| 2022-12-07 | $23.85 | $23.85 | $23.85 | $23.85 | $23.55 | 0 |
| 2022-12-06 | $23.85 | $23.85 | $23.85 | $23.85 | $23.55 | 0 |
| 2022-12-05 | $23.38 | $23.85 | $23.38 | $23.85 | $23.55 | 500 |
| 2022-12-02 | $23.36 | $23.36 | $23.36 | $23.36 | $23.07 | 130 |
| 2022-12-01 | $23.38 | $23.38 | $23.36 | $23.36 | $23.07 | 375 |
| 2022-11-30 | $22.70 | $22.70 | $22.70 | $22.70 | $22.42 | 200 |
| 2022-11-29 | $23.25 | $23.25 | $23.00 | $23.25 | $22.96 | 25,969 |
| 2022-11-28 | $22.50 | $23.25 | $22.50 | $23.20 | $22.91 | 4,975 |
| 2022-11-25 | $22.23 | $22.25 | $22.23 | $22.25 | $22.25 | 868 |
| 2022-11-23 | $22.25 | $22.25 | $21.80 | $22.18 | $22.18 | 700 |
| 2022-11-22 | $22.25 | $22.30 | $22.25 | $22.30 | $22.30 | 705 |
| 2022-11-21 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 444 |
| 2022-11-18 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 1,953 |
| 2022-11-17 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 2,500 |
| 2022-11-16 | $22.00 | $22.10 | $22.00 | $22.02 | $22.02 | 2,016 |
| 2022-11-15 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 6 |
| 2022-11-14 | $22.00 | $22.00 | $21.78 | $22.00 | $22.00 | 1,394 |
| 2022-11-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2 |
| 2022-11-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 31 |
| 2022-11-09 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 0 |
| 2022-11-08 | $22.25 | $22.25 | $22.00 | $22.00 | $22.00 | 1,325 |
| 2022-11-07 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 625 |
| 2022-11-04 | $22.00 | $22.00 | $21.99 | $21.99 | $21.99 | 717 |
| 2022-11-03 | $21.75 | $22.00 | $21.75 | $21.95 | $21.95 | 300 |
| 2022-11-02 | $21.37 | $21.37 | $21.37 | $21.37 | $21.37 | 500 |
| 2022-11-01 | $21.30 | $21.50 | $21.30 | $21.50 | $21.50 | 501 |
| 2022-10-31 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 211 |
| 2022-10-28 | $21.11 | $21.15 | $21.06 | $21.11 | $21.11 | 8,008 |
| 2022-10-27 | $21.30 | $21.30 | $21.11 | $21.11 | $21.11 | 2,970 |
| 2022-10-26 | $22.50 | $22.50 | $21.55 | $21.75 | $21.75 | 1,707 |
| 2022-10-25 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 270 |
| 2022-10-24 | $21.74 | $23.00 | $21.30 | $22.25 | $22.25 | 5,006 |
| 2022-10-21 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 7 |
| 2022-10-20 | $21.49 | $21.55 | $21.49 | $21.55 | $21.55 | 936 |
| 2022-10-19 | $21.18 | $21.18 | $21.18 | $21.18 | $21.18 | 0 |
| 2022-10-18 | $21.20 | $21.22 | $21.18 | $21.18 | $21.18 | 2,185 |
| 2022-10-17 | $21.35 | $21.50 | $21.35 | $21.50 | $21.50 | 999 |
| 2022-10-14 | $21.18 | $21.35 | $21.18 | $21.35 | $21.35 | 1,236 |
| 2022-10-13 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 984 |
| 2022-10-12 | $21.06 | $21.06 | $21.06 | $21.06 | $21.06 | 100 |
| 2022-10-11 | $21.23 | $21.23 | $21.23 | $21.23 | $21.23 | 181 |
| 2022-10-10 | $21.37 | $21.37 | $21.23 | $21.23 | $21.23 | 322 |
| 2022-10-07 | $22.92 | $22.92 | $21.23 | $21.23 | $21.23 | 4,143 |
| 2022-10-06 | $21.06 | $21.50 | $21.00 | $21.25 | $21.25 | 3,450 |
| 2022-10-05 | $21.06 | $21.06 | $21.00 | $21.00 | $21.00 | 2,410 |
| 2022-10-04 | $21.49 | $21.49 | $21.06 | $21.06 | $21.06 | 7,842 |
| 2022-10-03 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 1,541 |
| 2022-09-30 | $21.52 | $21.52 | $21.39 | $21.40 | $21.40 | 2,923 |
| 2022-09-29 | $22.95 | $22.95 | $21.66 | $21.66 | $21.66 | 3,245 |
| 2022-09-28 | $22.00 | $22.03 | $22.00 | $22.03 | $22.03 | 425 |
| 2022-09-27 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 1,076 |
| 2022-09-26 | $23.06 | $23.06 | $21.75 | $22.00 | $21.73 | 7,506 |
| 2022-09-23 | $23.12 | $23.12 | $23.11 | $23.12 | $22.84 | 810 |
| 2022-09-22 | $23.20 | $23.20 | $23.20 | $23.20 | $22.92 | 70 |
| 2022-09-21 | $23.20 | $23.20 | $23.20 | $23.20 | $22.92 | 533 |
| 2022-09-20 | $23.19 | $23.20 | $23.19 | $23.19 | $22.91 | 4,897 |
| 2022-09-19 | $23.13 | $23.13 | $23.13 | $23.13 | $22.85 | 2 |
| 2022-09-16 | $23.11 | $23.17 | $23.11 | $23.13 | $22.85 | 3,480 |
| 2022-09-15 | $23.27 | $23.27 | $23.20 | $23.20 | $22.92 | 636 |
| 2022-09-14 | $23.48 | $23.48 | $23.25 | $23.25 | $23.25 | 1,049 |
| 2022-09-13 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 9 |
| 2022-09-12 | $23.49 | $23.50 | $23.25 | $23.25 | $23.25 | 4,700 |
| 2022-09-09 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 355 |
| 2022-09-08 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2022-09-07 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2022-09-06 | $23.31 | $23.47 | $23.30 | $23.47 | $23.47 | 1,701 |
| 2022-09-02 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 200 |
| 2022-09-01 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2022-08-31 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 100 |
| 2022-08-30 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 100 |
| 2022-08-29 | $23.50 | $23.50 | $23.31 | $23.31 | $23.31 | 1,765 |
| 2022-08-26 | $23.40 | $23.95 | $23.40 | $23.95 | $23.95 | 6,780 |
| 2022-08-25 | $23.40 | $23.40 | $23.38 | $23.40 | $23.40 | 1,432 |
| 2022-08-24 | $23.40 | $23.42 | $23.40 | $23.41 | $23.41 | 2,700 |
| 2022-08-23 | $23.49 | $23.49 | $23.42 | $23.42 | $23.42 | 550 |
| 2022-08-22 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 101 |
| 2022-08-19 | $23.50 | $23.60 | $23.50 | $23.60 | $23.60 | 200 |
| 2022-08-18 | $23.40 | $23.49 | $23.40 | $23.49 | $23.49 | 2,504 |
| 2022-08-17 | $23.37 | $23.70 | $23.37 | $23.37 | $23.37 | 450 |
| 2022-08-16 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 1,005 |
| 2022-08-15 | $23.39 | $23.40 | $23.39 | $23.40 | $23.40 | 833 |
| 2022-08-12 | $23.35 | $23.37 | $23.35 | $23.37 | $23.37 | 2,147 |
| 2022-08-11 | $23.55 | $23.55 | $23.32 | $23.32 | $23.32 | 1,198 |
| 2022-08-10 | $23.55 | $23.65 | $23.55 | $23.65 | $23.65 | 633 |
| 2022-08-09 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 50 |
| 2022-08-08 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 10 |
| 2022-08-05 | $23.30 | $23.30 | $23.30 | $23.30 | $23.30 | 11 |
| 2022-08-04 | $23.73 | $23.73 | $23.25 | $23.30 | $23.30 | 1,839 |
| 2022-08-03 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 0 |
| 2022-08-02 | $23.70 | $24.00 | $23.21 | $24.00 | $24.00 | 4,811 |
| 2022-08-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 24 |
| 2022-07-29 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-07-28 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 229 |
| 2022-07-27 | $23.70 | $23.70 | $23.70 | $23.70 | $23.70 | 347 |
| 2022-07-26 | $23.75 | $23.75 | $23.68 | $23.68 | $23.68 | 980 |
| 2022-07-25 | $24.00 | $24.00 | $23.12 | $23.12 | $23.12 | 1,709 |
| 2022-07-22 | $24.20 | $24.20 | $24.00 | $24.00 | $24.00 | 593 |
| 2022-07-21 | $23.80 | $24.75 | $23.80 | $24.75 | $24.75 | 529 |
| 2022-07-20 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 104 |
| 2022-07-19 | $23.60 | $24.50 | $23.60 | $24.50 | $24.50 | 6,162 |
| 2022-07-18 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 1,003 |
| 2022-07-15 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2022-07-14 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 13 |
| 2022-07-13 | $23.60 | $23.95 | $23.15 | $23.95 | $23.95 | 910 |
| 2022-07-12 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
| 2022-07-11 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 335 |
| 2022-07-08 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 365 |
| 2022-07-07 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 530 |
| 2022-07-06 | $24.50 | $24.50 | $23.50 | $23.75 | $23.75 | 4,241 |
| 2022-07-05 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 16 |
| 2022-07-01 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 206 |
| 2022-06-30 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 347 |
| 2022-06-29 | $25.00 | $25.00 | $24.80 | $24.90 | $24.90 | 1,776 |
| 2022-06-28 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 108 |
| 2022-06-27 | $25.00 | $25.05 | $25.00 | $25.00 | $25.00 | 1,105 |
| 2022-06-24 | $24.75 | $25.22 | $24.25 | $25.22 | $24.95 | 1,217 |
| 2022-06-23 | $25.28 | $25.48 | $25.28 | $25.48 | $25.21 | 457 |
| 2022-06-22 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 1,373 |
| 2022-06-21 | $24.00 | $25.49 | $23.80 | $24.00 | $23.74 | 6,219 |
| 2022-06-17 | $23.75 | $23.75 | $23.75 | $23.75 | $23.50 | 24 |
| 2022-06-16 | $23.75 | $23.75 | $23.75 | $23.75 | $23.50 | 498 |
| 2022-06-15 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 189 |
| 2022-06-14 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 0 |
| 2022-06-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 745 |
| 2022-06-10 | $24.65 | $24.65 | $24.33 | $24.33 | $24.07 | 445 |
| 2022-06-09 | $24.85 | $24.85 | $24.85 | $24.85 | $24.58 | 500 |
| 2022-06-08 | $24.85 | $24.85 | $24.85 | $24.85 | $24.58 | 3,212 |
| 2022-06-07 | $24.65 | $24.85 | $24.65 | $24.85 | $24.58 | 2,139 |
| 2022-06-06 | $24.65 | $24.65 | $24.65 | $24.65 | $24.39 | 1,250 |
| 2022-06-03 | $24.65 | $24.65 | $24.65 | $24.65 | $24.39 | 0 |
| 2022-06-02 | $24.65 | $24.65 | $24.65 | $24.65 | $24.39 | 1 |
| 2022-06-01 | $24.65 | $24.65 | $24.65 | $24.65 | $24.39 | 210 |
| 2022-05-31 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 1 |
| 2022-05-27 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 210 |
| 2022-05-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.73 | 0 |
| 2022-05-25 | $24.65 | $25.00 | $24.65 | $25.00 | $24.73 | 1,061 |
| 2022-05-24 | $25.00 | $25.40 | $25.00 | $25.40 | $25.13 | 3,038 |
| 2022-05-23 | $24.55 | $24.55 | $24.55 | $24.55 | $24.29 | 0 |
| 2022-05-20 | $24.55 | $24.55 | $24.55 | $24.55 | $24.29 | 0 |
| 2022-05-19 | $24.75 | $24.75 | $24.55 | $24.55 | $24.29 | 900 |
| 2022-05-18 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 0 |
| 2022-05-17 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 70 |
| 2022-05-16 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 470 |
| 2022-05-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 0 |
| 2022-05-12 | $24.00 | $24.00 | $24.00 | $24.00 | $23.74 | 192 |
| 2022-05-11 | $23.26 | $23.26 | $23.26 | $23.26 | $23.01 | 200 |
| 2022-05-10 | $23.55 | $24.50 | $23.10 | $24.50 | $24.24 | 4,160 |
| 2022-05-09 | $24.51 | $24.51 | $23.00 | $23.50 | $23.25 | 6,827 |
| 2022-05-06 | $25.00 | $25.00 | $24.76 | $24.76 | $24.50 | 984 |
| 2022-05-05 | $25.25 | $25.25 | $25.00 | $25.00 | $24.73 | 1,271 |
| 2022-05-04 | $25.49 | $25.49 | $25.49 | $25.49 | $25.22 | 0 |
| 2022-05-03 | $24.75 | $25.49 | $24.65 | $25.49 | $25.22 | 4,660 |
| 2022-05-02 | $24.75 | $24.75 | $24.75 | $24.75 | $24.49 | 1,003 |
| 2022-04-29 | $24.38 | $25.45 | $24.38 | $24.75 | $24.49 | 1,071 |
| 2022-04-28 | $25.49 | $25.49 | $25.49 | $25.49 | $25.22 | 0 |
| 2022-04-27 | $25.49 | $25.49 | $25.49 | $25.49 | $25.22 | 315 |
| 2022-04-26 | $24.65 | $24.65 | $24.50 | $24.60 | $24.34 | 2,420 |
| 2022-04-25 | $25.20 | $25.20 | $24.60 | $24.60 | $24.34 | 2,420 |
| 2022-04-22 | $25.59 | $25.59 | $25.59 | $25.59 | $25.32 | 0 |
| 2022-04-21 | $25.59 | $25.59 | $25.59 | $25.59 | $25.32 | 370 |
| 2022-04-20 | $24.55 | $25.59 | $24.55 | $25.59 | $25.32 | 8,337 |
| 2022-04-19 | $25.47 | $25.47 | $25.47 | $25.47 | $25.20 | 105 |
| 2022-04-18 | $25.00 | $25.50 | $25.00 | $25.50 | $25.23 | 650 |
| 2022-04-14 | $25.49 | $25.49 | $25.49 | $25.49 | $25.22 | 225 |
| 2022-04-13 | $25.00 | $25.00 | $25.00 | $25.00 | $24.73 | 100 |
| 2022-04-12 | $25.50 | $25.50 | $25.25 | $25.25 | $24.98 | 950 |
| 2022-04-11 | $25.52 | $25.52 | $25.52 | $25.52 | $25.25 | 148 |
| 2022-04-08 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 30 |
| 2022-04-07 | $26.00 | $26.00 | $26.00 | $26.00 | $25.72 | 24 |
| 2022-04-06 | $25.30 | $26.00 | $25.30 | $26.00 | $25.72 | 633 |
| 2022-04-05 | $25.75 | $26.25 | $25.75 | $26.25 | $25.97 | 1,362 |
| 2022-04-04 | $25.85 | $25.85 | $25.85 | $25.85 | $25.57 | 110 |
| 2022-04-01 | $25.85 | $25.85 | $25.85 | $25.85 | $25.57 | 8 |
| 2022-03-31 | $25.00 | $25.85 | $24.75 | $25.85 | $25.57 | 3,300 |
| 2022-03-30 | $25.50 | $25.85 | $25.40 | $25.85 | $25.57 | 1,214 |
| 2022-03-29 | $25.01 | $25.01 | $25.01 | $25.01 | $24.74 | 0 |
| 2022-03-28 | $25.00 | $25.75 | $24.59 | $25.01 | $24.74 | 3,221 |
| 2022-03-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.47 | 1,726 |
| 2022-03-24 | $24.99 | $24.99 | $24.99 | $24.99 | $24.46 | 545 |
| 2022-03-23 | $24.98 | $24.98 | $24.80 | $24.98 | $24.45 | 600 |
| 2022-03-22 | $24.85 | $24.90 | $24.85 | $24.90 | $24.37 | 707 |
| 2022-03-21 | $24.71 | $24.72 | $24.71 | $24.72 | $24.19 | 578 |
| 2022-03-18 | $24.70 | $24.70 | $24.70 | $24.70 | $24.18 | 11 |
| 2022-03-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.18 | 265 |
| 2022-03-16 | $24.70 | $24.70 | $24.60 | $24.60 | $24.08 | 770 |
| 2022-03-15 | $24.88 | $24.90 | $24.50 | $24.50 | $23.98 | 3,933 |
| 2022-03-14 | $24.65 | $24.88 | $24.65 | $24.88 | $24.35 | 1,150 |
| 2022-03-11 | $24.76 | $25.00 | $24.76 | $25.00 | $24.47 | 600 |
| 2022-03-10 | $24.90 | $24.90 | $24.83 | $24.90 | $24.37 | 632 |
| 2022-03-09 | $24.89 | $24.89 | $24.75 | $24.75 | $24.22 | 567 |
| 2022-03-08 | $24.89 | $24.89 | $24.70 | $24.70 | $24.18 | 939 |
| 2022-03-07 | $25.30 | $25.30 | $24.62 | $24.62 | $24.10 | 4,240 |
| 2022-03-04 | $25.40 | $25.40 | $25.40 | $25.40 | $24.86 | 0 |
| 2022-03-03 | $25.50 | $25.50 | $25.40 | $25.40 | $24.86 | 1,266 |
| 2022-03-02 | $25.90 | $25.90 | $25.60 | $25.60 | $25.06 | 600 |
| 2022-03-01 | $25.60 | $25.89 | $25.60 | $25.89 | $25.34 | 296 |
| 2022-02-28 | $25.90 | $25.90 | $25.40 | $25.40 | $24.86 | 1,144 |
| 2022-02-25 | $25.20 | $25.80 | $25.20 | $25.80 | $25.25 | 3,428 |
| 2022-02-24 | $25.15 | $25.15 | $24.75 | $25.15 | $24.62 | 3,057 |
| 2022-02-23 | $25.75 | $25.75 | $25.75 | $25.75 | $25.20 | 10 |
| 2022-02-22 | $25.75 | $25.75 | $25.16 | $25.75 | $25.20 | 2,365 |
| 2022-02-18 | $25.60 | $25.60 | $25.60 | $25.60 | $25.06 | 100 |
| 2022-02-17 | $25.55 | $25.55 | $25.55 | $25.55 | $25.01 | 200 |
| 2022-02-16 | $25.00 | $25.00 | $25.00 | $25.00 | $24.47 | 0 |
| 2022-02-15 | $25.30 | $25.30 | $25.00 | $25.00 | $24.47 | 1,010 |
| 2022-02-14 | $25.55 | $25.55 | $25.55 | $25.55 | $25.01 | 90 |
| 2022-02-11 | $25.55 | $25.55 | $25.55 | $25.55 | $25.01 | 821 |
| 2022-02-10 | $25.50 | $25.50 | $25.50 | $25.50 | $24.96 | 1 |
| 2022-02-09 | $25.50 | $25.50 | $25.50 | $25.50 | $24.96 | 440 |
| 2022-02-08 | $25.50 | $25.50 | $25.50 | $25.50 | $24.96 | 0 |
| 2022-02-07 | $25.50 | $25.50 | $25.50 | $25.50 | $24.96 | 0 |
| 2022-02-04 | $25.50 | $25.50 | $25.50 | $25.50 | $24.96 | 700 |
| 2022-02-03 | $25.50 | $25.50 | $25.50 | $25.50 | $24.96 | 18 |
| 2022-02-02 | $25.00 | $25.50 | $25.00 | $25.50 | $24.96 | 364 |
| 2022-02-01 | $25.25 | $25.25 | $25.25 | $25.25 | $24.71 | 1,586 |
| 2022-01-31 | $25.00 | $25.00 | $25.00 | $25.00 | $24.47 | 140 |
| 2022-01-28 | $25.00 | $25.00 | $25.00 | $25.00 | $24.47 | 100 |
| 2022-01-27 | $25.00 | $25.00 | $25.00 | $25.00 | $24.47 | 939 |
| 2022-01-26 | $25.00 | $25.10 | $25.00 | $25.10 | $24.57 | 584 |
| 2022-01-25 | $25.00 | $25.00 | $25.00 | $25.00 | $24.47 | 0 |
| 2022-01-24 | $25.00 | $25.00 | $25.00 | $25.00 | $24.47 | 108 |
| 2022-01-21 | $25.01 | $25.03 | $25.01 | $25.03 | $24.50 | 850 |
| 2022-01-20 | $25.00 | $25.28 | $25.00 | $25.28 | $24.74 | 316 |
| 2022-01-19 | $25.02 | $26.00 | $24.95 | $25.04 | $24.51 | 2,606 |
| 2022-01-18 | $25.58 | $25.58 | $25.04 | $25.04 | $24.51 | 2,606 |
| 2022-01-14 | $25.35 | $25.35 | $25.35 | $25.35 | $24.81 | 8 |
| 2022-01-13 | $25.50 | $25.50 | $25.25 | $25.35 | $24.81 | 3,400 |
| 2022-01-12 | $25.55 | $25.55 | $25.53 | $25.53 | $24.99 | 974 |
| 2022-01-11 | $25.32 | $25.55 | $25.32 | $25.55 | $25.01 | 696 |
| 2022-01-10 | $25.30 | $25.55 | $25.30 | $25.55 | $25.01 | 509 |
| 2022-01-07 | $25.75 | $25.75 | $25.75 | $25.75 | $25.20 | 478 |
| 2022-01-06 | $25.75 | $25.75 | $25.75 | $25.75 | $25.20 | 41 |
| 2022-01-05 | $25.75 | $25.75 | $25.75 | $25.75 | $25.20 | 58 |
| 2022-01-04 | $25.75 | $25.75 | $25.75 | $25.75 | $25.20 | 0 |
| 2022-01-03 | $25.02 | $25.75 | $25.02 | $25.75 | $25.20 | 315 |
| 2021-12-31 | $25.50 | $25.50 | $25.30 | $25.50 | $24.96 | 820 |
| 2021-12-30 | $25.43 | $25.50 | $25.25 | $25.25 | $24.71 | 1,991 |
| 2021-12-29 | $25.73 | $25.73 | $24.75 | $25.00 | $24.47 | 16,488 |
| 2021-12-28 | $25.75 | $26.00 | $25.75 | $26.00 | $25.45 | 1,815 |
| 2021-12-27 | $26.30 | $26.39 | $25.80 | $26.00 | $25.45 | 3,153 |
| 2021-12-23 | $26.30 | $26.30 | $26.30 | $26.30 | $25.74 | 0 |
| 2021-12-22 | $26.75 | $26.75 | $26.30 | $26.30 | $25.74 | 1,000 |
| 2021-12-21 | $27.53 | $28.25 | $27.00 | $27.00 | $26.43 | 2,172 |
| 2021-12-20 | $26.59 | $26.59 | $26.59 | $26.59 | $26.02 | 419 |
| 2021-12-17 | $27.99 | $27.99 | $27.99 | $27.99 | $27.40 | 346 |
| 2021-12-16 | $27.40 | $28.00 | $27.40 | $28.00 | $27.40 | 1,160 |
| 2021-12-15 | $27.30 | $27.30 | $27.30 | $27.30 | $26.72 | 227 |
| 2021-12-14 | $27.15 | $27.15 | $26.75 | $26.75 | $26.18 | 459 |
| 2021-12-13 | $27.20 | $27.20 | $27.20 | $27.20 | $26.62 | 0 |
| 2021-12-10 | $27.20 | $27.20 | $27.20 | $27.20 | $26.36 | 114 |
| 2021-12-09 | $27.20 | $27.20 | $27.20 | $27.20 | $26.36 | 0 |
| 2021-12-08 | $27.05 | $27.20 | $27.00 | $27.20 | $26.36 | 4,345 |
| 2021-12-07 | $27.21 | $27.21 | $27.01 | $27.01 | $26.18 | 1,155 |
| 2021-12-06 | $27.30 | $27.30 | $27.30 | $27.30 | $26.46 | 3 |
| 2021-12-03 | $27.30 | $27.30 | $27.30 | $27.30 | $26.46 | 113 |
| 2021-12-02 | $28.00 | $28.00 | $28.00 | $28.00 | $27.14 | 0 |
| 2021-12-01 | $28.00 | $28.00 | $28.00 | $28.00 | $27.14 | 0 |
| 2021-11-30 | $28.00 | $28.00 | $28.00 | $28.00 | $27.14 | 10 |
| 2021-11-29 | $27.95 | $29.00 | $27.95 | $28.00 | $27.14 | 1,860 |
| 2021-11-26 | $27.10 | $27.10 | $27.10 | $27.10 | $26.26 | 150 |
| 2021-11-24 | $27.10 | $27.10 | $27.10 | $27.10 | $26.26 | 0 |
| 2021-11-23 | $27.10 | $27.10 | $27.10 | $27.10 | $26.26 | 70 |
| 2021-11-22 | $27.30 | $27.55 | $27.10 | $27.10 | $26.26 | 3,006 |
| 2021-11-19 | $27.30 | $27.30 | $27.30 | $27.30 | $26.46 | 0 |
| 2021-11-18 | $27.30 | $27.30 | $27.30 | $27.30 | $26.46 | 717 |
| 2021-11-17 | $27.30 | $27.30 | $27.30 | $27.30 | $26.46 | 0 |
| 2021-11-16 | $27.30 | $27.30 | $27.30 | $27.30 | $26.46 | 383 |
| 2021-11-15 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 0 |
| 2021-11-12 | $27.00 | $27.00 | $27.00 | $27.00 | $26.17 | 102 |
| 2021-11-11 | $27.00 | $28.50 | $27.00 | $27.00 | $26.17 | 770 |
| 2021-11-10 | $27.45 | $29.00 | $27.45 | $28.50 | $27.62 | 1,304 |
| 2021-11-09 | $27.39 | $27.40 | $27.38 | $27.40 | $26.55 | 2,027 |
| 2021-11-08 | $27.44 | $27.44 | $27.44 | $27.44 | $26.59 | 100 |
| 2021-11-05 | $27.16 | $27.16 | $27.16 | $27.16 | $26.32 | 703 |
| 2021-11-04 | $27.05 | $27.05 | $27.05 | $27.05 | $26.21 | 0 |
| 2021-11-03 | $27.05 | $27.06 | $27.05 | $27.05 | $26.21 | 2,655 |
| 2021-11-02 | $26.74 | $27.25 | $26.74 | $27.25 | $26.41 | 5,531 |
| 2021-11-01 | $26.70 | $26.70 | $26.70 | $26.70 | $25.88 | 113 |
| 2021-10-29 | $26.45 | $26.45 | $26.45 | $26.45 | $25.63 | 11 |
| 2021-10-28 | $26.65 | $26.70 | $26.45 | $26.45 | $25.63 | 705 |
| 2021-10-27 | $26.45 | $26.65 | $26.45 | $26.65 | $25.83 | 686 |
| 2021-10-26 | $26.65 | $26.65 | $26.65 | $26.65 | $25.83 | 2 |
| 2021-10-25 | $26.65 | $26.65 | $26.65 | $26.65 | $25.83 | 103 |
| 2021-10-22 | $26.15 | $26.45 | $26.15 | $26.45 | $25.63 | 400 |
| 2021-10-21 | $26.45 | $26.45 | $26.45 | $26.45 | $25.63 | 250 |
| 2021-10-20 | $26.45 | $26.45 | $26.26 | $26.26 | $25.44 | 301 |
| 2021-10-19 | $26.16 | $26.16 | $26.16 | $26.16 | $25.35 | 781 |
| 2021-10-18 | $26.10 | $26.10 | $26.10 | $26.10 | $25.29 | 29 |
| 2021-10-15 | $26.25 | $26.25 | $26.10 | $26.10 | $25.29 | 535 |
| 2021-10-14 | $26.15 | $26.65 | $26.15 | $26.65 | $25.83 | 1,036 |
| 2021-10-13 | $26.46 | $26.48 | $26.04 | $26.06 | $25.26 | 3,350 |
| 2021-10-12 | $26.49 | $26.60 | $26.40 | $26.50 | $25.68 | 25,817 |
| 2021-10-11 | $26.50 | $26.50 | $26.45 | $26.50 | $25.68 | 4,106 |
| 2021-10-08 | $26.43 | $26.50 | $26.30 | $26.50 | $25.68 | 4,985 |
| 2021-10-07 | $26.40 | $26.50 | $26.40 | $26.50 | $25.68 | 3,318 |
| 2021-10-06 | $26.45 | $26.55 | $26.35 | $26.45 | $25.63 | 8,119 |
| 2021-10-05 | $26.50 | $26.50 | $26.25 | $26.37 | $25.56 | 6,591 |
| 2021-10-04 | $26.58 | $26.58 | $26.26 | $26.50 | $25.68 | 7,754 |
| 2021-10-01 | $26.29 | $26.55 | $26.15 | $26.55 | $25.73 | 6,553 |
| 2021-09-30 | $26.47 | $26.74 | $26.00 | $26.03 | $25.23 | 12,276 |
| 2021-09-29 | $26.47 | $26.55 | $26.28 | $26.47 | $25.65 | 7,580 |
| 2021-09-28 | $26.48 | $26.50 | $26.09 | $26.49 | $25.67 | 7,735 |
| 2021-09-27 | $26.09 | $26.40 | $26.09 | $26.40 | $25.59 | 400 |
| 2021-09-24 | $26.44 | $26.50 | $26.44 | $26.50 | $25.42 | 11,071 |
| 2021-09-23 | $26.26 | $26.50 | $26.18 | $26.44 | $25.36 | 16,421 |
| 2021-09-22 | $26.27 | $26.50 | $26.22 | $26.50 | $25.42 | 10,170 |
| 2021-09-21 | $26.45 | $26.50 | $26.11 | $26.49 | $25.41 | 8,315 |
| 2021-09-20 | $26.00 | $26.50 | $25.45 | $26.45 | $25.37 | 12,272 |
| 2021-09-17 | $26.45 | $26.48 | $26.40 | $26.48 | $25.40 | 9,097 |
| 2021-09-16 | $26.40 | $26.48 | $25.56 | $26.45 | $25.37 | 4,655 |
| 2021-09-15 | $25.50 | $26.48 | $25.50 | $26.40 | $25.33 | 11,165 |
| 2021-09-14 | $25.73 | $25.75 | $25.45 | $25.60 | $24.56 | 22,000 |
| 2021-09-13 | $25.75 | $25.75 | $25.51 | $25.65 | $24.61 | 8,300 |
| 2021-09-10 | $25.85 | $25.95 | $25.75 | $25.75 | $24.70 | 7,353 |
| 2021-09-09 | $25.75 | $25.75 | $25.55 | $25.75 | $24.70 | 11,303 |
| 2021-09-08 | $25.60 | $25.75 | $25.58 | $25.74 | $24.69 | 23,017 |
| 2021-09-07 | $25.60 | $25.60 | $25.35 | $25.60 | $24.56 | 11,046 |
| 2021-09-03 | $25.70 | $25.70 | $25.60 | $25.60 | $24.56 | 12,849 |
| 2021-09-02 | $24.75 | $25.95 | $24.75 | $25.60 | $24.56 | 41,092 |
| 2021-09-01 | $23.40 | $23.50 | $22.61 | $23.00 | $22.06 | 6,959 |
| 2021-08-31 | $23.50 | $24.20 | $23.50 | $23.50 | $22.54 | 7,190 |
| 2021-08-30 | $23.20 | $23.50 | $23.20 | $23.50 | $22.54 | 6,463 |
| 2021-08-27 | $23.50 | $23.50 | $23.20 | $23.20 | $22.26 | 640 |
| 2021-08-26 | $22.90 | $23.25 | $22.90 | $23.25 | $22.30 | 1,122 |
| 2021-08-25 | $23.05 | $23.05 | $23.05 | $23.05 | $22.11 | 2,704 |
| 2021-08-24 | $23.00 | $23.13 | $22.85 | $23.00 | $22.06 | 1,946 |
| 2021-08-23 | $23.05 | $23.05 | $22.95 | $23.00 | $22.06 | 17,962 |
| 2021-08-20 | $23.05 | $23.05 | $23.05 | $23.05 | $22.11 | 1,723 |
| 2021-08-19 | $23.05 | $23.07 | $23.05 | $23.07 | $22.13 | 1,053 |
| 2021-08-18 | $23.05 | $23.05 | $23.05 | $23.05 | $22.11 | 875 |
| 2021-08-17 | $23.31 | $23.50 | $23.31 | $23.40 | $22.45 | 793 |
| 2021-08-16 | $23.30 | $23.30 | $23.30 | $23.30 | $22.35 | 0 |
| 2021-08-13 | $23.05 | $23.49 | $23.05 | $23.30 | $22.35 | 3,456 |
| 2021-08-12 | $23.50 | $23.50 | $23.50 | $23.50 | $22.54 | 1,320 |
| 2021-08-11 | $23.05 | $23.05 | $23.05 | $23.05 | $22.11 | 194 |
| 2021-08-10 | $23.05 | $23.05 | $23.05 | $23.05 | $22.11 | 0 |
| 2021-08-09 | $23.05 | $23.05 | $23.05 | $23.05 | $22.11 | 112 |
| 2021-08-06 | $23.50 | $23.50 | $23.50 | $23.50 | $22.54 | 5 |
| 2021-08-05 | $23.50 | $23.50 | $23.50 | $23.50 | $22.54 | 326 |
| 2021-08-04 | $23.45 | $23.45 | $23.45 | $23.45 | $22.50 | 10 |
| 2021-08-03 | $23.45 | $23.45 | $23.45 | $23.45 | $22.50 | 13,410 |
| 2021-08-02 | $23.20 | $23.40 | $23.20 | $23.40 | $22.45 | 5,081 |
| 2021-07-30 | $23.15 | $23.15 | $23.05 | $23.05 | $22.11 | 8,538 |
| 2021-07-29 | $22.95 | $23.00 | $22.75 | $22.90 | $21.97 | 4,200 |
| 2021-07-28 | $22.55 | $22.80 | $22.55 | $22.80 | $21.87 | 350 |
| 2021-07-27 | $22.80 | $22.80 | $22.70 | $22.70 | $21.78 | 1,692 |
| 2021-07-26 | $23.00 | $23.00 | $23.00 | $23.00 | $22.06 | 102 |
| 2021-07-23 | $23.10 | $23.10 | $22.95 | $22.95 | $22.02 | 3,275 |
| 2021-07-22 | $22.95 | $22.95 | $22.95 | $22.95 | $22.02 | 1,000 |
| 2021-07-21 | $22.95 | $22.95 | $22.95 | $22.95 | $22.02 | 1,012 |
| 2021-07-20 | $23.20 | $23.20 | $23.20 | $23.20 | $22.26 | 546 |
| 2021-07-19 | $23.00 | $23.00 | $23.00 | $23.00 | $22.06 | 263 |
| 2021-07-16 | $22.82 | $22.82 | $22.82 | $22.82 | $21.89 | 1,001 |
| 2021-07-15 | $22.85 | $22.85 | $22.85 | $22.85 | $21.92 | 10 |
| 2021-07-14 | $22.80 | $22.87 | $22.80 | $22.85 | $21.92 | 2,250 |
| 2021-07-13 | $22.80 | $22.80 | $22.80 | $22.80 | $21.87 | 1 |
| 2021-07-12 | $22.80 | $22.80 | $22.80 | $22.80 | $21.87 | 750 |
| 2021-07-09 | $22.81 | $23.20 | $22.80 | $23.18 | $22.24 | 1,863 |
| 2021-07-08 | $23.25 | $23.25 | $23.00 | $23.20 | $22.26 | 951 |
| 2021-07-07 | $22.75 | $23.00 | $22.75 | $23.00 | $22.06 | 1,567 |
| 2021-07-06 | $23.00 | $23.00 | $23.00 | $23.00 | $22.06 | 1,296 |
| 2021-07-02 | $23.25 | $23.25 | $23.00 | $23.00 | $22.06 | 2,688 |
| 2021-07-01 | $23.25 | $23.50 | $23.25 | $23.50 | $22.54 | 1,436 |
| 2021-06-30 | $22.90 | $23.00 | $22.90 | $23.00 | $22.06 | 742 |
| 2021-06-29 | $23.50 | $23.50 | $22.91 | $22.91 | $21.98 | 1,203 |
| 2021-06-28 | $23.50 | $23.50 | $22.90 | $22.90 | $21.97 | 800 |
| 2021-06-25 | $23.05 | $23.75 | $23.05 | $23.75 | $22.78 | 5,000 |
| 2021-06-24 | $23.00 | $23.00 | $23.00 | $23.00 | $21.82 | 1,930 |
| 2021-06-23 | $22.98 | $23.00 | $22.98 | $23.00 | $21.82 | 1,836 |
| 2021-06-22 | $23.03 | $23.03 | $23.00 | $23.00 | $21.82 | 1,005 |
| 2021-06-21 | $23.00 | $23.00 | $23.00 | $23.00 | $21.82 | 202 |
| 2021-06-18 | $22.90 | $23.20 | $22.80 | $23.20 | $22.01 | 1,427 |
| 2021-06-17 | $22.90 | $22.90 | $22.90 | $22.90 | $21.72 | 200 |
| 2021-06-16 | $23.25 | $23.50 | $23.00 | $23.00 | $21.82 | 643 |
| 2021-06-15 | $22.80 | $22.80 | $22.80 | $22.80 | $21.63 | 714 |
| 2021-06-14 | $22.90 | $23.41 | $22.80 | $23.00 | $21.82 | 5,713 |
| 2021-06-11 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 0 |
| 2021-06-10 | $23.29 | $23.29 | $23.29 | $23.29 | $22.09 | 514 |
| 2021-06-09 | $23.25 | $23.25 | $23.25 | $23.25 | $22.05 | 0 |
| 2021-06-08 | $23.25 | $23.25 | $23.25 | $23.25 | $22.05 | 111 |
| 2021-06-07 | $22.72 | $23.00 | $22.72 | $23.00 | $21.82 | 235 |
| 2021-06-04 | $23.25 | $23.25 | $23.25 | $23.25 | $22.05 | 150 |
| 2021-06-03 | $23.25 | $23.25 | $23.25 | $23.25 | $22.05 | 129 |
| 2021-06-02 | $23.00 | $23.25 | $22.62 | $23.25 | $22.05 | 9,506 |
| 2021-06-01 | $23.45 | $23.45 | $23.25 | $23.25 | $22.05 | 2,051 |
| 2021-05-28 | $23.00 | $23.00 | $23.00 | $23.00 | $21.82 | 5 |
| 2021-05-27 | $23.05 | $23.25 | $23.00 | $23.00 | $21.82 | 4,638 |
| 2021-05-26 | $23.25 | $23.25 | $23.06 | $23.15 | $21.96 | 9,229 |
| 2021-05-25 | $23.15 | $23.25 | $23.15 | $23.25 | $22.05 | 8,972 |
| 2021-05-24 | $23.01 | $23.01 | $23.00 | $23.00 | $21.82 | 1,166 |
| 2021-05-21 | $23.22 | $23.22 | $23.22 | $23.22 | $22.02 | 10 |
| 2021-05-20 | $23.25 | $23.25 | $23.10 | $23.22 | $22.02 | 1,735 |
| 2021-05-19 | $23.00 | $23.00 | $23.00 | $23.00 | $21.82 | 9 |
| 2021-05-18 | $23.00 | $23.00 | $23.00 | $23.00 | $21.82 | 30 |
| 2021-05-17 | $23.00 | $23.00 | $23.00 | $23.00 | $21.82 | 735 |
| 2021-05-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.82 | 3,160 |
| 2021-05-13 | $23.00 | $23.00 | $22.70 | $22.70 | $21.53 | 2,886 |
| 2021-05-12 | $23.00 | $23.00 | $23.00 | $23.00 | $21.82 | 1,386 |
| 2021-05-11 | $23.17 | $23.17 | $23.17 | $23.17 | $21.98 | 600 |
| 2021-05-10 | $23.75 | $23.75 | $23.00 | $23.17 | $21.98 | 5,937 |
| 2021-05-07 | $22.85 | $23.20 | $22.75 | $22.75 | $21.58 | 1,101 |
| 2021-05-06 | $23.23 | $23.23 | $23.23 | $23.23 | $22.03 | 28 |
| 2021-05-05 | $23.00 | $23.23 | $23.00 | $23.23 | $22.03 | 1,461 |
| 2021-05-04 | $22.80 | $22.80 | $22.51 | $22.65 | $21.48 | 919 |
| 2021-05-03 | $23.00 | $23.00 | $23.00 | $23.00 | $21.82 | 843 |
| 2021-04-30 | $22.75 | $22.95 | $22.75 | $22.95 | $21.77 | 953 |
| 2021-04-29 | $22.75 | $22.75 | $22.65 | $22.65 | $21.48 | 836 |
| 2021-04-28 | $22.65 | $23.00 | $22.65 | $22.65 | $21.48 | 3,943 |
| 2021-04-27 | $23.45 | $23.45 | $22.95 | $22.95 | $21.77 | 4,627 |
| 2021-04-26 | $22.99 | $23.45 | $22.60 | $23.45 | $22.24 | 2,991 |
| 2021-04-23 | $22.25 | $22.25 | $22.25 | $22.25 | $21.10 | 65 |
| 2021-04-22 | $22.90 | $23.50 | $22.25 | $22.25 | $21.10 | 4,093 |
| 2021-04-21 | $22.80 | $22.87 | $22.10 | $22.87 | $21.69 | 2,177 |
| 2021-04-20 | $23.06 | $23.06 | $22.50 | $22.51 | $21.35 | 1,182 |
| 2021-04-19 | $23.08 | $23.10 | $23.08 | $23.10 | $21.91 | 2,637 |
| 2021-04-16 | $23.75 | $23.90 | $23.00 | $23.00 | $21.82 | 13,649 |
| 2021-04-15 | $22.00 | $22.75 | $22.00 | $22.75 | $21.58 | 2,900 |
| 2021-04-14 | $21.20 | $22.48 | $21.20 | $22.45 | $21.29 | 4,744 |
| 2021-04-13 | $21.49 | $21.75 | $21.49 | $21.75 | $20.63 | 558 |
| 2021-04-12 | $21.10 | $21.45 | $21.10 | $21.45 | $20.35 | 651 |
| 2021-04-09 | $21.45 | $21.45 | $21.45 | $21.45 | $20.35 | 115 |
| 2021-04-08 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 15 |
| 2021-04-07 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 691 |
| 2021-04-06 | $21.20 | $21.42 | $21.20 | $21.42 | $20.32 | 2,401 |
| 2021-04-05 | $21.35 | $21.75 | $21.00 | $21.00 | $19.92 | 6,928 |
| 2021-04-01 | $21.75 | $21.75 | $21.75 | $21.75 | $20.63 | 5 |
| 2021-03-31 | $21.75 | $21.75 | $21.75 | $21.75 | $20.63 | 307 |
| 2021-03-30 | $21.75 | $21.75 | $21.75 | $21.75 | $20.63 | 1,399 |
| 2021-03-29 | $22.25 | $22.50 | $21.30 | $21.30 | $20.20 | 1,200 |
| 2021-03-26 | $21.30 | $21.30 | $21.30 | $21.30 | $20.20 | 5,314 |
| 2021-03-25 | $21.50 | $21.50 | $21.50 | $21.50 | $20.39 | 108 |
| 2021-03-24 | $21.75 | $21.75 | $21.30 | $21.30 | $19.95 | 6,631 |
| 2021-03-23 | $22.45 | $22.45 | $22.00 | $22.00 | $20.61 | 602 |
| 2021-03-22 | $22.45 | $22.45 | $22.45 | $22.45 | $21.03 | 60 |
| 2021-03-19 | $22.20 | $22.45 | $22.10 | $22.45 | $21.03 | 426 |
| 2021-03-18 | $22.45 | $22.45 | $22.45 | $22.45 | $21.03 | 129 |
| 2021-03-17 | $22.35 | $22.35 | $22.26 | $22.26 | $20.85 | 221 |
| 2021-03-16 | $22.10 | $22.10 | $22.10 | $22.10 | $20.70 | 167 |
| 2021-03-15 | $22.00 | $22.00 | $22.00 | $22.00 | $20.61 | 782 |
| 2021-03-12 | $21.90 | $22.00 | $21.40 | $22.00 | $20.61 | 1,427 |
| 2021-03-11 | $21.70 | $21.70 | $21.30 | $21.30 | $19.95 | 1,741 |
| 2021-03-10 | $21.85 | $21.85 | $21.85 | $21.85 | $20.47 | 250 |
| 2021-03-09 | $21.75 | $21.75 | $21.75 | $21.75 | $20.37 | 2,352 |
| 2021-03-08 | $21.75 | $21.75 | $21.75 | $21.75 | $20.37 | 14 |
| 2021-03-05 | $21.20 | $21.75 | $21.10 | $21.75 | $20.37 | 12,776 |
| 2021-03-04 | $21.25 | $21.25 | $20.91 | $21.20 | $19.86 | 1,400 |
| 2021-03-03 | $21.20 | $21.20 | $21.20 | $21.20 | $19.86 | 208 |
| 2021-03-02 | $21.00 | $21.00 | $20.90 | $20.90 | $19.58 | 1,223 |
| 2021-03-01 | $20.35 | $20.75 | $20.35 | $20.75 | $19.44 | 1,947 |
| 2021-02-26 | $20.50 | $20.70 | $20.15 | $20.30 | $19.02 | 2,952 |
| 2021-02-25 | $20.30 | $20.50 | $20.30 | $20.50 | $19.20 | 3,260 |
| 2021-02-24 | $20.15 | $20.50 | $20.15 | $20.50 | $19.20 | 3,260 |
| 2021-02-23 | $19.66 | $20.15 | $19.66 | $20.15 | $18.88 | 3,001 |
| 2021-02-22 | $19.90 | $20.10 | $19.90 | $20.00 | $18.74 | 4,907 |
| 2021-02-19 | $19.90 | $20.00 | $19.75 | $19.75 | $18.50 | 2,246 |
| 2021-02-18 | $19.87 | $19.90 | $19.65 | $19.65 | $18.41 | 5,723 |
| 2021-02-17 | $19.95 | $19.95 | $19.95 | $19.95 | $18.69 | 0 |
| 2021-02-16 | $20.00 | $20.00 | $19.87 | $19.95 | $18.69 | 9,671 |
| 2021-02-12 | $19.95 | $19.95 | $19.95 | $19.95 | $18.69 | 200 |
| 2021-02-11 | $19.90 | $19.90 | $19.90 | $19.90 | $18.64 | 110 |
| 2021-02-10 | $20.00 | $20.00 | $20.00 | $20.00 | $18.74 | 3,301 |
| 2021-02-09 | $19.98 | $20.15 | $19.98 | $20.00 | $18.74 | 3,301 |
| 2021-02-08 | $19.90 | $20.00 | $19.90 | $20.00 | $18.74 | 250 |
| 2021-02-05 | $19.90 | $19.90 | $19.90 | $19.90 | $18.64 | 150 |
| 2021-02-04 | $19.90 | $19.90 | $19.90 | $19.90 | $18.64 | 35,912 |
| 2021-02-03 | $19.70 | $19.90 | $19.70 | $19.90 | $18.64 | 2,343 |
| 2021-02-02 | $19.88 | $19.88 | $19.68 | $19.68 | $18.44 | 8,196 |
| 2021-02-01 | $20.10 | $20.10 | $19.88 | $19.88 | $18.62 | 7,006 |
| 2021-01-29 | $20.50 | $20.60 | $20.50 | $20.50 | $19.20 | 1,713 |
| 2021-01-28 | $20.25 | $20.25 | $20.00 | $20.25 | $18.97 | 320 |
| 2021-01-27 | $20.20 | $20.20 | $19.95 | $19.95 | $18.69 | 2,996 |
| 2021-01-26 | $20.95 | $21.19 | $20.10 | $20.75 | $19.44 | 4,279 |
| 2021-01-25 | $20.99 | $20.99 | $20.15 | $20.95 | $19.63 | 683 |
| 2021-01-22 | $20.99 | $20.99 | $20.99 | $20.99 | $19.66 | 0 |
| 2021-01-21 | $20.99 | $20.99 | $20.99 | $20.99 | $19.66 | 275 |
| 2021-01-20 | $20.90 | $20.90 | $20.90 | $20.90 | $19.58 | 250 |
| 2021-01-19 | $20.00 | $21.00 | $20.00 | $20.55 | $19.25 | 3,555 |
| 2021-01-15 | $20.40 | $20.40 | $20.00 | $20.23 | $18.95 | 1,153 |
| 2021-01-14 | $20.00 | $20.00 | $20.00 | $20.00 | $18.74 | 1 |
| 2021-01-13 | $19.86 | $20.45 | $19.75 | $20.00 | $18.74 | 17,400 |
| 2021-01-12 | $20.55 | $20.55 | $19.68 | $19.68 | $18.44 | 3,483 |
| 2021-01-11 | $20.55 | $20.55 | $20.55 | $20.55 | $19.25 | 213 |
| 2021-01-08 | $20.61 | $20.61 | $20.25 | $20.55 | $19.25 | 1,407 |
| 2021-01-07 | $20.85 | $21.10 | $20.25 | $21.10 | $19.77 | 1,006 |
| 2021-01-06 | $20.00 | $21.25 | $20.00 | $21.15 | $19.81 | 2,310 |
| 2021-01-05 | $19.65 | $20.00 | $19.65 | $20.00 | $18.74 | 717 |
| 2021-01-04 | $19.55 | $19.55 | $19.45 | $19.45 | $18.22 | 2,201 |
| 2020-12-31 | $19.55 | $19.57 | $19.55 | $19.57 | $18.33 | 903 |
| 2020-12-30 | $19.55 | $19.55 | $19.55 | $19.55 | $18.31 | 3,502 |
| 2020-12-29 | $19.55 | $19.57 | $19.55 | $19.57 | $18.33 | 555 |
| 2020-12-28 | $19.75 | $19.99 | $19.55 | $19.55 | $18.31 | 8,023 |
| 2020-12-24 | $19.75 | $19.75 | $19.75 | $19.75 | $18.50 | 106 |
| 2020-12-23 | $19.99 | $20.00 | $19.50 | $19.50 | $18.27 | 17,014 |
| 2020-12-22 | $20.25 | $20.25 | $20.00 | $20.00 | $18.74 | 2,249 |
| 2020-12-21 | $20.50 | $20.50 | $20.25 | $20.25 | $18.97 | 8,067 |
| 2020-12-18 | $20.45 | $21.95 | $20.25 | $20.40 | $19.11 | 8,438 |
| 2020-12-17 | $20.50 | $20.80 | $20.50 | $20.50 | $19.20 | 4,397 |
| 2020-12-16 | $20.00 | $20.00 | $19.80 | $19.80 | $18.55 | 1,555 |
| 2020-12-15 | $19.50 | $19.50 | $19.50 | $19.50 | $18.27 | 2 |
| 2020-12-14 | $19.85 | $19.85 | $19.45 | $19.50 | $18.02 | 1,112 |
| 2020-12-11 | $20.00 | $20.00 | $20.00 | $20.00 | $18.48 | 717 |
| 2020-12-10 | $19.50 | $19.75 | $19.50 | $19.75 | $18.25 | 1,586 |
| 2020-12-09 | $19.05 | $19.49 | $19.05 | $19.49 | $18.01 | 1,030 |
| 2020-12-08 | $18.76 | $19.49 | $18.76 | $19.20 | $17.74 | 32,488 |
| 2020-12-07 | $19.19 | $19.49 | $18.95 | $18.95 | $17.51 | 15,497 |
| 2020-12-04 | $19.06 | $19.11 | $19.06 | $19.11 | $17.66 | 2,988 |
| 2020-12-03 | $19.00 | $19.50 | $19.00 | $19.07 | $17.62 | 1,105 |
| 2020-12-02 | $19.60 | $19.60 | $19.60 | $19.60 | $18.11 | 10 |
| 2020-12-01 | $19.60 | $19.60 | $19.60 | $19.60 | $18.11 | 0 |
| 2020-11-30 | $19.50 | $19.60 | $19.50 | $19.60 | $18.11 | 1,500 |
| 2020-11-27 | $19.05 | $19.05 | $19.05 | $19.05 | $17.60 | 214 |
| 2020-11-25 | $19.44 | $19.50 | $19.44 | $19.50 | $18.02 | 8,130 |
| 2020-11-24 | $18.51 | $18.51 | $18.51 | $18.51 | $17.10 | 59 |
| 2020-11-23 | $18.51 | $18.51 | $18.51 | $18.51 | $17.10 | 404 |
| 2020-11-20 | $18.91 | $19.25 | $18.51 | $18.51 | $17.10 | 4,710 |
| 2020-11-19 | $18.50 | $18.50 | $18.25 | $18.25 | $16.86 | 2,610 |
| 2020-11-18 | $18.00 | $18.80 | $18.00 | $18.80 | $17.37 | 18,650 |
| 2020-11-17 | $17.55 | $17.95 | $17.55 | $17.95 | $16.59 | 6,033 |
| 2020-11-16 | $17.00 | $17.70 | $16.98 | $17.70 | $16.35 | 23,342 |
| 2020-11-13 | $17.20 | $17.25 | $17.00 | $17.00 | $15.71 | 4,254 |
| 2020-11-12 | $17.41 | $17.50 | $17.25 | $17.25 | $15.94 | 3,507 |
| 2020-11-11 | $17.70 | $17.70 | $17.40 | $17.50 | $16.17 | 3,600 |
| 2020-11-10 | $17.90 | $18.00 | $17.70 | $17.70 | $16.35 | 14,419 |
| 2020-11-09 | $16.74 | $17.70 | $16.74 | $17.70 | $16.35 | 26,968 |
| 2020-11-06 | $16.55 | $16.55 | $16.55 | $16.55 | $15.29 | 260 |
| 2020-11-05 | $16.70 | $16.74 | $16.70 | $16.74 | $15.47 | 4,642 |
| 2020-11-04 | $16.77 | $16.77 | $16.75 | $16.75 | $15.48 | 1,555 |
| 2020-11-03 | $16.50 | $16.85 | $16.50 | $16.85 | $15.57 | 2,956 |
| 2020-11-02 | $16.20 | $16.30 | $16.20 | $16.30 | $15.06 | 1,430 |
| 2020-10-30 | $15.90 | $16.10 | $15.90 | $16.10 | $14.88 | 4,808 |
| 2020-10-29 | $16.10 | $16.10 | $16.10 | $16.10 | $14.88 | 1,744 |
| 2020-10-28 | $16.10 | $16.18 | $16.10 | $16.10 | $14.88 | 5,935 |
| 2020-10-27 | $16.21 | $16.25 | $16.15 | $16.20 | $14.97 | 12,408 |
| 2020-10-26 | $15.91 | $16.50 | $15.91 | $16.25 | $15.01 | 19,097 |
| 2020-10-23 | $16.00 | $16.00 | $15.74 | $15.74 | $14.54 | 3,174 |
| 2020-10-22 | $15.75 | $16.00 | $15.74 | $16.00 | $14.78 | 2,668 |
| 2020-10-21 | $15.74 | $15.74 | $15.74 | $15.74 | $14.54 | 819 |
| 2020-10-20 | $16.00 | $16.05 | $15.74 | $15.74 | $14.54 | 25,793 |
| 2020-10-19 | $15.85 | $16.05 | $15.85 | $16.00 | $14.78 | 797 |
| 2020-10-16 | $15.75 | $15.80 | $15.75 | $15.75 | $14.55 | 5,302 |
| 2020-10-15 | $16.00 | $16.00 | $15.73 | $15.75 | $14.55 | 8,605 |
| 2020-10-14 | $16.05 | $16.05 | $16.05 | $16.05 | $14.83 | 16 |
| 2020-10-13 | $15.90 | $16.05 | $15.90 | $16.05 | $14.83 | 437 |
| 2020-10-12 | $15.94 | $15.94 | $15.93 | $15.93 | $14.72 | 489 |
| 2020-10-09 | $16.05 | $16.05 | $15.82 | $15.89 | $14.68 | 2,807 |
| 2020-10-08 | $16.02 | $16.05 | $16.00 | $16.05 | $14.83 | 1,083 |
| 2020-10-07 | $16.02 | $16.05 | $16.02 | $16.05 | $14.83 | 353 |
| 2020-10-06 | $16.19 | $16.20 | $16.01 | $16.01 | $14.79 | 1,088 |
| 2020-10-05 | $16.33 | $16.50 | $16.19 | $16.19 | $14.96 | 2,217 |
| 2020-10-02 | $16.21 | $16.21 | $16.21 | $16.21 | $14.98 | 530 |
| 2020-10-01 | $16.35 | $16.50 | $16.32 | $16.50 | $15.25 | 1,509 |
| 2020-09-30 | $16.69 | $16.74 | $16.69 | $16.74 | $15.47 | 894 |
| 2020-09-29 | $16.29 | $16.69 | $16.12 | $16.44 | $15.19 | 4,789 |
| 2020-09-28 | $16.20 | $16.30 | $16.20 | $16.30 | $15.06 | 600 |
| 2020-09-25 | $16.89 | $16.89 | $15.75 | $16.20 | $14.97 | 3,230 |
| 2020-09-24 | $16.23 | $16.23 | $16.23 | $16.23 | $14.75 | 1,465 |
| 2020-09-23 | $16.25 | $16.25 | $16.10 | $16.10 | $14.63 | 469 |
| 2020-09-22 | $16.25 | $16.29 | $16.05 | $16.25 | $14.77 | 4,545 |
| 2020-09-21 | $16.25 | $16.25 | $16.25 | $16.25 | $14.77 | 118 |
| 2020-09-18 | $16.13 | $16.25 | $16.13 | $16.25 | $14.77 | 612 |
| 2020-09-17 | $16.25 | $16.25 | $16.25 | $16.25 | $14.77 | 438 |
| 2020-09-16 | $16.27 | $16.27 | $16.00 | $16.25 | $14.77 | 2,428 |
| 2020-09-15 | $16.50 | $16.50 | $16.50 | $16.50 | $15.00 | 579 |
| 2020-09-14 | $16.25 | $16.25 | $16.25 | $16.25 | $14.77 | 303 |
| 2020-09-11 | $16.23 | $16.23 | $16.23 | $16.23 | $14.75 | 1,034 |
| 2020-09-10 | $16.52 | $16.52 | $16.02 | $16.25 | $14.77 | 3,798 |
| 2020-09-09 | $16.40 | $16.75 | $16.36 | $16.75 | $15.22 | 3,590 |
| 2020-09-08 | $16.30 | $16.75 | $16.30 | $16.75 | $15.22 | 6,086 |
| 2020-09-04 | $16.20 | $16.30 | $16.20 | $16.30 | $14.81 | 1,326 |
| 2020-09-03 | $16.25 | $16.25 | $16.10 | $16.10 | $14.63 | 4,343 |
| 2020-09-02 | $16.20 | $16.35 | $16.20 | $16.22 | $14.74 | 2,221 |
| 2020-09-01 | $16.30 | $16.30 | $16.01 | $16.20 | $14.72 | 2,186 |
| 2020-08-31 | $16.01 | $16.30 | $16.01 | $16.30 | $14.81 | 514 |
| 2020-08-28 | $16.25 | $16.25 | $16.00 | $16.23 | $14.75 | 7,988 |
| 2020-08-27 | $16.12 | $16.40 | $16.00 | $16.05 | $14.59 | 13,763 |
| 2020-08-26 | $16.37 | $16.37 | $16.18 | $16.18 | $14.70 | 4,608 |
| 2020-08-25 | $16.50 | $16.50 | $16.36 | $16.36 | $14.87 | 1,462 |
| 2020-08-24 | $16.50 | $16.50 | $16.50 | $16.50 | $15.00 | 200 |
| 2020-08-21 | $16.50 | $16.50 | $16.50 | $16.50 | $15.00 | 303 |
| 2020-08-20 | $16.28 | $16.28 | $16.25 | $16.26 | $14.78 | 7,748 |
| 2020-08-19 | $16.75 | $16.75 | $16.26 | $16.26 | $14.78 | 7,154 |
| 2020-08-18 | $16.75 | $16.75 | $16.75 | $16.75 | $15.22 | 510 |
| 2020-08-17 | $16.75 | $17.00 | $16.75 | $17.00 | $15.45 | 2,299 |
| 2020-08-14 | $17.45 | $17.45 | $16.75 | $17.05 | $15.50 | 1,327 |
| 2020-08-13 | $16.70 | $17.50 | $16.70 | $17.50 | $15.90 | 4,201 |
| 2020-08-12 | $16.35 | $16.60 | $16.35 | $16.60 | $15.09 | 3,403 |
| 2020-08-11 | $16.41 | $16.75 | $16.35 | $16.35 | $14.86 | 14,391 |
| 2020-08-10 | $16.49 | $16.49 | $16.49 | $16.49 | $14.99 | 115 |
| 2020-08-07 | $16.28 | $16.49 | $16.28 | $16.49 | $14.99 | 1,833 |
| 2020-08-06 | $16.40 | $16.45 | $16.27 | $16.40 | $14.90 | 1,404 |
| 2020-08-05 | $16.40 | $16.50 | $16.35 | $16.50 | $15.00 | 675 |
| 2020-08-04 | $16.60 | $16.60 | $16.30 | $16.30 | $14.81 | 759 |
| 2020-08-03 | $16.60 | $16.64 | $16.26 | $16.59 | $15.08 | 1,715 |
| 2020-07-31 | $16.55 | $16.55 | $16.55 | $16.55 | $15.04 | 115 |
| 2020-07-30 | $16.55 | $16.55 | $16.55 | $16.55 | $15.04 | 0 |
| 2020-07-29 | $16.50 | $16.55 | $16.50 | $16.55 | $15.04 | 1,005 |
| 2020-07-28 | $16.82 | $16.90 | $16.01 | $16.53 | $15.02 | 7,896 |
| 2020-07-27 | $16.90 | $16.90 | $16.90 | $16.90 | $15.36 | 600 |
| 2020-07-24 | $17.00 | $17.00 | $17.00 | $17.00 | $15.45 | 298 |
| 2020-07-23 | $17.00 | $17.00 | $17.00 | $17.00 | $15.45 | 1,074 |
| 2020-07-22 | $17.20 | $17.20 | $17.00 | $17.00 | $15.45 | 1,880 |
| 2020-07-21 | $17.20 | $17.20 | $17.00 | $17.00 | $15.45 | 827 |
| 2020-07-20 | $17.15 | $17.15 | $17.15 | $17.15 | $15.59 | 1 |
| 2020-07-17 | $17.25 | $17.25 | $17.00 | $17.15 | $15.59 | 2,796 |
| 2020-07-16 | $17.50 | $17.50 | $17.50 | $17.50 | $15.90 | 300 |
| 2020-07-15 | $17.00 | $17.25 | $16.80 | $17.08 | $15.52 | 2,547 |
| 2020-07-14 | $17.00 | $17.00 | $16.75 | $16.75 | $15.22 | 1,945 |
| 2020-07-13 | $17.00 | $17.00 | $16.75 | $17.00 | $15.45 | 874 |
| 2020-07-10 | $17.35 | $17.35 | $16.75 | $16.75 | $15.22 | 5,493 |
| 2020-07-09 | $17.51 | $17.55 | $17.40 | $17.40 | $15.81 | 526 |
| 2020-07-08 | $18.00 | $18.00 | $17.56 | $17.56 | $15.96 | 676 |
| 2020-07-07 | $18.50 | $18.50 | $18.50 | $18.50 | $16.81 | 55 |
| 2020-07-06 | $18.50 | $18.50 | $18.50 | $18.50 | $16.81 | 169 |
| 2020-07-02 | $18.70 | $19.00 | $18.70 | $19.00 | $17.27 | 5,205 |
| 2020-07-01 | $18.00 | $18.75 | $18.00 | $18.05 | $16.40 | 3,084 |
| 2020-06-30 | $18.05 | $18.25 | $18.05 | $18.25 | $16.59 | 1,513 |
| 2020-06-29 | $18.25 | $18.95 | $18.20 | $18.95 | $17.22 | 5,259 |
| 2020-06-26 | $17.60 | $17.87 | $17.60 | $17.87 | $16.24 | 550 |
| 2020-06-25 | $17.51 | $17.51 | $17.51 | $17.51 | $15.91 | 0 |
| 2020-06-24 | $17.70 | $17.70 | $17.51 | $17.51 | $15.67 | 1,561 |
| 2020-06-23 | $19.00 | $19.00 | $17.51 | $17.51 | $15.67 | 542 |
| 2020-06-22 | $18.88 | $19.00 | $18.75 | $18.75 | $16.78 | 317 |
| 2020-06-19 | $19.50 | $19.50 | $19.50 | $19.50 | $17.45 | 97 |
| 2020-06-18 | $19.50 | $19.50 | $19.50 | $19.50 | $17.45 | 105 |
| 2020-06-17 | $18.80 | $18.95 | $18.80 | $18.95 | $16.96 | 3,400 |
| 2020-06-16 | $18.47 | $18.47 | $18.45 | $18.45 | $16.51 | 1,780 |
| 2020-06-15 | $18.35 | $18.45 | $18.35 | $18.45 | $16.51 | 2,040 |
| 2020-06-12 | $17.01 | $18.45 | $17.01 | $18.45 | $16.51 | 200 |
| 2020-06-11 | $18.45 | $18.45 | $17.02 | $17.02 | $15.23 | 216 |
| 2020-06-10 | $17.70 | $17.75 | $17.05 | $17.05 | $15.26 | 916 |
| 2020-06-09 | $17.00 | $17.00 | $17.00 | $17.00 | $15.22 | 211 |
| 2020-06-08 | $17.00 | $17.00 | $17.00 | $17.00 | $15.22 | 29 |
| 2020-06-05 | $16.55 | $17.50 | $16.55 | $17.00 | $15.22 | 3,021 |
| 2020-06-04 | $16.73 | $16.75 | $16.73 | $16.75 | $14.99 | 605 |
| 2020-06-03 | $16.70 | $16.75 | $16.70 | $16.75 | $14.99 | 1,602 |
| 2020-06-02 | $16.35 | $16.75 | $16.23 | $16.75 | $14.99 | 1,000 |
| 2020-06-01 | $16.31 | $16.35 | $16.05 | $16.35 | $14.63 | 1,100 |
| 2020-05-29 | $16.75 | $16.75 | $16.31 | $16.50 | $14.77 | 3,200 |
| 2020-05-28 | $16.75 | $16.75 | $16.75 | $16.75 | $14.99 | 979 |
| 2020-05-27 | $16.30 | $16.30 | $16.30 | $16.30 | $14.59 | 226 |
| 2020-05-26 | $16.15 | $16.15 | $16.15 | $16.15 | $14.45 | 265 |
| 2020-05-22 | $16.25 | $16.25 | $16.25 | $16.25 | $14.54 | 0 |
| 2020-05-21 | $16.50 | $16.50 | $16.25 | $16.25 | $14.54 | 600 |
| 2020-05-20 | $16.75 | $16.75 | $16.75 | $16.75 | $14.99 | 110 |
| 2020-05-19 | $16.75 | $16.75 | $16.70 | $16.75 | $14.99 | 1,381 |
| 2020-05-18 | $16.75 | $16.80 | $16.50 | $16.75 | $14.99 | 2,311 |
| 2020-05-15 | $16.80 | $16.80 | $16.80 | $16.80 | $15.04 | 0 |
| 2020-05-14 | $16.80 | $16.80 | $16.80 | $16.80 | $15.04 | 0 |
| 2020-05-13 | $16.80 | $16.80 | $16.80 | $16.80 | $15.04 | 4,490 |
| 2020-05-12 | $16.65 | $16.65 | $16.15 | $16.15 | $14.45 | 514 |
| 2020-05-11 | $16.75 | $17.25 | $16.75 | $17.25 | $15.44 | 805 |
| 2020-05-08 | $17.25 | $17.25 | $16.40 | $16.40 | $14.68 | 6,005 |
| 2020-05-07 | $17.27 | $17.27 | $17.27 | $17.27 | $15.46 | 55 |
| 2020-05-06 | $17.27 | $17.27 | $17.27 | $17.27 | $15.46 | 304 |
| 2020-05-05 | $17.75 | $17.75 | $17.75 | $17.75 | $15.89 | 0 |
| 2020-05-04 | $17.78 | $17.78 | $17.75 | $17.75 | $15.89 | 1,550 |
| 2020-05-01 | $17.55 | $18.00 | $17.55 | $17.80 | $15.93 | 4,095 |
| 2020-04-30 | $17.50 | $17.55 | $17.40 | $17.40 | $15.57 | 2,110 |
| 2020-04-29 | $17.00 | $17.95 | $17.00 | $17.50 | $15.66 | 4,235 |
| 2020-04-28 | $17.00 | $17.10 | $16.70 | $17.10 | $15.30 | 454 |
| 2020-04-27 | $16.50 | $17.20 | $16.50 | $17.20 | $15.39 | 1,491 |
| 2020-04-24 | $15.85 | $16.50 | $15.85 | $16.50 | $14.77 | 5,562 |
| 2020-04-23 | $16.25 | $16.25 | $15.80 | $15.80 | $14.14 | 1,325 |
| 2020-04-22 | $16.50 | $16.50 | $16.05 | $16.25 | $14.54 | 1,828 |
| 2020-04-21 | $16.50 | $16.50 | $16.50 | $16.50 | $14.77 | 771 |
| 2020-04-20 | $16.01 | $16.59 | $15.60 | $15.60 | $13.96 | 9,797 |
| 2020-04-17 | $16.59 | $16.59 | $16.59 | $16.59 | $14.85 | 540 |
| 2020-04-16 | $16.51 | $16.59 | $16.00 | $16.59 | $14.85 | 1,668 |
| 2020-04-15 | $16.70 | $16.90 | $16.67 | $16.67 | $14.92 | 989 |
| 2020-04-14 | $16.70 | $16.70 | $16.70 | $16.70 | $14.95 | 125 |
| 2020-04-13 | $16.89 | $17.00 | $16.89 | $17.00 | $15.22 | 686 |
| 2020-04-09 | $16.89 | $16.89 | $16.67 | $16.67 | $14.92 | 1,925 |
| 2020-04-08 | $17.35 | $17.35 | $16.67 | $16.90 | $15.13 | 4,039 |
| 2020-04-07 | $17.35 | $17.35 | $17.35 | $17.35 | $15.53 | 363 |
| 2020-04-06 | $18.10 | $18.10 | $18.10 | $18.10 | $16.20 | 20 |
| 2020-04-03 | $18.25 | $18.25 | $18.10 | $18.10 | $16.20 | 1,261 |
| 2020-04-02 | $17.60 | $17.60 | $17.60 | $17.60 | $15.75 | 101 |
| 2020-04-01 | $17.30 | $17.30 | $17.30 | $17.30 | $15.48 | 135 |
| 2020-03-31 | $18.00 | $18.00 | $18.00 | $18.00 | $16.11 | 189 |
| 2020-03-30 | $17.03 | $19.00 | $17.03 | $19.00 | $17.01 | 4,032 |
| 2020-03-27 | $17.95 | $17.95 | $17.40 | $17.60 | $15.75 | 3,560 |
| 2020-03-26 | $16.50 | $17.50 | $16.50 | $17.45 | $15.62 | 2,777 |
| 2020-03-25 | $16.23 | $16.99 | $16.00 | $16.45 | $14.72 | 1,112 |
| 2020-03-24 | $16.60 | $17.00 | $16.60 | $17.00 | $14.97 | 3,008 |
| 2020-03-23 | $17.05 | $17.50 | $16.61 | $16.76 | $14.76 | 2,678 |
| 2020-03-20 | $18.05 | $18.05 | $16.61 | $16.61 | $14.63 | 1,306 |
| 2020-03-19 | $17.01 | $19.25 | $17.01 | $19.25 | $16.95 | 6,316 |
| 2020-03-18 | $18.55 | $18.55 | $17.30 | $17.30 | $15.23 | 7,702 |
| 2020-03-17 | $20.70 | $21.50 | $18.55 | $18.55 | $16.33 | 6,451 |
| 2020-03-16 | $19.97 | $19.97 | $18.81 | $19.90 | $17.52 | 14,608 |
| 2020-03-13 | $19.50 | $21.00 | $19.10 | $19.10 | $16.82 | 4,850 |
| 2020-03-12 | $20.05 | $20.05 | $19.06 | $19.06 | $16.78 | 4,771 |
| 2020-03-11 | $20.60 | $21.00 | $20.50 | $20.50 | $18.05 | 6,452 |
| 2020-03-10 | $20.90 | $20.90 | $20.80 | $20.80 | $18.32 | 21,230 |
| 2020-03-09 | $22.03 | $22.03 | $20.25 | $20.25 | $17.83 | 4,937 |
| 2020-03-06 | $22.80 | $22.80 | $22.00 | $22.25 | $19.59 | 4,702 |
| 2020-03-05 | $23.30 | $23.40 | $22.80 | $22.90 | $20.17 | 8,864 |
| 2020-03-04 | $23.40 | $23.40 | $23.40 | $23.40 | $20.61 | 563 |
| 2020-03-03 | $23.75 | $23.75 | $23.25 | $23.50 | $20.69 | 2,820 |
| 2020-03-02 | $23.90 | $24.00 | $23.68 | $23.68 | $20.85 | 16,355 |
| 2020-02-28 | $23.96 | $23.96 | $23.63 | $23.90 | $21.05 | 5,300 |
| 2020-02-27 | $24.02 | $24.02 | $23.96 | $23.96 | $21.10 | 6,134 |
| 2020-02-26 | $24.05 | $24.05 | $24.02 | $24.02 | $21.15 | 4,908 |
| 2020-02-25 | $24.05 | $24.40 | $24.02 | $24.05 | $21.18 | 9,296 |
| 2020-02-24 | $23.98 | $24.05 | $23.96 | $24.05 | $21.18 | 3,103 |
| 2020-02-21 | $24.05 | $24.05 | $24.00 | $24.00 | $21.13 | 2,427 |
| 2020-02-20 | $24.15 | $24.15 | $24.15 | $24.15 | $21.27 | 505 |
| 2020-02-19 | $24.01 | $24.01 | $24.00 | $24.00 | $21.13 | 1,231 |
| 2020-02-18 | $24.01 | $24.01 | $24.01 | $24.01 | $21.14 | 0 |
| 2020-02-14 | $24.06 | $24.13 | $24.01 | $24.01 | $21.14 | 2,081 |
| 2020-02-13 | $24.10 | $24.10 | $24.10 | $24.10 | $21.22 | 500 |
| 2020-02-12 | $24.12 | $24.12 | $24.10 | $24.10 | $21.22 | 7,782 |
| 2020-02-11 | $24.06 | $24.12 | $24.06 | $24.12 | $21.24 | 4,199 |
| 2020-02-10 | $24.10 | $24.16 | $24.06 | $24.06 | $21.19 | 3,709 |
| 2020-02-07 | $24.20 | $24.20 | $24.05 | $24.05 | $21.18 | 2,010 |
| 2020-02-06 | $24.10 | $24.10 | $24.10 | $24.10 | $21.22 | 0 |
| 2020-02-05 | $24.17 | $24.20 | $24.10 | $24.10 | $21.22 | 2,044 |
| 2020-02-04 | $24.15 | $24.15 | $24.15 | $24.15 | $21.27 | 1,058 |
| 2020-02-03 | $24.05 | $24.05 | $24.05 | $24.05 | $21.18 | 210 |
| 2020-01-31 | $24.20 | $24.25 | $24.05 | $24.25 | $21.35 | 6,978 |
| 2020-01-30 | $24.20 | $24.20 | $24.20 | $24.20 | $21.31 | 767 |
| 2020-01-29 | $24.20 | $24.25 | $24.20 | $24.25 | $21.35 | 2,027 |
| 2020-01-28 | $24.20 | $24.25 | $24.20 | $24.25 | $21.35 | 5,649 |
| 2020-01-27 | $24.11 | $24.19 | $24.11 | $24.19 | $21.30 | 642 |
| 2020-01-24 | $24.15 | $24.15 | $24.01 | $24.01 | $21.14 | 665 |
| 2020-01-23 | $24.30 | $24.30 | $24.25 | $24.25 | $21.35 | 1,850 |
| 2020-01-22 | $24.22 | $24.25 | $24.20 | $24.23 | $21.34 | 1,822 |
| 2020-01-21 | $24.11 | $24.20 | $24.10 | $24.16 | $21.27 | 2,153 |
| 2020-01-17 | $24.25 | $24.26 | $24.05 | $24.25 | $21.35 | 3,560 |
| 2020-01-16 | $24.01 | $24.01 | $24.01 | $24.01 | $21.14 | 500 |
| 2020-01-15 | $24.25 | $24.30 | $24.25 | $24.25 | $21.35 | 1,575 |
| 2020-01-14 | $24.25 | $24.35 | $24.25 | $24.26 | $21.36 | 3,246 |
| 2020-01-13 | $24.25 | $24.25 | $24.25 | $24.25 | $21.35 | 0 |
| 2020-01-10 | $24.25 | $24.25 | $24.25 | $24.25 | $21.35 | 880 |
| 2020-01-09 | $24.25 | $24.25 | $24.25 | $24.25 | $21.35 | 502 |
| 2020-01-08 | $24.38 | $24.38 | $24.38 | $24.38 | $21.47 | 223 |
| 2020-01-07 | $24.25 | $24.25 | $24.25 | $24.25 | $21.35 | 1,595 |
| 2020-01-06 | $24.39 | $24.39 | $24.39 | $24.39 | $21.48 | 0 |
| 2020-01-03 | $24.25 | $24.39 | $24.00 | $24.39 | $21.48 | 4,085 |
| 2020-01-02 | $24.50 | $24.50 | $24.31 | $24.31 | $21.41 | 604 |
| 2019-12-31 | $24.31 | $24.31 | $24.31 | $24.31 | $21.41 | 6 |
| 2019-12-30 | $24.70 | $24.70 | $24.15 | $24.31 | $21.41 | 9,224 |
| 2019-12-27 | $24.10 | $24.15 | $24.10 | $24.15 | $21.27 | 4,316 |
| 2019-12-26 | $24.02 | $24.05 | $24.02 | $24.02 | $21.15 | 2,154 |
| 2019-12-24 | $24.78 | $24.80 | $24.78 | $24.80 | $21.60 | 464 |
| 2019-12-23 | $24.75 | $24.80 | $24.50 | $24.80 | $21.60 | 4,090 |
| 2019-12-20 | $24.60 | $24.60 | $24.50 | $24.50 | $21.33 | 2,824 |
| 2019-12-19 | $24.35 | $24.40 | $24.35 | $24.40 | $21.25 | 858 |
| 2019-12-18 | $24.49 | $24.50 | $24.40 | $24.45 | $21.29 | 22,250 |
| 2019-12-17 | $24.34 | $24.34 | $24.34 | $24.34 | $21.19 | 0 |
| 2019-12-16 | $24.24 | $24.34 | $24.24 | $24.34 | $21.19 | 539 |
| 2019-12-13 | $24.21 | $24.21 | $24.01 | $24.01 | $20.91 | 2,456 |
| 2019-12-12 | $24.45 | $24.45 | $24.15 | $24.25 | $21.12 | 1,050 |
| 2019-12-11 | $24.50 | $24.50 | $24.50 | $24.50 | $21.33 | 0 |
| 2019-12-10 | $24.50 | $24.50 | $24.50 | $24.50 | $21.33 | 1,402 |
| 2019-12-09 | $24.30 | $24.45 | $24.30 | $24.45 | $21.29 | 240 |
| 2019-12-06 | $24.00 | $24.20 | $24.00 | $24.20 | $21.07 | 2,446 |
| 2019-12-05 | $24.00 | $24.00 | $23.91 | $24.00 | $20.90 | 2,470 |
| 2019-12-04 | $23.90 | $23.95 | $23.85 | $23.95 | $20.86 | 5,788 |
| 2019-12-03 | $24.01 | $24.01 | $24.00 | $24.00 | $20.90 | 1,385 |
| 2019-12-02 | $24.00 | $24.00 | $24.00 | $24.00 | $20.90 | 355 |
| 2019-11-29 | $24.00 | $24.32 | $24.00 | $24.30 | $21.16 | 2,242 |
| 2019-11-27 | $23.60 | $23.60 | $23.60 | $23.60 | $20.55 | 2,090 |
| 2019-11-26 | $24.20 | $24.21 | $23.56 | $23.56 | $20.52 | 2,955 |
| 2019-11-25 | $24.26 | $24.27 | $24.21 | $24.21 | $21.08 | 1,438 |
| 2019-11-22 | $24.40 | $24.40 | $24.40 | $24.40 | $21.25 | 300 |
| 2019-11-21 | $24.20 | $24.50 | $24.20 | $24.50 | $21.33 | 3,067 |
| 2019-11-20 | $24.05 | $24.06 | $24.05 | $24.06 | $20.95 | 548 |
| 2019-11-19 | $23.70 | $24.20 | $23.70 | $24.20 | $21.07 | 2,214 |
| 2019-11-18 | $23.56 | $23.56 | $23.52 | $23.52 | $20.48 | 3,500 |
| 2019-11-15 | $23.25 | $23.85 | $23.20 | $23.55 | $20.51 | 25,250 |
| 2019-11-14 | $23.25 | $23.25 | $23.20 | $23.25 | $20.25 | 3,575 |
| 2019-11-13 | $23.20 | $23.25 | $23.15 | $23.25 | $20.25 | 819 |
| 2019-11-12 | $23.20 | $23.20 | $23.10 | $23.20 | $20.20 | 6,503 |
| 2019-11-11 | $23.10 | $23.20 | $23.10 | $23.20 | $20.20 | 1,303 |
| 2019-11-08 | $23.10 | $23.10 | $23.00 | $23.10 | $20.12 | 2,617 |
| 2019-11-07 | $23.00 | $23.10 | $23.00 | $23.10 | $20.12 | 6,885 |
| 2019-11-06 | $23.10 | $23.10 | $23.00 | $23.00 | $20.03 | 3,500 |
| 2019-11-05 | $23.10 | $23.10 | $23.10 | $23.10 | $20.12 | 1,984 |
| 2019-11-04 | $23.10 | $23.10 | $23.00 | $23.00 | $20.03 | 2,910 |
| 2019-11-01 | $22.95 | $23.10 | $22.90 | $23.10 | $20.12 | 15,300 |
| 2019-10-31 | $22.95 | $23.00 | $22.90 | $22.95 | $19.98 | 4,600 |
| 2019-10-30 | $22.85 | $22.95 | $22.85 | $22.95 | $19.98 | 1,674 |
| 2019-10-29 | $22.85 | $22.85 | $22.85 | $22.85 | $19.90 | 0 |
| 2019-10-28 | $22.80 | $22.90 | $22.80 | $22.85 | $19.90 | 1,800 |
| 2019-10-25 | $22.85 | $22.95 | $22.65 | $22.95 | $19.98 | 6,656 |
| 2019-10-24 | $22.35 | $22.85 | $22.35 | $22.70 | $19.77 | 11,727 |
| 2019-10-23 | $22.30 | $22.80 | $22.26 | $22.26 | $19.38 | 5,200 |
| 2019-10-22 | $22.60 | $22.60 | $22.45 | $22.50 | $19.59 | 11,428 |
| 2019-10-21 | $22.53 | $22.53 | $22.50 | $22.50 | $19.59 | 3,700 |
| 2019-10-18 | $22.25 | $22.30 | $22.25 | $22.30 | $19.42 | 600 |
| 2019-10-17 | $22.35 | $22.35 | $22.35 | $22.35 | $19.46 | 0 |
| 2019-10-16 | $22.45 | $22.45 | $22.35 | $22.35 | $19.46 | 1,301 |
| 2019-10-15 | $22.45 | $22.45 | $22.45 | $22.45 | $19.55 | 701 |
| 2019-10-14 | $22.70 | $22.70 | $22.40 | $22.45 | $19.55 | 2,134 |
| 2019-10-11 | $22.60 | $22.60 | $22.40 | $22.50 | $19.59 | 1,950 |
| 2019-10-10 | $22.50 | $22.50 | $22.40 | $22.40 | $19.51 | 4,901 |
| 2019-10-09 | $22.50 | $22.50 | $22.26 | $22.40 | $19.51 | 1,218 |
| 2019-10-08 | $22.50 | $22.65 | $22.50 | $22.65 | $19.72 | 1,251 |
| 2019-10-07 | $22.59 | $22.59 | $22.50 | $22.59 | $19.67 | 1,061 |
| 2019-10-04 | $22.50 | $22.50 | $22.26 | $22.26 | $19.38 | 6,500 |
| 2019-10-03 | $22.30 | $22.30 | $22.25 | $22.25 | $19.38 | 1,893 |
| 2019-10-02 | $22.30 | $22.40 | $22.30 | $22.30 | $19.42 | 1,258 |
| 2019-10-01 | $22.30 | $22.30 | $22.30 | $22.30 | $19.42 | 43 |
| 2019-09-30 | $22.45 | $22.75 | $22.30 | $22.30 | $19.42 | 1,805 |
| 2019-09-27 | $22.60 | $22.79 | $22.50 | $22.79 | $19.85 | 1,381 |
| 2019-09-26 | $22.44 | $22.44 | $22.44 | $22.44 | $19.54 | 165 |
| 2019-09-25 | $22.50 | $22.50 | $22.44 | $22.44 | $19.54 | 600 |
| 2019-09-24 | $22.75 | $22.75 | $22.70 | $22.70 | $19.54 | 2,868 |
| 2019-09-23 | $22.75 | $22.80 | $22.71 | $22.71 | $19.55 | 1,104 |
| 2019-09-20 | $22.72 | $22.75 | $22.68 | $22.70 | $19.54 | 1,353 |
| 2019-09-19 | $22.70 | $22.70 | $22.70 | $22.70 | $19.54 | 80 |
| 2019-09-18 | $22.60 | $22.70 | $22.60 | $22.70 | $19.54 | 253 |
| 2019-09-17 | $22.35 | $22.70 | $22.35 | $22.60 | $19.45 | 3,530 |
| 2019-09-16 | $22.29 | $22.35 | $22.29 | $22.35 | $19.24 | 550 |
| 2019-09-13 | $22.22 | $22.22 | $22.20 | $22.20 | $19.11 | 761 |
| 2019-09-12 | $22.01 | $22.01 | $22.01 | $22.01 | $18.95 | 50 |
| 2019-09-11 | $22.05 | $22.05 | $22.01 | $22.01 | $18.95 | 2,525 |
| 2019-09-10 | $22.01 | $22.05 | $22.01 | $22.05 | $18.98 | 1,714 |
| 2019-09-09 | $22.06 | $22.06 | $22.01 | $22.05 | $18.98 | 8,083 |
| 2019-09-06 | $22.05 | $22.05 | $22.05 | $22.05 | $18.98 | 1,949 |
| 2019-09-05 | $22.30 | $22.30 | $22.20 | $22.20 | $19.11 | 2,665 |
| 2019-09-04 | $22.15 | $22.15 | $22.15 | $22.15 | $19.07 | 0 |
| 2019-09-03 | $22.15 | $22.15 | $22.15 | $22.15 | $19.07 | 1,002 |
| 2019-08-30 | $22.06 | $22.06 | $22.06 | $22.06 | $18.99 | 150 |
| 2019-08-29 | $22.25 | $22.25 | $22.21 | $22.21 | $19.12 | 1,193 |
| 2019-08-28 | $22.24 | $22.25 | $22.24 | $22.25 | $19.15 | 10,517 |
| 2019-08-27 | $22.05 | $22.05 | $22.05 | $22.05 | $18.98 | 257 |
| 2019-08-26 | $22.11 | $22.11 | $22.03 | $22.03 | $18.96 | 1,332 |
| 2019-08-23 | $22.02 | $22.10 | $22.02 | $22.03 | $18.96 | 1,101 |
| 2019-08-22 | $22.25 | $22.26 | $22.25 | $22.25 | $19.15 | 1,200 |
| 2019-08-21 | $22.25 | $22.26 | $22.20 | $22.23 | $19.14 | 4,545 |
| 2019-08-20 | $22.35 | $22.60 | $22.25 | $22.25 | $19.15 | 1,969 |
| 2019-08-19 | $22.35 | $22.44 | $22.35 | $22.44 | $19.32 | 1,500 |
| 2019-08-16 | $22.35 | $22.35 | $22.35 | $22.35 | $19.24 | 300 |
| 2019-08-15 | $22.51 | $22.51 | $22.35 | $22.35 | $19.24 | 1,842 |
| 2019-08-14 | $22.55 | $22.60 | $22.55 | $22.55 | $19.41 | 2,600 |
| 2019-08-13 | $22.70 | $22.70 | $22.60 | $22.60 | $19.45 | 3,554 |
| 2019-08-12 | $22.70 | $22.79 | $22.70 | $22.70 | $19.54 | 451 |
| 2019-08-09 | $22.75 | $22.79 | $22.70 | $22.70 | $19.54 | 3,256 |
| 2019-08-08 | $22.65 | $22.70 | $22.65 | $22.70 | $19.54 | 1,035 |
| 2019-08-07 | $22.70 | $22.70 | $22.60 | $22.60 | $19.45 | 600 |
| 2019-08-06 | $22.80 | $22.80 | $22.70 | $22.70 | $19.54 | 5,715 |
| 2019-08-05 | $22.75 | $22.75 | $22.70 | $22.70 | $19.54 | 1,791 |
| 2019-08-02 | $22.75 | $22.75 | $22.75 | $22.75 | $19.58 | 115 |
| 2019-08-01 | $22.55 | $22.70 | $22.55 | $22.70 | $19.54 | 700 |
| 2019-07-31 | $22.56 | $22.56 | $22.55 | $22.55 | $19.41 | 1,000 |
| 2019-07-30 | $22.56 | $22.56 | $22.55 | $22.55 | $19.41 | 969 |
| 2019-07-29 | $22.45 | $22.75 | $22.44 | $22.75 | $19.58 | 425 |
| 2019-07-26 | $22.41 | $22.75 | $22.41 | $22.75 | $19.58 | 1,600 |
| 2019-07-25 | $22.75 | $22.75 | $22.50 | $22.50 | $19.37 | 500 |
| 2019-07-24 | $22.83 | $22.83 | $22.55 | $22.75 | $19.58 | 850 |
| 2019-07-23 | $22.80 | $22.80 | $22.65 | $22.65 | $19.50 | 23,200 |
| 2019-07-22 | $22.95 | $22.95 | $22.85 | $22.85 | $19.67 | 5,100 |
| 2019-07-19 | $22.91 | $22.91 | $22.45 | $22.90 | $19.71 | 7,156 |
| 2019-07-18 | $22.95 | $22.95 | $22.91 | $22.91 | $19.72 | 1,000 |
| 2019-07-17 | $22.95 | $22.95 | $22.95 | $22.95 | $19.76 | 436 |
| 2019-07-16 | $23.00 | $23.00 | $22.91 | $22.95 | $19.76 | 1,920 |
| 2019-07-15 | $23.10 | $23.10 | $22.91 | $22.91 | $19.72 | 3,300 |
| 2019-07-12 | $23.00 | $23.00 | $22.90 | $22.90 | $19.71 | 1,253 |
| 2019-07-11 | $23.05 | $23.10 | $23.00 | $23.10 | $19.88 | 652 |
| 2019-07-10 | $23.10 | $23.10 | $23.00 | $23.00 | $19.80 | 625 |
| 2019-07-09 | $23.06 | $23.10 | $23.05 | $23.10 | $19.88 | 2,296 |
| 2019-07-08 | $23.20 | $23.20 | $23.00 | $23.05 | $19.84 | 5,136 |
| 2019-07-05 | $23.10 | $23.10 | $23.10 | $23.10 | $19.88 | 0 |
| 2019-07-03 | $23.10 | $23.10 | $23.10 | $23.10 | $19.88 | 100 |
| 2019-07-02 | $23.10 | $23.10 | $23.10 | $23.10 | $19.88 | 809 |
| 2019-07-01 | $23.40 | $23.45 | $23.30 | $23.30 | $20.06 | 3,450 |
| 2019-06-28 | $23.51 | $23.51 | $23.25 | $23.25 | $20.01 | 9,332 |
| 2019-06-27 | $23.75 | $23.75 | $23.45 | $23.45 | $20.19 | 2,756 |
| 2019-06-26 | $23.45 | $23.45 | $23.45 | $23.45 | $20.19 | 751 |
| 2019-06-25 | $23.40 | $23.40 | $23.40 | $23.40 | $20.14 | 303 |
| 2019-06-24 | $23.30 | $23.30 | $23.30 | $23.30 | $19.84 | 3,442 |
| 2019-06-21 | $23.25 | $23.25 | $23.25 | $23.25 | $19.79 | 3,800 |
| 2019-06-20 | $23.25 | $23.25 | $23.25 | $23.25 | $19.79 | 231 |
| 2019-06-19 | $23.45 | $23.45 | $23.20 | $23.20 | $19.75 | 1,108 |
| 2019-06-18 | $23.25 | $23.49 | $23.20 | $23.20 | $19.75 | 1,600 |
| 2019-06-17 | $23.20 | $23.20 | $23.20 | $23.20 | $19.75 | 150 |
| 2019-06-14 | $23.15 | $23.15 | $23.15 | $23.15 | $19.71 | 0 |
| 2019-06-13 | $23.15 | $23.15 | $23.15 | $23.15 | $19.71 | 0 |
| 2019-06-12 | $23.15 | $23.15 | $23.15 | $23.15 | $19.71 | 150 |
| 2019-06-11 | $23.15 | $23.15 | $23.15 | $23.15 | $19.71 | 1,850 |
| 2019-06-10 | $23.05 | $23.10 | $23.05 | $23.10 | $19.67 | 2,025 |
| 2019-06-07 | $23.00 | $23.00 | $23.00 | $23.00 | $19.58 | 888 |
| 2019-06-06 | $22.95 | $22.96 | $22.90 | $22.95 | $19.54 | 19,731 |
| 2019-06-05 | $22.95 | $23.00 | $22.95 | $23.00 | $19.58 | 2,346 |
| 2019-06-04 | $22.90 | $22.90 | $22.90 | $22.90 | $19.50 | 510 |
| 2019-06-03 | $22.85 | $22.99 | $22.85 | $22.99 | $19.57 | 750 |
| 2019-05-31 | $23.00 | $23.00 | $22.85 | $22.85 | $19.45 | 976 |
| 2019-05-30 | $22.90 | $22.90 | $22.90 | $22.90 | $19.50 | 0 |
| 2019-05-29 | $22.70 | $22.90 | $22.70 | $22.90 | $19.50 | 4,400 |
| 2019-05-28 | $23.00 | $23.00 | $22.70 | $22.70 | $19.33 | 1,000 |
| 2019-05-24 | $22.70 | $22.70 | $22.70 | $22.70 | $19.33 | 51 |
| 2019-05-23 | $23.00 | $23.00 | $22.70 | $22.70 | $19.33 | 4,624 |
| 2019-05-22 | $22.80 | $22.80 | $22.70 | $22.70 | $19.33 | 5,074 |
| 2019-05-21 | $22.50 | $22.95 | $22.50 | $22.95 | $19.54 | 5,700 |
| 2019-05-20 | $22.53 | $22.53 | $22.53 | $22.53 | $19.18 | 80 |
| 2019-05-17 | $22.95 | $23.00 | $22.53 | $22.53 | $19.18 | 3,840 |
| 2019-05-16 | $23.00 | $23.00 | $22.53 | $22.53 | $19.18 | 4,400 |
| 2019-05-15 | $23.10 | $23.10 | $23.00 | $23.00 | $19.58 | 10,126 |
| 2019-05-14 | $22.80 | $23.45 | $22.80 | $22.85 | $19.45 | 4,925 |
| 2019-05-13 | $22.99 | $22.99 | $22.80 | $22.80 | $19.41 | 3,128 |
| 2019-05-10 | $22.90 | $23.00 | $22.90 | $23.00 | $19.58 | 615 |
| 2019-05-09 | $22.80 | $22.80 | $22.80 | $22.80 | $19.41 | 3,304 |
| 2019-05-08 | $22.81 | $22.81 | $22.80 | $22.80 | $19.41 | 852 |
| 2019-05-07 | $22.79 | $22.79 | $22.79 | $22.79 | $19.40 | 110 |
| 2019-05-06 | $22.79 | $22.79 | $22.79 | $22.79 | $19.40 | 3,607 |
| 2019-05-03 | $22.52 | $22.79 | $22.52 | $22.79 | $19.40 | 1,110 |
| 2019-05-02 | $22.50 | $22.79 | $22.25 | $22.79 | $19.40 | 52,610 |
| 2019-05-01 | $22.79 | $22.79 | $22.30 | $22.30 | $18.99 | 1,700 |
| 2019-04-30 | $22.65 | $22.65 | $22.30 | $22.30 | $18.99 | 543 |
| 2019-04-29 | $22.79 | $22.79 | $22.55 | $22.55 | $19.20 | 1,195 |
| 2019-04-26 | $22.79 | $22.85 | $22.55 | $22.55 | $19.20 | 2,645 |
| 2019-04-25 | $23.00 | $23.00 | $23.00 | $23.00 | $19.58 | 0 |
| 2019-04-24 | $23.00 | $23.00 | $23.00 | $23.00 | $19.58 | 200 |
| 2019-04-23 | $23.00 | $23.40 | $23.00 | $23.00 | $19.58 | 2,023 |
| 2019-04-22 | $23.25 | $23.25 | $22.79 | $22.79 | $19.40 | 2,385 |
| 2019-04-18 | $22.80 | $23.25 | $22.80 | $23.25 | $19.79 | 400 |
| 2019-04-17 | $22.80 | $22.81 | $22.80 | $22.80 | $19.41 | 2,266 |
| 2019-04-16 | $23.00 | $23.00 | $22.80 | $22.80 | $19.41 | 1,475 |
| 2019-04-15 | $23.25 | $23.25 | $23.00 | $23.00 | $19.58 | 5,000 |
| 2019-04-12 | $23.25 | $23.35 | $23.25 | $23.35 | $19.88 | 1,033 |
| 2019-04-11 | $23.20 | $23.20 | $22.80 | $22.80 | $19.41 | 5,400 |
| 2019-04-10 | $23.15 | $23.20 | $23.05 | $23.20 | $19.75 | 825 |
| 2019-04-09 | $23.40 | $23.40 | $23.15 | $23.15 | $19.71 | 1,021 |
| 2019-04-08 | $23.50 | $23.55 | $23.50 | $23.55 | $20.05 | 700 |
| 2019-04-05 | $23.55 | $23.60 | $23.30 | $23.50 | $20.01 | 1,381 |
| 2019-04-04 | $23.75 | $23.75 | $23.75 | $23.75 | $20.22 | 0 |
| 2019-04-03 | $23.75 | $23.75 | $23.75 | $23.75 | $20.22 | 40 |
| 2019-04-02 | $23.75 | $23.75 | $23.75 | $23.75 | $20.22 | 200 |
| 2019-04-01 | $23.75 | $23.75 | $23.75 | $23.75 | $20.22 | 0 |
| 2019-03-29 | $23.75 | $23.75 | $23.75 | $23.75 | $20.22 | 14 |
| 2019-03-28 | $23.75 | $23.75 | $23.75 | $23.75 | $20.22 | 1,165 |
| 2019-03-27 | $23.75 | $23.75 | $23.75 | $23.75 | $20.22 | 135 |
| 2019-03-26 | $23.50 | $23.50 | $23.50 | $23.50 | $20.01 | 300 |
| 2019-03-25 | $23.50 | $23.50 | $23.50 | $23.50 | $20.01 | 265 |
| 2019-03-22 | $23.75 | $23.75 | $23.75 | $23.75 | $20.00 | 100 |
| 2019-03-21 | $23.56 | $23.56 | $23.50 | $23.50 | $19.79 | 400 |
| 2019-03-20 | $23.95 | $23.95 | $23.55 | $23.55 | $19.83 | 1,292 |
| 2019-03-19 | $24.00 | $24.00 | $24.00 | $24.00 | $20.21 | 1,400 |
| 2019-03-18 | $23.90 | $24.00 | $23.80 | $24.00 | $20.21 | 1,200 |
| 2019-03-15 | $23.90 | $24.00 | $23.90 | $24.00 | $20.21 | 819 |
| 2019-03-14 | $24.25 | $24.40 | $23.50 | $24.40 | $20.55 | 5,207 |
| 2019-03-13 | $23.75 | $24.00 | $23.75 | $24.00 | $20.21 | 200 |
| 2019-03-12 | $23.50 | $24.00 | $23.50 | $23.50 | $19.79 | 900 |
| 2019-03-11 | $23.75 | $23.75 | $23.05 | $23.50 | $19.79 | 700 |
| 2019-03-08 | $24.00 | $24.00 | $23.00 | $23.00 | $19.37 | 550 |
| 2019-03-07 | $24.25 | $24.25 | $24.25 | $24.25 | $20.42 | 200 |
| 2019-03-06 | $24.25 | $24.25 | $24.20 | $24.25 | $20.42 | 1,275 |
| 2019-03-05 | $24.20 | $24.50 | $24.20 | $24.50 | $20.63 | 1,150 |
| 2019-03-04 | $24.25 | $24.25 | $24.00 | $24.25 | $20.42 | 2,265 |
| 2019-03-01 | $24.00 | $24.50 | $24.00 | $24.50 | $20.63 | 3,711 |
| 2019-02-28 | $23.75 | $24.00 | $23.75 | $24.00 | $20.21 | 1,949 |
| 2019-02-27 | $23.50 | $23.75 | $23.50 | $23.50 | $19.79 | 1,065 |
| 2019-02-26 | $23.25 | $23.40 | $22.95 | $22.95 | $19.32 | 4,975 |
| 2019-02-22 | $23.25 | $23.25 | $23.25 | $23.25 | $19.58 | 425 |
| 2019-02-20 | $23.00 | $23.00 | $23.00 | $23.00 | $19.37 | 2,125 |
| 2019-02-19 | $22.50 | $22.50 | $22.50 | $22.50 | $18.95 | 2,806 |
| 2019-02-15 | $23.00 | $23.00 | $22.75 | $22.75 | $19.16 | 1,302 |
| 2019-02-14 | $23.00 | $23.00 | $23.00 | $23.00 | $19.37 | 1 |
| 2019-02-13 | $23.00 | $23.40 | $22.75 | $23.00 | $19.37 | 4,310 |
| 2019-02-12 | $22.75 | $23.00 | $22.75 | $22.95 | $19.32 | 1,700 |
| 2019-02-11 | $23.50 | $23.50 | $23.00 | $23.00 | $19.37 | 312 |
| 2019-02-08 | $23.35 | $23.35 | $23.35 | $23.35 | $19.66 | 200 |
| 2019-02-07 | $23.35 | $23.35 | $23.35 | $23.35 | $19.66 | 250 |
| 2019-02-06 | $23.70 | $23.70 | $23.00 | $23.00 | $19.37 | 1,600 |
| 2019-02-05 | $23.30 | $23.30 | $23.30 | $23.30 | $19.62 | 604 |
| 2019-02-04 | $23.00 | $23.00 | $23.00 | $23.00 | $19.37 | 100 |
| 2019-02-01 | $23.25 | $23.35 | $23.25 | $23.35 | $19.66 | 225 |
| 2019-01-31 | $22.47 | $23.00 | $22.25 | $23.00 | $19.37 | 3,488 |
| 2019-01-30 | $22.25 | $22.25 | $22.25 | $22.25 | $18.74 | 570 |
| 2019-01-29 | $22.25 | $22.25 | $22.25 | $22.25 | $18.74 | 380 |
| 2019-01-28 | $22.25 | $22.25 | $22.25 | $22.25 | $18.74 | 20 |
| 2019-01-25 | $22.25 | $22.25 | $22.25 | $22.25 | $18.74 | 140 |
| 2019-01-24 | $22.30 | $22.49 | $22.25 | $22.25 | $18.74 | 3,684 |
| 2019-01-23 | $22.40 | $22.40 | $22.30 | $22.30 | $18.78 | 1,916 |
| 2019-01-18 | $22.40 | $22.90 | $22.40 | $22.41 | $18.87 | 1,434 |
| 2019-01-17 | $22.40 | $22.40 | $22.40 | $22.40 | $18.86 | 0 |
| 2019-01-16 | $22.60 | $22.60 | $22.40 | $22.40 | $18.86 | 400 |
| 2019-01-15 | $22.60 | $22.60 | $22.60 | $22.60 | $19.03 | 5,000 |
| 2019-01-14 | $22.40 | $22.50 | $22.40 | $22.40 | $18.86 | 448 |
| 2019-01-11 | $23.00 | $23.00 | $23.00 | $23.00 | $19.37 | 100 |
| 2019-01-10 | $22.60 | $22.97 | $22.41 | $22.62 | $19.05 | 10,999 |
| 2019-01-09 | $22.63 | $22.63 | $22.60 | $22.60 | $19.03 | 1,093 |
| 2019-01-08 | $22.60 | $23.10 | $22.60 | $23.10 | $19.45 | 2,800 |
| 2019-01-07 | $23.00 | $23.00 | $22.95 | $22.95 | $19.32 | 1,173 |
| 2019-01-04 | $23.00 | $23.00 | $23.00 | $23.00 | $19.37 | 25 |
| 2019-01-03 | $22.81 | $23.00 | $22.25 | $23.00 | $19.37 | 1,500 |
| 2019-01-02 | $22.85 | $22.85 | $22.75 | $22.75 | $19.16 | 1,006 |
| 2018-12-31 | $22.56 | $22.56 | $22.56 | $22.56 | $19.00 | 45 |
| 2018-12-28 | $22.99 | $23.00 | $22.56 | $22.56 | $19.00 | 2,172 |
| 2018-12-27 | $24.75 | $24.75 | $22.50 | $22.50 | $18.95 | 8,848 |
| 2018-12-26 | $23.50 | $23.56 | $23.00 | $23.00 | $19.37 | 2,412 |
| 2018-12-24 | $25.95 | $25.95 | $25.95 | $25.95 | $21.61 | 0 |
| 2018-12-21 | $25.95 | $25.95 | $25.95 | $25.95 | $21.61 | 0 |
| 2018-12-20 | $25.95 | $25.95 | $25.95 | $25.95 | $21.61 | 0 |
| 2018-12-19 | $25.95 | $25.95 | $25.95 | $25.95 | $21.61 | 25 |
| 2018-12-18 | $25.95 | $25.95 | $25.95 | $25.95 | $21.61 | 100 |
| 2018-12-17 | $25.95 | $25.95 | $25.95 | $25.95 | $21.61 | 75 |
| 2018-12-14 | $25.00 | $25.95 | $25.00 | $25.95 | $21.61 | 500 |
| 2018-12-13 | $24.25 | $25.25 | $24.25 | $25.25 | $21.02 | 600 |
| 2018-12-12 | $24.60 | $24.60 | $24.60 | $24.60 | $20.48 | 240 |
| 2018-12-11 | $23.99 | $25.99 | $23.99 | $24.25 | $20.19 | 4,718 |
| 2018-12-10 | $24.05 | $24.05 | $23.65 | $23.65 | $19.69 | 2,546 |
| 2018-12-07 | $24.35 | $24.35 | $24.05 | $24.05 | $20.02 | 1,572 |
| 2018-12-06 | $24.65 | $24.65 | $24.25 | $24.25 | $20.19 | 619 |
| 2018-12-04 | $25.75 | $25.75 | $24.75 | $24.75 | $20.61 | 5,300 |
| 2018-12-03 | $24.65 | $24.65 | $24.65 | $24.65 | $20.52 | 0 |
| 2018-11-30 | $24.65 | $24.65 | $24.65 | $24.65 | $20.52 | 458 |
| 2018-11-29 | $24.80 | $24.80 | $24.65 | $24.65 | $20.52 | 16,862 |
| 2018-11-28 | $25.00 | $25.00 | $25.00 | $25.00 | $20.82 | 0 |
| 2018-11-27 | $24.90 | $25.00 | $24.90 | $25.00 | $20.82 | 2,496 |
| 2018-11-26 | $24.90 | $25.50 | $24.90 | $25.50 | $21.23 | 250 |
| 2018-11-21 | $25.00 | $25.00 | $25.00 | $25.00 | $20.82 | 70 |
| 2018-11-20 | $25.00 | $25.00 | $25.00 | $25.00 | $20.82 | 50 |
| 2018-11-19 | $25.00 | $25.00 | $25.00 | $25.00 | $20.82 | 672 |
| 2018-11-16 | $25.75 | $25.75 | $25.75 | $25.75 | $21.44 | 0 |
| 2018-11-15 | $25.50 | $25.75 | $24.80 | $25.75 | $21.44 | 1,488 |
| 2018-11-14 | $25.50 | $25.75 | $25.50 | $25.75 | $21.44 | 325 |
| 2018-11-13 | $25.75 | $25.75 | $25.50 | $25.50 | $21.23 | 500 |
| 2018-11-12 | $25.05 | $25.05 | $25.05 | $25.05 | $20.86 | 0 |
| 2018-11-09 | $25.05 | $25.05 | $25.05 | $25.05 | $20.86 | 200 |
| 2018-11-08 | $25.05 | $25.05 | $25.05 | $25.05 | $20.86 | 26 |
| 2018-11-07 | $25.05 | $25.05 | $25.05 | $25.05 | $20.86 | 500 |
| 2018-11-06 | $25.00 | $25.00 | $25.00 | $25.00 | $20.82 | 30 |
| 2018-11-05 | $25.50 | $25.99 | $25.00 | $25.00 | $20.82 | 1,350 |
| 2018-11-02 | $24.75 | $24.75 | $24.75 | $24.75 | $20.61 | 153 |
| 2018-11-01 | $25.00 | $25.00 | $24.75 | $24.75 | $20.61 | 1,049 |
| 2018-10-31 | $25.75 | $25.75 | $24.75 | $25.00 | $20.82 | 2,496 |
| 2018-10-30 | $26.00 | $26.00 | $26.00 | $26.00 | $21.65 | 700 |
| 2018-10-29 | $25.68 | $26.25 | $25.25 | $25.25 | $21.02 | 1,996 |
| 2018-10-26 | $25.85 | $25.85 | $25.00 | $25.25 | $21.02 | 2,478 |
| 2018-10-25 | $26.00 | $26.00 | $26.00 | $26.00 | $21.65 | 0 |
| 2018-10-24 | $26.20 | $26.20 | $25.80 | $26.00 | $21.65 | 1,127 |
| 2018-10-23 | $26.30 | $26.30 | $26.30 | $26.30 | $21.90 | 0 |
| 2018-10-22 | $26.35 | $26.35 | $26.30 | $26.30 | $21.90 | 700 |
| 2018-10-19 | $26.30 | $26.30 | $26.30 | $26.30 | $21.90 | 0 |
| 2018-10-18 | $26.30 | $26.30 | $26.30 | $26.30 | $21.90 | 1 |
| 2018-10-17 | $26.52 | $26.52 | $26.30 | $26.30 | $21.90 | 1,028 |
| 2018-10-16 | $26.65 | $26.65 | $26.52 | $26.52 | $22.08 | 600 |
| 2018-10-15 | $26.75 | $26.75 | $26.75 | $26.75 | $22.27 | 600 |
| 2018-10-12 | $26.75 | $26.75 | $26.75 | $26.75 | $22.27 | 0 |
| 2018-10-11 | $26.75 | $26.75 | $26.65 | $26.75 | $22.27 | 2,000 |
| 2018-10-10 | $26.85 | $26.85 | $26.80 | $26.80 | $22.31 | 678 |
| 2018-10-09 | $26.75 | $26.75 | $26.70 | $26.70 | $22.23 | 200 |
| 2018-10-08 | $26.75 | $26.75 | $26.75 | $26.75 | $22.27 | 20 |
| 2018-10-05 | $27.00 | $27.00 | $26.75 | $26.75 | $22.27 | 600 |
| 2018-10-04 | $27.00 | $27.00 | $27.00 | $27.00 | $22.48 | 0 |
| 2018-10-03 | $26.75 | $27.00 | $26.75 | $27.00 | $22.48 | 1,828 |
| 2018-10-02 | $26.95 | $26.95 | $26.95 | $26.95 | $22.44 | 15 |
| 2018-10-01 | $26.95 | $26.95 | $26.95 | $26.95 | $22.44 | 500 |
| 2018-09-28 | $26.75 | $26.75 | $26.75 | $26.75 | $22.27 | 128 |
| 2018-09-27 | $27.00 | $27.00 | $26.70 | $26.75 | $22.27 | 1,814 |
| 2018-09-26 | $26.90 | $26.90 | $26.80 | $26.80 | $22.31 | 445 |
| 2018-09-25 | $27.00 | $27.00 | $27.00 | $27.00 | $22.48 | 1,196 |
| 2018-09-24 | $27.25 | $27.30 | $27.25 | $27.30 | $22.51 | 539 |
| 2018-09-21 | $27.00 | $27.25 | $27.00 | $27.25 | $22.47 | 1,705 |
| 2018-09-20 | $27.25 | $27.25 | $27.20 | $27.20 | $22.43 | 2,400 |
| 2018-09-19 | $27.60 | $27.60 | $27.60 | $27.60 | $22.76 | 0 |
| 2018-09-18 | $27.50 | $27.60 | $27.50 | $27.60 | $22.76 | 5,135 |
| 2018-09-17 | $27.50 | $27.50 | $27.50 | $27.50 | $22.68 | 200 |
| 2018-09-14 | $27.65 | $27.65 | $27.50 | $27.50 | $22.68 | 1,650 |
| 2018-09-13 | $27.65 | $27.65 | $26.75 | $26.75 | $22.06 | 700 |
| 2018-09-12 | $27.50 | $27.50 | $27.50 | $27.50 | $22.68 | 1,644 |
| 2018-09-11 | $27.60 | $27.65 | $27.50 | $27.50 | $22.68 | 705 |
| 2018-09-10 | $27.50 | $27.50 | $27.50 | $27.50 | $22.68 | 400 |
| 2018-09-07 | $27.25 | $27.50 | $27.25 | $27.50 | $22.68 | 5,480 |
| 2018-09-06 | $27.55 | $27.55 | $26.60 | $27.25 | $22.47 | 5,919 |
| 2018-09-05 | $27.50 | $27.65 | $27.50 | $27.65 | $22.80 | 410 |
| 2018-09-04 | $27.50 | $27.50 | $27.50 | $27.50 | $22.68 | 1,839 |
| 2018-08-31 | $27.50 | $27.50 | $27.50 | $27.50 | $22.68 | 0 |
| 2018-08-30 | $27.25 | $27.50 | $27.25 | $27.50 | $22.68 | 647 |
| 2018-08-29 | $27.50 | $27.50 | $27.25 | $27.25 | $22.47 | 750 |
| 2018-08-28 | $27.25 | $27.50 | $27.25 | $27.50 | $22.68 | 1,300 |
| 2018-08-27 | $26.85 | $27.25 | $26.85 | $27.25 | $22.47 | 2,684 |
| 2018-08-24 | $26.58 | $26.75 | $26.58 | $26.75 | $22.06 | 1,150 |
| 2018-08-23 | $26.55 | $26.75 | $26.55 | $26.75 | $22.06 | 2,373 |
| 2018-08-22 | $26.35 | $26.35 | $26.35 | $26.35 | $21.73 | 100 |
| 2018-08-21 | $26.70 | $26.70 | $26.50 | $26.50 | $21.85 | 1,703 |
| 2018-08-20 | $26.65 | $26.70 | $26.65 | $26.70 | $22.02 | 658 |
| 2018-08-17 | $26.35 | $26.50 | $26.30 | $26.50 | $21.85 | 7,878 |
| 2018-08-16 | $26.30 | $26.35 | $26.25 | $26.35 | $21.73 | 4,230 |
| 2018-08-15 | $26.25 | $26.30 | $26.25 | $26.30 | $21.69 | 1,946 |
| 2018-08-14 | $26.05 | $26.05 | $26.05 | $26.05 | $21.48 | 2,000 |
| 2018-08-13 | $26.44 | $26.45 | $26.05 | $26.05 | $21.48 | 1,525 |
| 2018-08-10 | $26.45 | $26.45 | $26.45 | $26.45 | $21.81 | 207 |
| 2018-08-09 | $26.45 | $26.45 | $26.45 | $26.45 | $21.81 | 100 |
| 2018-08-08 | $26.65 | $26.65 | $26.65 | $26.65 | $21.98 | 1,180 |
| 2018-08-07 | $26.65 | $26.65 | $26.65 | $26.65 | $21.98 | 600 |
| 2018-08-06 | $26.65 | $26.65 | $26.65 | $26.65 | $21.98 | 700 |
| 2018-08-03 | $26.70 | $26.70 | $26.70 | $26.70 | $22.02 | 0 |
| 2018-08-02 | $26.70 | $26.70 | $26.70 | $26.70 | $22.02 | 0 |
| 2018-08-01 | $26.70 | $26.70 | $26.70 | $26.70 | $22.02 | 600 |
| 2018-07-31 | $26.85 | $26.85 | $26.70 | $26.70 | $22.02 | 1,303 |
| 2018-07-30 | $26.65 | $26.65 | $26.65 | $26.65 | $21.98 | 225 |
| 2018-07-27 | $26.65 | $26.65 | $26.65 | $26.65 | $21.98 | 135 |
| 2018-07-26 | $26.75 | $26.80 | $26.75 | $26.80 | $22.10 | 1,000 |
| 2018-07-25 | $26.70 | $26.70 | $26.70 | $26.70 | $22.02 | 2,063 |
| 2018-07-24 | $26.75 | $26.75 | $26.60 | $26.70 | $22.02 | 2,937 |
| 2018-07-23 | $27.00 | $27.00 | $26.70 | $26.80 | $22.10 | 1,430 |
| 2018-07-20 | $27.00 | $27.00 | $27.00 | $27.00 | $22.27 | 150 |
| 2018-07-19 | $27.00 | $27.00 | $26.90 | $26.90 | $22.18 | 3,900 |
| 2018-07-18 | $26.75 | $26.90 | $26.75 | $26.90 | $22.18 | 371 |
| 2018-07-17 | $26.70 | $26.85 | $26.70 | $26.85 | $22.14 | 2,160 |
| 2018-07-16 | $26.70 | $26.70 | $26.70 | $26.70 | $22.02 | 326 |
| 2018-07-13 | $26.90 | $26.90 | $26.90 | $26.90 | $22.18 | 0 |
| 2018-07-12 | $26.80 | $26.90 | $26.80 | $26.90 | $22.18 | 600 |
| 2018-07-11 | $26.72 | $26.72 | $26.71 | $26.71 | $22.03 | 834 |
| 2018-07-10 | $26.65 | $26.71 | $26.65 | $26.71 | $22.03 | 2,915 |
| 2018-07-09 | $26.90 | $26.90 | $26.55 | $26.55 | $21.90 | 605 |
| 2018-07-06 | $26.55 | $26.55 | $26.55 | $26.55 | $21.90 | 0 |
| 2018-07-05 | $26.80 | $26.80 | $26.55 | $26.55 | $21.90 | 505 |
| 2018-07-03 | $26.65 | $26.65 | $26.65 | $26.65 | $21.98 | 0 |
| 2018-07-02 | $26.65 | $26.65 | $26.65 | $26.65 | $21.98 | 77 |
| 2018-06-29 | $26.65 | $26.65 | $26.65 | $26.65 | $21.98 | 302 |
| 2018-06-28 | $26.90 | $26.90 | $26.65 | $26.90 | $22.18 | 1,632 |
| 2018-06-27 | $26.75 | $26.75 | $26.65 | $26.65 | $21.98 | 487 |
| 2018-06-26 | $26.95 | $26.95 | $26.95 | $26.95 | $22.23 | 0 |
| 2018-06-25 | $26.95 | $26.95 | $26.95 | $26.95 | $22.01 | 0 |
| 2018-06-22 | $26.95 | $26.95 | $26.95 | $26.95 | $22.01 | 100 |
| 2018-06-21 | $26.75 | $26.75 | $26.75 | $26.75 | $21.85 | 185 |
| 2018-06-20 | $26.75 | $26.75 | $26.75 | $26.75 | $21.85 | 20 |
| 2018-06-19 | $26.75 | $26.75 | $26.75 | $26.75 | $21.85 | 2,800 |
| 2018-06-18 | $27.00 | $27.00 | $26.70 | $26.70 | $21.81 | 5,503 |
| 2018-06-15 | $27.15 | $27.25 | $27.10 | $27.25 | $22.26 | 1,044 |
| 2018-06-14 | $27.00 | $27.10 | $27.00 | $27.10 | $22.14 | 631 |
| 2018-06-13 | $27.10 | $27.10 | $27.10 | $27.10 | $22.14 | 280 |
| 2018-06-12 | $27.10 | $27.10 | $27.10 | $27.10 | $22.14 | 0 |
| 2018-06-11 | $27.00 | $27.10 | $27.00 | $27.10 | $22.14 | 2,014 |
| 2018-06-08 | $27.25 | $27.25 | $26.90 | $27.15 | $22.18 | 1,839 |
| 2018-06-07 | $26.98 | $27.05 | $26.95 | $27.05 | $22.09 | 5,200 |
| 2018-06-06 | $26.75 | $26.99 | $26.75 | $26.99 | $22.05 | 1,830 |
| 2018-06-05 | $26.65 | $26.99 | $26.65 | $26.99 | $22.05 | 900 |
| 2018-06-04 | $26.65 | $26.65 | $26.45 | $26.65 | $21.77 | 3,919 |
| 2018-06-01 | $26.65 | $26.65 | $26.65 | $26.65 | $21.77 | 70 |
| 2018-05-31 | $26.95 | $26.95 | $26.65 | $26.65 | $21.77 | 1,300 |
| 2018-05-30 | $26.65 | $26.65 | $26.65 | $26.65 | $21.77 | 1,425 |
| 2018-05-29 | $26.70 | $26.70 | $26.70 | $26.70 | $21.81 | 100 |
| 2018-05-25 | $26.99 | $26.99 | $26.70 | $26.70 | $21.81 | 1,150 |
| 2018-05-24 | $26.65 | $26.65 | $26.65 | $26.65 | $21.77 | 0 |
| 2018-05-23 | $26.95 | $26.95 | $26.65 | $26.65 | $21.77 | 623 |
| 2018-05-22 | $26.90 | $26.95 | $26.50 | $26.95 | $22.01 | 3,325 |
| 2018-05-21 | $26.95 | $27.00 | $26.90 | $26.90 | $21.97 | 1,600 |
| 2018-05-18 | $26.90 | $26.90 | $26.90 | $26.90 | $21.97 | 127 |
| 2018-05-17 | $26.90 | $26.90 | $26.90 | $26.90 | $21.97 | 81 |
| 2018-05-16 | $26.90 | $26.90 | $26.90 | $26.90 | $21.97 | 0 |
| 2018-05-15 | $26.90 | $26.90 | $26.90 | $26.90 | $21.97 | 700 |
| 2018-05-14 | $26.90 | $26.90 | $26.90 | $26.90 | $21.97 | 200 |
| 2018-05-11 | $26.75 | $26.80 | $26.75 | $26.80 | $21.89 | 793 |
| 2018-05-10 | $26.70 | $26.75 | $26.70 | $26.75 | $21.85 | 948 |
| 2018-05-09 | $26.70 | $26.70 | $26.70 | $26.70 | $21.81 | 800 |
| 2018-05-08 | $26.55 | $26.55 | $26.55 | $26.55 | $21.69 | 338 |
| 2018-05-07 | $26.90 | $26.90 | $26.60 | $26.85 | $21.93 | 1,128 |
| 2018-05-04 | $26.90 | $26.90 | $26.90 | $26.90 | $21.97 | 300 |
| 2018-05-03 | $26.90 | $26.90 | $26.90 | $26.90 | $21.97 | 450 |
| 2018-05-02 | $27.00 | $27.00 | $27.00 | $27.00 | $22.05 | 400 |
| 2018-05-01 | $27.00 | $27.00 | $27.00 | $27.00 | $22.05 | 1,000 |
| 2018-04-30 | $26.90 | $27.00 | $26.90 | $27.00 | $22.05 | 821 |
| 2018-04-27 | $27.00 | $27.00 | $26.90 | $26.90 | $21.97 | 804 |
| 2018-04-26 | $27.00 | $27.00 | $26.80 | $26.90 | $21.97 | 2,125 |
| 2018-04-25 | $27.00 | $27.00 | $27.00 | $27.00 | $22.05 | 91 |
| 2018-04-24 | $27.00 | $27.00 | $27.00 | $27.00 | $22.05 | 13,400 |
| 2018-04-23 | $27.10 | $27.10 | $27.10 | $27.10 | $22.14 | 400 |
| 2018-04-20 | $27.10 | $27.10 | $27.10 | $27.10 | $22.14 | 247 |
| 2018-04-19 | $27.10 | $27.10 | $27.10 | $27.10 | $22.14 | 800 |
| 2018-04-18 | $27.00 | $27.00 | $27.00 | $27.00 | $22.05 | 0 |
| 2018-04-17 | $26.98 | $27.00 | $26.98 | $27.00 | $22.05 | 614 |
| 2018-04-16 | $26.75 | $26.98 | $26.75 | $26.98 | $22.04 | 2,016 |
| 2018-04-13 | $26.75 | $26.75 | $26.75 | $26.75 | $21.85 | 100 |
| 2018-04-12 | $26.75 | $26.75 | $26.75 | $26.75 | $21.85 | 824 |
| 2018-04-11 | $26.50 | $26.85 | $26.45 | $26.85 | $21.93 | 775 |
| 2018-04-10 | $26.50 | $26.50 | $26.50 | $26.50 | $21.65 | 675 |
| 2018-04-09 | $26.85 | $26.85 | $26.85 | $26.85 | $21.93 | 371 |
| 2018-04-06 | $26.30 | $26.85 | $26.30 | $26.85 | $21.93 | 3,108 |
| 2018-04-05 | $26.50 | $26.75 | $26.26 | $26.26 | $21.45 | 3,122 |
| 2018-04-04 | $26.50 | $27.00 | $26.25 | $26.25 | $21.44 | 4,607 |
| 2018-04-03 | $26.75 | $26.75 | $26.75 | $26.75 | $21.85 | 554 |
| 2018-04-02 | $26.85 | $26.85 | $26.75 | $26.75 | $21.85 | 220 |
| 2018-03-29 | $27.25 | $27.40 | $26.85 | $27.40 | $22.38 | 1,062 |
| 2018-03-28 | $27.40 | $27.40 | $27.00 | $27.00 | $22.05 | 870 |
| 2018-03-27 | $27.15 | $27.15 | $27.15 | $27.15 | $22.18 | 380 |
| 2018-03-26 | $27.09 | $27.15 | $27.09 | $27.15 | $21.97 | 800 |
| 2018-03-23 | $27.10 | $27.10 | $26.51 | $26.51 | $21.45 | 525 |
| 2018-03-22 | $27.10 | $27.10 | $27.10 | $27.10 | $21.93 | 300 |
| 2018-03-21 | $27.00 | $27.00 | $27.00 | $27.00 | $21.84 | 0 |
| 2018-03-20 | $27.00 | $27.00 | $27.00 | $27.00 | $21.84 | 0 |
| 2018-03-19 | $26.85 | $27.00 | $26.85 | $27.00 | $21.84 | 682 |
| 2018-03-16 | $26.85 | $26.85 | $26.85 | $26.85 | $21.72 | 2,258 |
| 2018-03-15 | $27.00 | $27.00 | $26.85 | $26.85 | $21.72 | 6,200 |
| 2018-03-14 | $27.00 | $27.00 | $27.00 | $27.00 | $21.84 | 1,111 |
| 2018-03-13 | $26.75 | $27.01 | $26.75 | $27.01 | $21.85 | 1,825 |
| 2018-03-12 | $26.35 | $26.35 | $26.35 | $26.35 | $21.32 | 763 |
| 2018-03-09 | $26.30 | $26.30 | $26.11 | $26.11 | $21.12 | 500 |
| 2018-03-08 | $26.30 | $26.30 | $26.30 | $26.30 | $21.28 | 0 |
| 2018-03-07 | $26.11 | $26.30 | $26.11 | $26.30 | $21.28 | 1,125 |
| 2018-03-06 | $26.35 | $26.35 | $26.11 | $26.11 | $21.12 | 1,307 |
| 2018-03-05 | $26.50 | $26.50 | $26.40 | $26.40 | $21.36 | 502 |
| 2018-03-02 | $27.00 | $27.00 | $26.35 | $26.35 | $21.32 | 2,000 |
| 2018-03-01 | $27.20 | $27.20 | $27.20 | $27.20 | $22.01 | 0 |
| 2018-02-28 | $27.25 | $27.25 | $27.20 | $27.20 | $22.01 | 200 |
| 2018-02-27 | $27.16 | $27.16 | $27.16 | $27.16 | $21.97 | 410 |
| 2018-02-26 | $27.00 | $27.00 | $27.00 | $27.00 | $21.84 | 551 |
| 2018-02-23 | $27.00 | $27.00 | $27.00 | $27.00 | $21.84 | 0 |
| 2018-02-22 | $27.00 | $27.00 | $27.00 | $27.00 | $21.84 | 0 |
| 2018-02-21 | $27.00 | $27.00 | $27.00 | $27.00 | $21.84 | 300 |
| 2018-02-20 | $27.00 | $27.00 | $27.00 | $27.00 | $21.84 | 200 |
| 2018-02-16 | $27.00 | $27.00 | $27.00 | $27.00 | $21.84 | 0 |
| 2018-02-15 | $27.00 | $27.00 | $27.00 | $27.00 | $21.84 | 100 |
| 2018-02-14 | $26.70 | $26.70 | $26.70 | $26.70 | $21.60 | 0 |
| 2018-02-13 | $26.50 | $26.70 | $26.35 | $26.70 | $21.60 | 1,425 |
| 2018-02-12 | $26.75 | $26.75 | $26.71 | $26.71 | $21.61 | 500 |
| 2018-02-09 | $27.10 | $27.10 | $26.71 | $27.10 | $21.93 | 1,500 |
| 2018-02-08 | $27.20 | $27.20 | $27.20 | $27.20 | $22.01 | 55 |
| 2018-02-07 | $27.21 | $27.21 | $27.10 | $27.20 | $22.01 | 757 |
| 2018-02-06 | $27.25 | $27.25 | $27.25 | $27.25 | $22.05 | 1,494 |
| 2018-02-05 | $27.50 | $27.50 | $27.25 | $27.25 | $22.05 | 1,077 |
| 2018-02-02 | $27.41 | $27.41 | $27.41 | $27.41 | $22.18 | 300 |
| 2018-02-01 | $27.51 | $27.51 | $27.45 | $27.45 | $22.21 | 2,382 |
| 2018-01-31 | $27.65 | $27.65 | $27.51 | $27.51 | $22.26 | 3,679 |
| 2018-01-30 | $27.65 | $27.65 | $27.65 | $27.65 | $22.37 | 1,258 |
| 2018-01-29 | $27.65 | $27.65 | $27.65 | $27.65 | $22.37 | 243 |
| 2018-01-26 | $27.65 | $27.65 | $27.65 | $27.65 | $22.37 | 1,919 |
| 2018-01-25 | $28.00 | $28.00 | $28.00 | $28.00 | $22.65 | 200 |
| 2018-01-24 | $28.00 | $28.00 | $27.60 | $27.61 | $22.34 | 4,420 |
| 2018-01-23 | $28.00 | $28.00 | $28.00 | $28.00 | $22.65 | 2,300 |
| 2018-01-22 | $28.00 | $28.05 | $28.00 | $28.05 | $22.69 | 2,790 |
| 2018-01-19 | $28.00 | $28.00 | $28.00 | $28.00 | $22.65 | 0 |
| 2018-01-18 | $27.85 | $28.00 | $27.85 | $28.00 | $22.65 | 1,876 |
| 2018-01-17 | $27.85 | $28.00 | $27.85 | $28.00 | $22.65 | 2,004 |
| 2018-01-16 | $27.99 | $28.00 | $27.99 | $28.00 | $22.65 | 745 |
| 2018-01-12 | $28.00 | $28.00 | $27.85 | $27.85 | $22.53 | 250 |
| 2018-01-11 | $27.65 | $27.85 | $27.65 | $27.85 | $22.53 | 1,252 |
| 2018-01-10 | $27.70 | $28.00 | $27.60 | $28.00 | $22.65 | 2,290 |
| 2018-01-09 | $27.77 | $27.85 | $27.70 | $27.70 | $22.41 | 3,200 |
| 2018-01-08 | $27.85 | $27.85 | $27.80 | $27.85 | $22.53 | 1,000 |
| 2018-01-05 | $27.80 | $28.14 | $27.80 | $27.90 | $22.57 | 1,100 |
| 2018-01-04 | $28.15 | $28.15 | $28.15 | $28.15 | $22.77 | 500 |
| 2018-01-03 | $27.85 | $28.20 | $27.75 | $28.20 | $22.82 | 1,350 |
| 2018-01-02 | $28.25 | $28.25 | $28.25 | $28.25 | $22.86 | 1 |
| 2017-12-29 | $28.20 | $28.25 | $28.20 | $28.25 | $22.86 | 322 |
| 2017-12-28 | $28.05 | $28.20 | $28.05 | $28.20 | $22.82 | 719 |
| 2017-12-27 | $27.99 | $28.00 | $27.99 | $28.00 | $22.65 | 420 |
| 2017-12-26 | $27.99 | $27.99 | $27.99 | $27.99 | $22.65 | 245 |
| 2017-12-22 | $28.00 | $28.00 | $28.00 | $28.00 | $22.65 | 0 |
| 2017-12-21 | $28.20 | $28.20 | $28.00 | $28.00 | $22.45 | 840 |
| 2017-12-20 | $28.20 | $28.20 | $28.20 | $28.20 | $22.61 | 0 |
| 2017-12-19 | $28.20 | $28.20 | $28.20 | $28.20 | $22.61 | 0 |
| 2017-12-18 | $28.20 | $28.20 | $28.20 | $28.20 | $22.61 | 200 |
| 2017-12-15 | $28.03 | $28.03 | $28.03 | $28.03 | $22.47 | 2,470 |
| 2017-12-14 | $28.03 | $28.03 | $28.03 | $28.03 | $22.47 | 325 |
| 2017-12-13 | $28.05 | $28.05 | $28.03 | $28.03 | $22.47 | 595 |
| 2017-12-12 | $28.05 | $28.49 | $28.05 | $28.05 | $22.49 | 2,600 |
| 2017-12-11 | $28.05 | $28.05 | $28.05 | $28.05 | $22.49 | 200 |
| 2017-12-08 | $28.05 | $28.05 | $28.05 | $28.05 | $22.49 | 1,079 |
| 2017-12-07 | $28.10 | $28.10 | $28.05 | $28.05 | $22.49 | 653 |
| 2017-12-06 | $28.28 | $28.28 | $28.28 | $28.28 | $22.67 | 446 |
| 2017-12-05 | $28.28 | $28.28 | $28.28 | $28.28 | $22.67 | 75 |
| 2017-12-04 | $28.55 | $28.55 | $28.28 | $28.28 | $22.67 | 700 |
| 2017-12-01 | $28.51 | $28.51 | $28.51 | $28.51 | $22.85 | 0 |
| 2017-11-30 | $28.51 | $28.51 | $28.51 | $28.51 | $22.85 | 300 |
| 2017-11-29 | $28.60 | $28.60 | $28.51 | $28.51 | $22.85 | 560 |
| 2017-11-28 | $28.51 | $28.51 | $28.51 | $28.51 | $22.85 | 182 |
| 2017-11-27 | $28.60 | $28.85 | $28.52 | $28.85 | $23.13 | 10,817 |
| 2017-11-24 | $28.70 | $28.70 | $28.70 | $28.70 | $23.01 | 0 |
| 2017-11-22 | $28.70 | $28.70 | $28.70 | $28.70 | $23.01 | 1,300 |
| 2017-11-21 | $28.65 | $28.65 | $28.60 | $28.60 | $22.93 | 1,583 |
| 2017-11-20 | $28.75 | $28.75 | $28.75 | $28.75 | $23.05 | 6 |
| 2017-11-17 | $28.75 | $28.75 | $28.75 | $28.75 | $23.05 | 0 |
| 2017-11-16 | $28.75 | $28.75 | $28.75 | $28.75 | $23.05 | 100 |
| 2017-11-15 | $29.25 | $29.25 | $29.25 | $29.25 | $23.45 | 0 |
| 2017-11-14 | $29.25 | $29.25 | $29.25 | $29.25 | $23.45 | 70 |
| 2017-11-13 | $29.25 | $29.25 | $29.25 | $29.25 | $23.45 | 500 |
| 2017-11-10 | $28.75 | $28.75 | $28.75 | $28.75 | $23.05 | 150 |
| 2017-11-09 | $29.00 | $29.00 | $29.00 | $29.00 | $23.25 | 0 |
| 2017-11-08 | $29.00 | $29.00 | $29.00 | $29.00 | $23.25 | 0 |
| 2017-11-07 | $29.00 | $29.00 | $29.00 | $29.00 | $23.25 | 0 |
| 2017-11-06 | $28.95 | $29.00 | $28.75 | $29.00 | $23.25 | 1,799 |
| 2017-11-03 | $29.35 | $29.35 | $29.35 | $29.35 | $23.53 | 0 |
| 2017-11-02 | $29.05 | $29.35 | $29.05 | $29.35 | $23.53 | 500 |
| 2017-11-01 | $28.90 | $29.00 | $28.85 | $29.00 | $23.25 | 8,663 |
| 2017-10-31 | $28.80 | $28.80 | $28.80 | $28.80 | $23.09 | 0 |
| 2017-10-30 | $28.60 | $28.80 | $28.60 | $28.80 | $23.09 | 1,200 |
| 2017-10-27 | $28.53 | $28.53 | $28.53 | $28.53 | $22.87 | 0 |
| 2017-10-26 | $28.53 | $28.53 | $28.53 | $28.53 | $22.87 | 0 |
| 2017-10-25 | $28.53 | $28.53 | $28.53 | $28.53 | $22.87 | 10,648 |
| 2017-10-24 | $28.60 | $28.60 | $28.60 | $28.60 | $22.93 | 20 |
| 2017-10-23 | $28.53 | $28.60 | $28.53 | $28.60 | $22.93 | 2,303 |
| 2017-10-20 | $28.75 | $28.75 | $28.75 | $28.75 | $23.05 | 0 |
| 2017-10-19 | $28.75 | $28.75 | $28.75 | $28.75 | $23.05 | 264 |
| 2017-10-18 | $28.70 | $28.75 | $28.70 | $28.75 | $23.05 | 600 |
| 2017-10-17 | $28.80 | $29.95 | $28.80 | $29.02 | $23.26 | 1,372 |
| 2017-10-16 | $28.99 | $28.99 | $28.99 | $28.99 | $23.24 | 0 |
| 2017-10-13 | $28.99 | $28.99 | $28.99 | $28.99 | $23.24 | 600 |
| 2017-10-12 | $28.75 | $28.75 | $28.75 | $28.75 | $23.05 | 95 |
| 2017-10-11 | $28.75 | $28.75 | $28.75 | $28.75 | $23.05 | 234 |
| 2017-10-10 | $28.75 | $28.75 | $28.75 | $28.75 | $23.05 | 0 |
| 2017-10-09 | $28.75 | $28.75 | $28.75 | $28.75 | $23.05 | 1,000 |
| 2017-10-06 | $29.00 | $29.00 | $29.00 | $29.00 | $23.25 | 0 |
| 2017-10-05 | $29.00 | $29.00 | $29.00 | $29.00 | $23.25 | 1,300 |
| 2017-10-04 | $29.00 | $29.09 | $28.75 | $29.09 | $23.32 | 1,187 |
| 2017-10-03 | $29.10 | $29.10 | $29.00 | $29.00 | $23.25 | 900 |
| 2017-10-02 | $29.00 | $29.00 | $29.00 | $29.00 | $23.25 | 726 |
| 2017-09-29 | $29.00 | $29.00 | $29.00 | $29.00 | $23.25 | 268 |
| 2017-09-28 | $28.95 | $29.10 | $28.95 | $29.10 | $23.33 | 2,900 |
| 2017-09-27 | $28.60 | $28.95 | $28.60 | $28.95 | $23.21 | 5,920 |
| 2017-09-26 | $28.50 | $28.60 | $28.50 | $28.60 | $22.93 | 1,400 |
| 2017-09-25 | $28.55 | $28.85 | $28.55 | $28.85 | $22.92 | 769 |
| 2017-09-22 | $28.50 | $28.50 | $28.50 | $28.50 | $22.64 | 500 |
| 2017-09-21 | $28.90 | $28.90 | $28.90 | $28.90 | $22.96 | 32 |
| 2017-09-20 | $28.90 | $28.90 | $28.90 | $28.90 | $22.96 | 100 |
| 2017-09-19 | $28.90 | $28.95 | $28.90 | $28.95 | $23.00 | 300 |
| 2017-09-18 | $28.51 | $28.51 | $28.51 | $28.51 | $22.65 | 0 |
| 2017-09-15 | $28.51 | $28.51 | $28.51 | $28.51 | $22.65 | 600 |
| 2017-09-14 | $29.00 | $29.00 | $28.51 | $28.51 | $22.65 | 1,812 |
| 2017-09-13 | $29.00 | $29.00 | $29.00 | $29.00 | $23.04 | 2 |
| 2017-09-12 | $28.99 | $29.00 | $28.99 | $29.00 | $23.04 | 500 |
| 2017-09-11 | $28.85 | $28.95 | $28.85 | $28.90 | $22.96 | 800 |
| 2017-09-08 | $28.80 | $28.80 | $28.80 | $28.80 | $22.88 | 0 |
| 2017-09-07 | $28.55 | $28.85 | $28.55 | $28.80 | $22.88 | 1,137 |
| 2017-09-06 | $28.35 | $28.50 | $28.35 | $28.50 | $22.64 | 987 |
| 2017-09-05 | $28.25 | $28.25 | $28.25 | $28.25 | $22.44 | 100 |
| 2017-09-01 | $28.45 | $28.45 | $28.11 | $28.11 | $22.33 | 1,100 |
| 2017-08-31 | $28.60 | $28.60 | $28.60 | $28.60 | $22.72 | 175 |
| 2017-08-30 | $28.40 | $28.40 | $28.40 | $28.40 | $22.56 | 400 |
| 2017-08-29 | $28.36 | $28.36 | $28.36 | $28.36 | $22.53 | 500 |
| 2017-08-28 | $28.40 | $28.40 | $28.40 | $28.40 | $22.56 | 0 |
| 2017-08-25 | $28.40 | $28.40 | $28.40 | $28.40 | $22.56 | 2,100 |
| 2017-08-24 | $28.35 | $28.50 | $28.35 | $28.50 | $22.64 | 347 |
| 2017-08-23 | $28.35 | $28.35 | $28.25 | $28.25 | $22.44 | 766 |
| 2017-08-22 | $28.35 | $28.35 | $28.35 | $28.35 | $22.52 | 500 |
| 2017-08-21 | $28.35 | $28.35 | $28.35 | $28.35 | $22.52 | 0 |
| 2017-08-18 | $28.30 | $28.35 | $28.30 | $28.35 | $22.52 | 394 |
| 2017-08-17 | $28.25 | $28.25 | $28.25 | $28.25 | $22.44 | 90 |
| 2017-08-16 | $28.20 | $28.25 | $28.20 | $28.25 | $22.44 | 1,534 |
| 2017-08-15 | $28.00 | $28.15 | $28.00 | $28.15 | $22.36 | 1,710 |
| 2017-08-14 | $28.10 | $28.10 | $28.10 | $28.10 | $22.32 | 297 |
| 2017-08-11 | $27.95 | $28.05 | $27.95 | $28.05 | $22.28 | 435 |
| 2017-08-10 | $27.91 | $27.91 | $27.91 | $27.91 | $22.17 | 129 |
| 2017-08-09 | $27.80 | $27.90 | $27.80 | $27.90 | $22.16 | 1,722 |
| 2017-08-08 | $28.15 | $28.20 | $27.70 | $27.70 | $22.00 | 1,221 |
| 2017-08-07 | $28.00 | $28.00 | $28.00 | $28.00 | $22.24 | 0 |
| 2017-08-04 | $28.10 | $28.10 | $28.00 | $28.00 | $22.24 | 5,234 |
| 2017-08-03 | $28.00 | $28.05 | $28.00 | $28.05 | $22.28 | 823 |
| 2017-08-02 | $28.00 | $28.00 | $27.66 | $27.95 | $22.20 | 1,100 |
| 2017-08-01 | $28.00 | $28.00 | $28.00 | $28.00 | $22.24 | 2,601 |
| 2017-07-31 | $28.00 | $28.05 | $28.00 | $28.05 | $22.28 | 3,385 |
| 2017-07-28 | $27.75 | $28.00 | $27.70 | $28.00 | $22.24 | 4,572 |
| 2017-07-27 | $27.65 | $27.65 | $27.65 | $27.65 | $21.96 | 0 |
| 2017-07-26 | $27.65 | $27.65 | $27.65 | $27.65 | $21.96 | 300 |
| 2017-07-25 | $27.65 | $27.65 | $27.65 | $27.65 | $21.96 | 6,600 |
| 2017-07-24 | $27.68 | $27.68 | $27.65 | $27.65 | $21.96 | 1,800 |
| 2017-07-21 | $27.70 | $27.70 | $27.70 | $27.70 | $22.00 | 0 |
| 2017-07-20 | $27.70 | $27.70 | $27.70 | $27.70 | $22.00 | 800 |
| 2017-07-19 | $28.00 | $28.00 | $28.00 | $28.00 | $22.24 | 0 |
| 2017-07-18 | $28.00 | $28.00 | $28.00 | $28.00 | $22.24 | 400 |
| 2017-07-17 | $27.65 | $27.65 | $27.65 | $27.65 | $21.96 | 0 |
| 2017-07-14 | $27.65 | $27.65 | $27.65 | $27.65 | $21.96 | 0 |
| 2017-07-13 | $27.65 | $27.65 | $27.65 | $27.65 | $21.97 | 500 |
| 2017-07-12 | $28.00 | $28.00 | $28.00 | $28.00 | $22.24 | 0 |
| 2017-07-11 | $28.00 | $28.00 | $28.00 | $28.00 | $22.24 | 200 |
| 2017-07-10 | $27.65 | $27.75 | $27.65 | $27.70 | $22.00 | 4,100 |
| 2017-07-07 | $27.70 | $27.70 | $27.65 | $27.65 | $21.96 | 500 |
| 2017-07-06 | $27.75 | $27.75 | $27.70 | $27.70 | $22.01 | 500 |
| 2017-07-05 | $28.00 | $28.00 | $28.00 | $28.00 | $22.24 | 36 |
| 2017-07-03 | $27.80 | $28.00 | $27.65 | $28.00 | $22.24 | 1,120 |
| 2017-06-30 | $28.00 | $28.00 | $28.00 | $28.00 | $22.24 | 14 |
| 2017-06-29 | $28.00 | $28.00 | $28.00 | $28.00 | $22.24 | 700 |
| 2017-06-28 | $28.00 | $28.00 | $28.00 | $28.00 | $22.24 | 146 |
| 2017-06-27 | $27.81 | $27.86 | $27.81 | $27.86 | $22.13 | 7,407 |
| 2017-06-26 | $27.90 | $27.90 | $27.85 | $27.85 | $22.12 | 7,100 |
| 2017-06-23 | $27.85 | $27.85 | $27.85 | $27.85 | $22.12 | 0 |
| 2017-06-22 | $27.85 | $27.85 | $27.85 | $27.85 | $21.93 | 200 |
| 2017-06-21 | $28.40 | $28.40 | $28.40 | $28.40 | $22.36 | 0 |
| 2017-06-20 | $28.40 | $28.40 | $28.40 | $28.40 | $22.36 | 0 |
| 2017-06-19 | $28.40 | $28.40 | $28.40 | $28.40 | $22.36 | 0 |
| 2017-06-16 | $28.35 | $28.40 | $28.35 | $28.40 | $22.36 | 200 |
| 2017-06-15 | $28.30 | $28.30 | $28.30 | $28.30 | $22.28 | 0 |
| 2017-06-14 | $28.15 | $28.30 | $28.15 | $28.30 | $22.28 | 516 |
| 2017-06-13 | $27.85 | $27.85 | $27.85 | $27.85 | $21.93 | 0 |
| 2017-06-12 | $27.85 | $27.85 | $27.85 | $27.85 | $21.93 | 0 |
| 2017-06-09 | $27.85 | $27.85 | $27.85 | $27.85 | $21.93 | 200 |
| 2017-06-08 | $28.00 | $28.45 | $28.00 | $28.45 | $22.40 | 900 |
| 2017-06-07 | $27.85 | $27.85 | $27.85 | $27.85 | $21.93 | 10,268 |
| 2017-06-06 | $27.85 | $27.85 | $27.85 | $27.85 | $21.93 | 0 |
| 2017-06-05 | $27.85 | $27.85 | $27.85 | $27.85 | $21.93 | 200 |
| 2017-06-02 | $28.00 | $28.00 | $27.85 | $27.85 | $21.93 | 400 |
| 2017-06-01 | $28.00 | $28.10 | $27.95 | $28.10 | $22.12 | 1,072 |
| 2017-05-31 | $27.90 | $27.95 | $27.90 | $27.95 | $22.01 | 453 |
| 2017-05-30 | $27.90 | $27.90 | $27.90 | $27.90 | $21.97 | 0 |
| 2017-05-26 | $27.90 | $27.90 | $27.90 | $27.90 | $21.97 | 2,000 |
| 2017-05-25 | $27.90 | $27.90 | $27.90 | $27.90 | $21.97 | 300 |
| 2017-05-24 | $27.90 | $27.90 | $27.90 | $27.90 | $21.97 | 100 |
| 2017-05-23 | $27.90 | $27.90 | $27.90 | $27.90 | $21.97 | 0 |
| 2017-05-22 | $27.90 | $27.90 | $27.90 | $27.90 | $21.97 | 3 |
| 2017-05-19 | $27.90 | $27.90 | $27.90 | $27.90 | $21.97 | 0 |
| 2017-05-18 | $28.30 | $28.45 | $27.90 | $27.90 | $21.97 | 3,800 |
| 2017-05-17 | $28.20 | $28.20 | $28.20 | $28.20 | $22.20 | 100 |
| 2017-05-16 | $28.20 | $28.20 | $28.20 | $28.20 | $22.20 | 120 |
| 2017-05-15 | $28.20 | $28.20 | $28.20 | $28.20 | $22.20 | 0 |
| 2017-05-12 | $27.71 | $28.20 | $27.71 | $28.20 | $22.20 | 2,500 |
| 2017-05-11 | $28.15 | $28.20 | $28.15 | $28.20 | $22.20 | 415 |
| 2017-05-10 | $28.20 | $28.20 | $28.20 | $28.20 | $22.20 | 0 |
| 2017-05-09 | $27.80 | $28.20 | $27.80 | $28.20 | $22.20 | 1,100 |
| 2017-05-08 | $27.75 | $27.75 | $27.75 | $27.75 | $21.85 | 102 |
| 2017-05-05 | $27.70 | $27.70 | $27.70 | $27.70 | $21.81 | 188 |
| 2017-05-04 | $27.70 | $27.70 | $27.70 | $27.70 | $21.81 | 200 |
| 2017-05-03 | $27.65 | $27.65 | $27.65 | $27.65 | $21.77 | 0 |
| 2017-05-02 | $27.65 | $27.65 | $27.65 | $27.65 | $21.77 | 0 |
| 2017-05-01 | $27.65 | $27.65 | $27.65 | $27.65 | $21.77 | 0 |
| 2017-04-28 | $27.65 | $27.65 | $27.65 | $27.65 | $21.77 | 0 |
| 2017-04-27 | $27.65 | $27.65 | $27.65 | $27.65 | $21.77 | 43 |
| 2017-04-26 | $27.75 | $27.80 | $27.65 | $27.65 | $21.77 | 6,543 |
| 2017-04-25 | $27.70 | $27.70 | $27.70 | $27.70 | $21.81 | 439 |
| 2017-04-24 | $27.70 | $27.70 | $27.70 | $27.70 | $21.81 | 100 |
| 2017-04-21 | $27.70 | $27.70 | $27.70 | $27.70 | $21.81 | 1,300 |
| 2017-04-20 | $27.70 | $27.70 | $27.70 | $27.70 | $21.81 | 100 |
| 2017-04-19 | $27.65 | $27.70 | $27.65 | $27.70 | $21.81 | 3,452 |
| 2017-04-18 | $27.65 | $27.85 | $27.65 | $27.65 | $21.77 | 5,075 |
| 2017-04-17 | $27.65 | $27.65 | $27.65 | $27.65 | $21.77 | 248 |
| 2017-04-13 | $27.75 | $27.85 | $27.75 | $27.85 | $21.93 | 509 |
| 2017-04-12 | $27.75 | $27.75 | $27.75 | $27.75 | $21.85 | 0 |
| 2017-04-11 | $27.75 | $27.75 | $27.75 | $27.75 | $21.85 | 200 |
| 2017-04-10 | $27.75 | $27.75 | $27.75 | $27.75 | $21.85 | 0 |
| 2017-04-07 | $27.75 | $27.75 | $27.75 | $27.75 | $21.85 | 31 |
| 2017-04-06 | $27.75 | $27.75 | $27.75 | $27.75 | $21.85 | 0 |
| 2017-04-05 | $27.74 | $27.75 | $27.74 | $27.75 | $21.85 | 4,977 |
| 2017-04-04 | $27.60 | $27.60 | $27.60 | $27.60 | $21.73 | 360 |
| 2017-04-03 | $27.60 | $27.60 | $27.60 | $27.60 | $21.73 | 210 |
| 2017-03-31 | $27.70 | $27.75 | $27.60 | $27.60 | $21.73 | 1,712 |
| 2017-03-30 | $27.75 | $28.89 | $27.75 | $27.75 | $21.85 | 6,900 |
| 2017-03-29 | $29.00 | $29.00 | $27.75 | $27.75 | $21.85 | 300 |
| 2017-03-28 | $27.75 | $27.75 | $27.75 | $27.75 | $21.85 | 150 |
| 2017-03-27 | $27.75 | $27.75 | $27.75 | $27.75 | $21.85 | 2,440 |
| 2017-03-24 | $27.75 | $27.75 | $27.75 | $27.75 | $21.85 | 2,200 |
| 2017-03-23 | $27.75 | $27.75 | $27.75 | $27.75 | $21.65 | 2,000 |
| 2017-03-22 | $27.75 | $27.75 | $27.75 | $27.75 | $21.65 | 0 |
| 2017-03-21 | $27.75 | $27.75 | $27.75 | $27.75 | $21.65 | 0 |
| 2017-03-20 | $27.75 | $27.75 | $27.75 | $27.75 | $21.65 | 200 |
| 2017-03-17 | $27.80 | $28.95 | $27.70 | $27.83 | $21.72 | 6,000 |
| 2017-03-16 | $27.70 | $27.70 | $27.70 | $27.70 | $21.61 | 345 |
| 2017-03-15 | $27.70 | $27.70 | $27.70 | $27.70 | $21.61 | 260 |
| 2017-03-14 | $27.70 | $27.70 | $27.70 | $27.70 | $21.61 | 0 |
| 2017-03-13 | $27.70 | $27.70 | $27.70 | $27.70 | $21.61 | 300 |
| 2017-03-10 | $27.78 | $27.79 | $27.78 | $27.79 | $21.68 | 1,006 |
| 2017-03-09 | $27.75 | $27.78 | $27.72 | $27.72 | $21.63 | 4,234 |
| 2017-03-08 | $27.65 | $27.65 | $27.65 | $27.65 | $21.58 | 0 |
| 2017-03-07 | $27.65 | $27.65 | $27.65 | $27.65 | $21.58 | 300 |
| 2017-03-06 | $27.65 | $27.65 | $27.65 | $27.65 | $21.58 | 82 |
| 2017-03-03 | $27.78 | $27.78 | $27.65 | $27.65 | $21.58 | 518 |
| 2017-03-02 | $27.70 | $27.78 | $27.70 | $27.78 | $21.68 | 3,265 |
| 2017-03-01 | $27.79 | $27.79 | $27.79 | $27.79 | $21.68 | 0 |
| 2017-02-28 | $27.79 | $27.79 | $27.79 | $27.79 | $21.68 | 100 |
| 2017-02-27 | $27.79 | $27.79 | $27.79 | $27.79 | $21.68 | 3,000 |
| 2017-02-24 | $27.75 | $27.77 | $27.75 | $27.77 | $21.67 | 3,497 |
| 2017-02-23 | $27.79 | $27.79 | $27.79 | $27.79 | $21.68 | 0 |
| 2017-02-22 | $27.79 | $27.84 | $27.79 | $27.79 | $21.68 | 1,316 |
| 2017-02-21 | $27.90 | $27.90 | $27.82 | $27.83 | $21.72 | 6,812 |
| 2017-02-17 | $27.89 | $27.89 | $27.89 | $27.89 | $21.76 | 807 |
| 2017-02-16 | $27.83 | $27.83 | $27.83 | $27.83 | $21.72 | 725 |
| 2017-02-15 | $27.81 | $27.81 | $27.81 | $27.81 | $21.70 | 2,000 |
| 2017-02-14 | $27.81 | $27.81 | $27.80 | $27.80 | $21.69 | 1,842 |
| 2017-02-13 | $27.85 | $27.85 | $27.85 | $27.85 | $21.73 | 177 |
| 2017-02-10 | $27.80 | $27.80 | $27.80 | $27.80 | $21.69 | 550 |
| 2017-02-09 | $27.81 | $27.81 | $27.81 | $27.81 | $21.70 | 580 |
| 2017-02-08 | $27.89 | $27.89 | $27.81 | $27.85 | $21.73 | 6,118 |
| 2017-02-07 | $27.89 | $27.89 | $27.89 | $27.89 | $21.76 | 59 |
| 2017-02-06 | $27.88 | $27.89 | $27.88 | $27.89 | $21.76 | 2,624 |
| 2017-02-03 | $27.84 | $27.88 | $27.84 | $27.88 | $21.75 | 1,510 |
| 2017-02-02 | $27.81 | $27.88 | $27.81 | $27.83 | $21.72 | 3,022 |
| 2017-02-01 | $27.81 | $27.81 | $27.81 | $27.81 | $21.70 | 243 |
| 2017-01-31 | $27.85 | $27.90 | $27.85 | $27.86 | $21.74 | 3,118 |
| 2017-01-30 | $27.77 | $27.85 | $27.77 | $27.78 | $21.68 | 1,937 |
| 2017-01-27 | $27.85 | $27.85 | $27.85 | $27.85 | $21.73 | 0 |
| 2017-01-26 | $27.77 | $27.85 | $27.77 | $27.85 | $21.73 | 1,370 |
| 2017-01-25 | $27.84 | $27.85 | $27.84 | $27.85 | $21.73 | 1,617 |
| 2017-01-24 | $27.82 | $27.85 | $27.82 | $27.85 | $21.73 | 3,850 |
| 2017-01-23 | $27.82 | $27.82 | $27.82 | $27.82 | $21.71 | 100 |
| 2017-01-20 | $27.84 | $27.84 | $27.77 | $27.77 | $21.67 | 1,150 |
| 2017-01-19 | $27.78 | $27.78 | $27.75 | $27.76 | $21.66 | 1,814 |
| 2017-01-18 | $27.79 | $27.79 | $27.78 | $27.78 | $21.68 | 2,500 |
| 2017-01-17 | $27.84 | $27.84 | $27.78 | $27.80 | $21.69 | 1,300 |
| 2017-01-13 | $27.77 | $27.84 | $27.77 | $27.84 | $21.72 | 615 |
| 2017-01-12 | $27.77 | $27.84 | $27.77 | $27.77 | $21.67 | 3,584 |
| 2017-01-11 | $27.77 | $27.77 | $27.77 | $27.77 | $21.67 | 1,850 |
| 2017-01-10 | $27.85 | $27.85 | $27.85 | $27.85 | $21.73 | 10 |
| 2017-01-09 | $27.85 | $27.85 | $27.85 | $27.85 | $21.73 | 70 |
| 2017-01-06 | $27.85 | $27.85 | $27.85 | $27.85 | $21.73 | 0 |
| 2017-01-05 | $27.85 | $27.85 | $27.85 | $27.85 | $21.73 | 3,124 |
| 2017-01-04 | $27.85 | $27.85 | $27.84 | $27.84 | $21.72 | 200 |
| 2017-01-03 | $27.85 | $27.85 | $27.84 | $27.85 | $21.73 | 1,712 |
| 2016-12-30 | $27.85 | $27.85 | $27.85 | $27.85 | $21.73 | 210 |
| 2016-12-29 | $27.85 | $27.85 | $27.85 | $27.85 | $21.73 | 1,264 |
| 2016-12-28 | $27.85 | $27.85 | $27.76 | $27.76 | $21.66 | 1,362 |
| 2016-12-27 | $27.75 | $27.85 | $27.75 | $27.85 | $21.73 | 8,490 |
| 2016-12-23 | $27.85 | $27.85 | $27.75 | $27.75 | $21.65 | 4,411 |
| 2016-12-22 | $28.00 | $28.00 | $27.90 | $27.90 | $21.77 | 4,112 |
| 2016-12-21 | $28.20 | $28.20 | $28.20 | $28.20 | $21.81 | 54 |
| 2016-12-20 | $28.00 | $28.20 | $28.00 | $28.20 | $21.81 | 4,358 |
| 2016-12-19 | $28.00 | $28.00 | $28.00 | $28.00 | $21.65 | 160 |
| 2016-12-16 | $28.10 | $28.10 | $28.10 | $28.10 | $21.73 | 1,283 |
| 2016-12-15 | $28.11 | $28.11 | $28.10 | $28.10 | $21.73 | 3,074 |
| 2016-12-14 | $28.17 | $28.17 | $28.17 | $28.17 | $21.79 | 210 |
| 2016-12-13 | $28.18 | $28.20 | $28.18 | $28.20 | $21.81 | 4,881 |
| 2016-12-12 | $28.30 | $28.30 | $28.24 | $28.24 | $21.84 | 754 |
| 2016-12-09 | $28.25 | $28.25 | $28.18 | $28.18 | $21.79 | 695 |
| 2016-12-08 | $28.35 | $28.35 | $28.35 | $28.35 | $21.92 | 100 |
| 2016-12-07 | $28.15 | $28.25 | $28.15 | $28.25 | $21.85 | 570 |
| 2016-12-06 | $28.25 | $28.25 | $28.25 | $28.25 | $21.85 | 0 |
| 2016-12-05 | $28.00 | $28.25 | $28.00 | $28.25 | $21.85 | 6,402 |
| 2016-12-02 | $27.85 | $28.00 | $27.85 | $28.00 | $21.65 | 728 |
| 2016-12-01 | $27.81 | $27.85 | $27.81 | $27.85 | $21.54 | 1,940 |
| 2016-11-30 | $27.89 | $27.89 | $27.85 | $27.85 | $21.54 | 1,680 |
| 2016-11-29 | $27.85 | $27.85 | $27.85 | $27.85 | $21.54 | 0 |
| 2016-11-28 | $27.85 | $27.85 | $27.85 | $27.85 | $21.54 | 1,034 |
| 2016-11-25 | $27.85 | $27.85 | $27.85 | $27.85 | $21.54 | 0 |
| 2016-11-23 | $27.85 | $27.85 | $27.85 | $27.85 | $21.54 | 2,200 |
| 2016-11-22 | $27.80 | $27.80 | $27.80 | $27.80 | $21.50 | 0 |
| 2016-11-21 | $27.85 | $27.85 | $27.80 | $27.80 | $21.50 | 2,600 |
| 2016-11-18 | $27.80 | $27.80 | $27.80 | $27.80 | $21.50 | 0 |
| 2016-11-17 | $27.80 | $27.85 | $27.80 | $27.80 | $21.50 | 1,828 |
| 2016-11-16 | $27.75 | $27.84 | $27.75 | $27.84 | $21.53 | 1,857 |
| 2016-11-15 | $27.70 | $27.84 | $27.70 | $27.75 | $21.46 | 3,253 |
| 2016-11-14 | $27.75 | $27.75 | $27.75 | $27.75 | $21.46 | 0 |
| 2016-11-11 | $27.60 | $27.75 | $27.60 | $27.75 | $21.46 | 6,169 |
| 2016-11-10 | $27.60 | $27.60 | $27.60 | $27.60 | $21.34 | 15 |
| 2016-11-09 | $27.60 | $27.60 | $27.60 | $27.60 | $21.34 | 20 |
| 2016-11-08 | $27.60 | $27.60 | $27.60 | $27.60 | $21.34 | 2,000 |
| 2016-11-07 | $27.55 | $27.55 | $27.55 | $27.55 | $21.31 | 0 |
| 2016-11-04 | $27.55 | $27.55 | $27.55 | $27.55 | $21.31 | 100 |
| 2016-11-03 | $27.60 | $27.60 | $27.60 | $27.60 | $21.34 | 175 |
| 2016-11-02 | $27.60 | $27.60 | $27.60 | $27.60 | $21.34 | 2,689 |
| 2016-11-01 | $27.55 | $27.55 | $27.55 | $27.55 | $21.31 | 0 |
| 2016-10-31 | $27.55 | $27.60 | $27.55 | $27.55 | $21.31 | 8,133 |
| 2016-10-28 | $27.60 | $27.60 | $27.55 | $27.55 | $21.31 | 3,401 |
| 2016-10-27 | $27.60 | $27.60 | $27.60 | $27.60 | $21.34 | 130 |
| 2016-10-26 | $27.55 | $27.60 | $27.55 | $27.60 | $21.34 | 2,500 |
| 2016-10-25 | $27.55 | $27.55 | $27.55 | $27.55 | $21.31 | 200 |
| 2016-10-24 | $27.65 | $27.65 | $27.65 | $27.65 | $21.38 | 2,096 |
| 2016-10-21 | $27.65 | $27.65 | $27.55 | $27.55 | $21.31 | 983 |
| 2016-10-20 | $27.60 | $27.65 | $27.60 | $27.65 | $21.38 | 200 |
| 2016-10-19 | $27.55 | $27.55 | $27.55 | $27.55 | $21.31 | 1,000 |
| 2016-10-18 | $27.60 | $27.60 | $27.55 | $27.55 | $21.31 | 19,243 |
| 2016-10-17 | $27.60 | $27.60 | $27.60 | $27.60 | $21.34 | 427 |
| 2016-10-14 | $27.60 | $27.60 | $27.60 | $27.60 | $21.35 | 0 |
| 2016-10-13 | $27.60 | $27.60 | $27.60 | $27.60 | $21.35 | 0 |
| 2016-10-12 | $27.60 | $27.60 | $27.60 | $27.60 | $21.35 | 0 |
| 2016-10-11 | $27.60 | $27.60 | $27.60 | $27.60 | $21.35 | 0 |
| 2016-10-10 | $27.65 | $27.65 | $27.60 | $27.60 | $21.35 | 1,468 |
| 2016-10-07 | $27.70 | $27.70 | $27.65 | $27.65 | $21.38 | 2,384 |
| 2016-10-06 | $27.65 | $27.65 | $27.65 | $27.65 | $21.38 | 1,622 |
| 2016-10-05 | $27.65 | $27.65 | $27.65 | $27.65 | $21.38 | 1,055 |
| 2016-10-04 | $27.70 | $27.70 | $27.70 | $27.70 | $21.42 | 1,373 |
| 2016-10-03 | $27.65 | $27.75 | $27.65 | $27.75 | $21.46 | 870 |
| 2016-09-30 | $27.70 | $27.70 | $27.70 | $27.70 | $21.42 | 11 |
| 2016-09-29 | $27.70 | $27.70 | $27.70 | $27.70 | $21.42 | 1,036 |
| 2016-09-28 | $27.70 | $27.70 | $27.70 | $27.70 | $21.42 | 143 |
| 2016-09-27 | $27.65 | $27.65 | $27.65 | $27.65 | $21.38 | 200 |
| 2016-09-26 | $27.65 | $27.65 | $27.65 | $27.65 | $21.38 | 0 |
| 2016-09-23 | $27.65 | $27.65 | $27.65 | $27.65 | $21.38 | 494 |
| 2016-09-22 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 790 |
| 2016-09-21 | $27.70 | $27.70 | $27.67 | $27.67 | $21.21 | 1,394 |
| 2016-09-20 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 2,500 |
| 2016-09-19 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 0 |
| 2016-09-16 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 3,000 |
| 2016-09-15 | $27.75 | $27.75 | $27.70 | $27.70 | $21.23 | 9,437 |
| 2016-09-14 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 0 |
| 2016-09-13 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 500 |
| 2016-09-12 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 220 |
| 2016-09-09 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 0 |
| 2016-09-08 | $27.75 | $27.75 | $27.70 | $27.70 | $21.23 | 1,691 |
| 2016-09-07 | $27.75 | $27.75 | $27.75 | $27.75 | $21.27 | 350 |
| 2016-09-06 | $27.70 | $27.74 | $27.70 | $27.74 | $21.26 | 3,350 |
| 2016-09-02 | $27.80 | $27.80 | $27.80 | $27.80 | $21.31 | 0 |
| 2016-09-01 | $27.80 | $27.80 | $27.80 | $27.80 | $21.31 | 100 |
| 2016-08-31 | $27.85 | $27.85 | $27.85 | $27.85 | $21.35 | 0 |
| 2016-08-30 | $27.85 | $27.85 | $27.85 | $27.85 | $21.35 | 0 |
| 2016-08-29 | $27.80 | $27.85 | $27.80 | $27.85 | $21.35 | 2,700 |
| 2016-08-26 | $27.75 | $27.75 | $27.75 | $27.75 | $21.27 | 0 |
| 2016-08-25 | $27.75 | $27.75 | $27.75 | $27.75 | $21.27 | 4,000 |
| 2016-08-24 | $27.75 | $27.75 | $27.75 | $27.75 | $21.27 | 100 |
| 2016-08-23 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 800 |
| 2016-08-22 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 0 |
| 2016-08-19 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 0 |
| 2016-08-18 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 3,558 |
| 2016-08-17 | $27.70 | $27.70 | $27.66 | $27.66 | $21.20 | 5,073 |
| 2016-08-16 | $27.66 | $27.66 | $27.66 | $27.66 | $21.20 | 150 |
| 2016-08-15 | $27.84 | $27.85 | $27.70 | $27.70 | $21.23 | 400 |
| 2016-08-12 | $27.85 | $27.85 | $27.85 | $27.85 | $21.34 | 0 |
| 2016-08-11 | $27.85 | $27.85 | $27.85 | $27.85 | $21.34 | 426 |
| 2016-08-10 | $27.75 | $27.85 | $27.71 | $27.71 | $21.24 | 2,630 |
| 2016-08-09 | $27.67 | $27.67 | $27.67 | $27.67 | $21.21 | 1,200 |
| 2016-08-08 | $27.67 | $27.67 | $27.67 | $27.67 | $21.21 | 250 |
| 2016-08-05 | $27.67 | $27.67 | $27.67 | $27.67 | $21.21 | 3,080 |
| 2016-08-04 | $27.80 | $27.80 | $27.80 | $27.80 | $21.31 | 0 |
| 2016-08-03 | $27.80 | $27.80 | $27.70 | $27.80 | $21.31 | 2,475 |
| 2016-08-02 | $27.75 | $28.08 | $27.75 | $28.08 | $21.52 | 3,900 |
| 2016-08-01 | $27.60 | $27.60 | $27.60 | $27.60 | $21.15 | 0 |
| 2016-07-29 | $27.60 | $27.60 | $27.60 | $27.60 | $21.15 | 0 |
| 2016-07-28 | $27.60 | $27.60 | $27.60 | $27.60 | $21.15 | 0 |
| 2016-07-27 | $27.75 | $27.75 | $27.60 | $27.60 | $21.15 | 400 |
| 2016-07-26 | $27.75 | $27.75 | $27.75 | $27.75 | $21.27 | 122 |
| 2016-07-25 | $27.75 | $27.75 | $27.75 | $27.75 | $21.27 | 100 |
| 2016-07-22 | $27.75 | $27.75 | $27.75 | $27.75 | $21.27 | 1,100 |
| 2016-07-21 | $27.66 | $27.68 | $27.66 | $27.68 | $21.21 | 2,038 |
| 2016-07-20 | $27.75 | $27.75 | $27.75 | $27.75 | $21.27 | 199 |
| 2016-07-19 | $27.80 | $27.80 | $27.80 | $27.80 | $21.31 | 0 |
| 2016-07-18 | $27.80 | $27.80 | $27.80 | $27.80 | $21.31 | 3,000 |
| 2016-07-15 | $27.72 | $27.72 | $27.72 | $27.72 | $21.25 | 2,100 |
| 2016-07-14 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 878 |
| 2016-07-13 | $27.66 | $27.66 | $27.66 | $27.66 | $21.20 | 250 |
| 2016-07-12 | $27.80 | $27.80 | $27.80 | $27.80 | $21.31 | 25 |
| 2016-07-11 | $27.80 | $27.80 | $27.80 | $27.80 | $21.31 | 75 |
| 2016-07-08 | $27.80 | $27.80 | $27.80 | $27.80 | $21.31 | 0 |
| 2016-07-07 | $27.70 | $27.80 | $27.70 | $27.80 | $21.31 | 2,160 |
| 2016-07-06 | $27.89 | $27.89 | $27.70 | $27.80 | $21.31 | 1,630 |
| 2016-07-05 | $27.89 | $27.89 | $27.70 | $27.70 | $21.23 | 1,690 |
| 2016-07-01 | $27.90 | $27.90 | $27.90 | $27.90 | $21.38 | 3 |
| 2016-06-30 | $27.70 | $27.90 | $27.65 | $27.90 | $21.38 | 1,868 |
| 2016-06-29 | $27.95 | $27.95 | $27.90 | $27.90 | $21.38 | 789 |
| 2016-06-28 | $27.85 | $27.85 | $27.70 | $27.70 | $21.23 | 746 |
| 2016-06-27 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 10 |
| 2016-06-24 | $27.70 | $27.70 | $27.70 | $27.70 | $21.23 | 3,558 |
| 2016-06-23 | $27.75 | $27.75 | $27.75 | $27.75 | $21.27 | 0 |
| 2016-06-22 | $27.75 | $27.75 | $27.75 | $27.75 | $21.09 | 0 |
| 2016-06-21 | $27.75 | $27.75 | $27.75 | $27.75 | $21.09 | 0 |
| 2016-06-20 | $27.75 | $27.75 | $27.75 | $27.75 | $21.09 | 0 |
| 2016-06-17 | $27.75 | $27.75 | $27.75 | $27.75 | $21.09 | 300 |
| 2016-06-16 | $27.75 | $27.75 | $27.70 | $27.70 | $21.05 | 8,100 |
| 2016-06-15 | $27.70 | $27.70 | $27.70 | $27.70 | $21.05 | 35 |
| 2016-06-14 | $27.70 | $27.70 | $27.70 | $27.70 | $21.05 | 452 |
| 2016-06-13 | $27.70 | $27.70 | $27.70 | $27.70 | $21.05 | 833 |
| 2016-06-10 | $27.72 | $27.72 | $27.72 | $27.72 | $21.07 | 121 |
| 2016-06-09 | $27.70 | $27.72 | $27.70 | $27.72 | $21.07 | 1,965 |
| 2016-06-08 | $27.71 | $27.71 | $27.70 | $27.70 | $21.05 | 600 |
| 2016-06-07 | $27.70 | $27.70 | $27.70 | $27.70 | $21.05 | 1,500 |
| 2016-06-06 | $27.99 | $27.99 | $27.99 | $27.99 | $21.27 | 20 |
| 2016-06-03 | $27.99 | $27.99 | $27.99 | $27.99 | $21.27 | 25 |
| 2016-06-02 | $27.99 | $27.99 | $27.99 | $27.99 | $21.27 | 0 |
| 2016-06-01 | $27.99 | $27.99 | $27.99 | $27.99 | $21.27 | 328 |
| 2016-05-31 | $28.00 | $28.00 | $28.00 | $28.00 | $21.28 | 1,600 |
| 2016-05-27 | $27.70 | $27.70 | $27.70 | $27.70 | $21.05 | 0 |
| 2016-05-26 | $27.70 | $27.70 | $27.70 | $27.70 | $21.05 | 36 |
| 2016-05-25 | $27.70 | $27.70 | $27.70 | $27.70 | $21.05 | 105 |
| 2016-05-24 | $27.70 | $27.70 | $27.67 | $27.70 | $21.05 | 3,997 |
| 2016-05-23 | $27.67 | $27.67 | $27.67 | $27.67 | $21.03 | 383 |
| 2016-05-20 | $27.70 | $27.70 | $27.70 | $27.70 | $21.05 | 3,922 |
| 2016-05-19 | $27.85 | $27.85 | $27.85 | $27.85 | $21.16 | 0 |
| 2016-05-18 | $27.85 | $27.85 | $27.85 | $27.85 | $21.16 | 0 |
| 2016-05-17 | $27.85 | $27.85 | $27.85 | $27.85 | $21.16 | 0 |
| 2016-05-16 | $27.85 | $27.85 | $27.85 | $27.85 | $21.16 | 1,154 |
| 2016-05-13 | $27.75 | $27.75 | $27.75 | $27.75 | $21.09 | 147 |
| 2016-05-12 | $27.75 | $27.75 | $27.75 | $27.75 | $21.09 | 25 |
| 2016-05-11 | $27.75 | $27.75 | $27.75 | $27.75 | $21.09 | 1,000 |
| 2016-05-10 | $27.94 | $27.94 | $27.94 | $27.94 | $21.23 | 0 |
| 2016-05-09 | $27.94 | $27.94 | $27.94 | $27.94 | $21.23 | 0 |
| 2016-05-06 | $27.94 | $27.94 | $27.94 | $27.94 | $21.23 | 0 |
| 2016-05-05 | $27.94 | $27.94 | $27.94 | $27.94 | $21.23 | 0 |
| 2016-05-04 | $27.94 | $27.94 | $27.94 | $27.94 | $21.23 | 0 |
| 2016-05-03 | $27.90 | $27.94 | $27.90 | $27.94 | $21.23 | 870 |
| 2016-05-02 | $27.90 | $27.90 | $27.90 | $27.90 | $21.20 | 400 |
| 2016-04-29 | $27.70 | $27.90 | $27.70 | $27.90 | $21.20 | 2,200 |
| 2016-04-28 | $27.66 | $27.66 | $27.66 | $27.66 | $21.02 | 0 |
| 2016-04-27 | $27.66 | $27.66 | $27.66 | $27.66 | $21.02 | 200 |
| 2016-04-26 | $27.66 | $27.67 | $27.66 | $27.67 | $21.03 | 944 |
| 2016-04-25 | $28.00 | $28.00 | $28.00 | $28.00 | $21.28 | 370 |
| 2016-04-22 | $27.66 | $27.66 | $27.66 | $27.66 | $21.02 | 1,210 |
| 2016-04-21 | $27.66 | $27.66 | $27.66 | $27.66 | $21.02 | 0 |
| 2016-04-20 | $27.66 | $27.66 | $27.66 | $27.66 | $21.02 | 0 |
| 2016-04-19 | $27.66 | $27.66 | $27.66 | $27.66 | $21.02 | 2,000 |
| 2016-04-18 | $27.65 | $27.65 | $27.65 | $27.65 | $21.01 | 0 |
| 2016-04-15 | $27.65 | $27.65 | $27.65 | $27.65 | $21.01 | 400 |
| 2016-04-14 | $27.65 | $27.75 | $27.65 | $27.75 | $21.09 | 800 |
| 2016-04-13 | $27.65 | $27.65 | $27.65 | $27.65 | $21.01 | 200 |
| 2016-04-12 | $27.63 | $27.63 | $27.63 | $27.63 | $21.00 | 0 |
| 2016-04-11 | $27.63 | $27.63 | $27.63 | $27.63 | $21.00 | 1,100 |
| 2016-04-08 | $28.00 | $28.00 | $28.00 | $28.00 | $21.28 | 0 |
| 2016-04-07 | $28.00 | $28.00 | $28.00 | $28.00 | $21.28 | 0 |
| 2016-04-06 | $28.00 | $28.00 | $28.00 | $28.00 | $21.28 | 400 |
| 2016-04-05 | $27.63 | $27.63 | $27.63 | $27.63 | $20.99 | 2,000 |
| 2016-04-04 | $28.25 | $28.25 | $28.25 | $28.25 | $21.47 | 320 |
| 2016-04-01 | $28.25 | $28.25 | $28.25 | $28.25 | $21.47 | 1,024 |
| 2016-03-31 | $28.25 | $28.25 | $28.25 | $28.25 | $21.47 | 10 |
| 2016-03-30 | $27.85 | $28.25 | $27.75 | $28.25 | $21.47 | 5,338 |
| 2016-03-29 | $29.00 | $29.00 | $29.00 | $29.00 | $22.04 | 0 |
| 2016-03-28 | $29.00 | $29.00 | $29.00 | $29.00 | $22.04 | 136 |
| 2016-03-24 | $27.46 | $27.46 | $27.46 | $27.46 | $20.87 | 0 |
| 2016-03-23 | $27.46 | $27.46 | $27.46 | $27.46 | $20.87 | 0 |
| 2016-03-22 | $27.46 | $27.46 | $27.46 | $27.46 | $20.87 | 0 |
| 2016-03-21 | $27.46 | $27.46 | $27.46 | $27.46 | $20.69 | 0 |
| 2016-03-18 | $27.46 | $27.46 | $27.46 | $27.46 | $20.69 | 1,000 |
| 2016-03-17 | $27.45 | $27.80 | $27.45 | $27.80 | $20.94 | 3,300 |
| 2016-03-16 | $27.35 | $27.35 | $27.35 | $27.35 | $20.60 | 0 |
| 2016-03-15 | $27.35 | $27.35 | $27.35 | $27.35 | $20.60 | 1,000 |
| 2016-03-14 | $27.85 | $27.85 | $27.85 | $27.85 | $20.98 | 0 |
| 2016-03-11 | $27.85 | $27.85 | $27.85 | $27.85 | $20.98 | 460 |
| 2016-03-10 | $27.25 | $27.25 | $27.25 | $27.25 | $20.53 | 0 |
| 2016-03-09 | $27.25 | $27.25 | $27.25 | $27.25 | $20.53 | 1,035 |
| 2016-03-08 | $27.40 | $27.40 | $27.40 | $27.40 | $20.64 | 335 |
| 2016-03-07 | $27.89 | $27.89 | $27.36 | $27.36 | $20.61 | 919 |
| 2016-03-04 | $27.85 | $27.85 | $27.85 | $27.85 | $20.98 | 100 |
| 2016-03-03 | $27.85 | $27.85 | $27.85 | $27.85 | $20.98 | 270 |
| 2016-03-02 | $27.85 | $27.85 | $27.85 | $27.85 | $20.98 | 100 |
| 2016-03-01 | $27.75 | $27.75 | $27.65 | $27.75 | $20.90 | 1,664 |
| 2016-02-29 | $27.70 | $27.70 | $27.70 | $27.70 | $20.87 | 0 |
| 2016-02-26 | $27.70 | $27.70 | $27.70 | $27.70 | $20.87 | 33 |
| 2016-02-25 | $27.70 | $27.70 | $27.70 | $27.70 | $20.87 | 0 |
| 2016-02-24 | $27.70 | $27.70 | $27.70 | $27.70 | $20.87 | 0 |
| 2016-02-23 | $27.70 | $27.70 | $27.70 | $27.70 | $20.87 | 278 |
| 2016-02-22 | $27.30 | $27.30 | $27.30 | $27.30 | $20.56 | 747 |
| 2016-02-19 | $27.56 | $27.61 | $27.55 | $27.61 | $20.80 | 2,500 |
| 2016-02-18 | $27.66 | $27.66 | $27.66 | $27.66 | $20.84 | 1,357 |
| 2016-02-17 | $27.91 | $27.91 | $27.90 | $27.90 | $21.02 | 2,315 |
| 2016-02-16 | $27.67 | $27.91 | $27.67 | $27.90 | $21.02 | 6,151 |
| 2016-02-12 | $27.78 | $27.85 | $27.70 | $27.85 | $20.98 | 1,660 |
| 2016-02-11 | $27.65 | $27.65 | $27.65 | $27.65 | $20.83 | 0 |
| 2016-02-10 | $27.65 | $27.65 | $27.65 | $27.65 | $20.83 | 197 |
| 2016-02-09 | $28.30 | $28.30 | $27.60 | $27.60 | $20.79 | 5,398 |
| 2016-02-08 | $28.30 | $28.40 | $28.30 | $28.40 | $21.39 | 591 |
| 2016-02-05 | $28.49 | $28.49 | $28.49 | $28.49 | $21.46 | 310 |
| 2016-02-04 | $29.00 | $29.00 | $28.45 | $28.50 | $21.47 | 3,056 |
| 2016-02-03 | $28.40 | $28.40 | $28.40 | $28.40 | $21.39 | 0 |
| 2016-02-02 | $28.50 | $28.50 | $28.40 | $28.40 | $21.39 | 4,500 |
| 2016-02-01 | $28.00 | $29.40 | $28.00 | $28.75 | $21.66 | 3,000 |
| 2016-01-29 | $28.25 | $28.25 | $28.25 | $28.25 | $21.28 | 44 |
| 2016-01-28 | $28.00 | $28.25 | $28.00 | $28.25 | $21.28 | 600 |
| 2016-01-27 | $28.00 | $28.00 | $27.87 | $27.87 | $20.99 | 1,250 |
| 2016-01-26 | $27.65 | $28.00 | $27.65 | $27.85 | $20.98 | 2,000 |
| 2016-01-25 | $27.75 | $27.75 | $27.75 | $27.75 | $20.90 | 35 |
| 2016-01-22 | $27.75 | $27.75 | $27.75 | $27.75 | $20.90 | 50 |
| 2016-01-21 | $27.75 | $28.01 | $27.75 | $27.75 | $20.90 | 5,043 |
| 2016-01-20 | $28.38 | $28.38 | $27.75 | $27.75 | $20.90 | 2,681 |
| 2016-01-19 | $28.40 | $28.75 | $28.40 | $28.40 | $21.39 | 941 |
| 2016-01-15 | $28.25 | $28.25 | $28.25 | $28.25 | $21.28 | 0 |
| 2016-01-14 | $28.00 | $28.25 | $28.00 | $28.25 | $21.28 | 885 |
| 2016-01-13 | $27.75 | $27.75 | $27.75 | $27.75 | $20.90 | 700 |
| 2016-01-12 | $28.05 | $28.05 | $28.00 | $28.00 | $21.09 | 4,128 |
| 2016-01-11 | $28.05 | $28.05 | $28.05 | $28.05 | $21.13 | 2,026 |
| 2016-01-08 | $28.40 | $28.40 | $28.04 | $28.05 | $21.13 | 5,322 |
| 2016-01-07 | $28.00 | $28.00 | $28.00 | $28.00 | $21.09 | 355 |
| 2016-01-06 | $29.00 | $29.00 | $28.10 | $28.50 | $21.47 | 7,536 |
| 2016-01-05 | $29.90 | $29.90 | $29.90 | $29.90 | $22.52 | 0 |
| 2016-01-04 | $29.90 | $29.90 | $29.90 | $29.90 | $22.52 | 52 |
| 2015-12-31 | $28.00 | $29.90 | $28.00 | $29.90 | $22.52 | 2,295 |
| 2015-12-30 | $27.59 | $28.25 | $27.59 | $28.25 | $21.28 | 823 |
| 2015-12-29 | $27.65 | $27.65 | $27.65 | $27.65 | $20.83 | 340 |
| 2015-12-28 | $27.50 | $27.50 | $27.50 | $27.50 | $20.72 | 1,036 |
| 2015-12-24 | $27.36 | $27.36 | $27.36 | $27.36 | $20.61 | 0 |
| 2015-12-23 | $27.36 | $27.36 | $27.36 | $27.36 | $20.61 | 0 |
| 2015-12-22 | $27.36 | $27.36 | $27.36 | $27.36 | $20.61 | 0 |
| 2015-12-21 | $27.36 | $27.36 | $27.36 | $27.36 | $20.43 | 0 |
| 2015-12-18 | $27.36 | $27.36 | $27.36 | $27.36 | $20.43 | 1,800 |
| 2015-12-17 | $27.35 | $27.36 | $27.35 | $27.36 | $20.43 | 1,800 |
| 2015-12-16 | $27.25 | $27.35 | $27.25 | $27.35 | $20.42 | 3,000 |
| 2015-12-15 | $27.31 | $27.31 | $27.31 | $27.31 | $20.39 | 931 |
| 2015-12-14 | $27.30 | $27.31 | $27.25 | $27.31 | $20.39 | 931 |
| 2015-12-11 | $27.30 | $27.30 | $27.30 | $27.30 | $20.39 | 800 |
| 2015-12-10 | $27.30 | $27.30 | $27.30 | $27.30 | $20.39 | 1,160 |
| 2015-12-09 | $26.89 | $26.89 | $26.89 | $26.89 | $20.08 | 1,000 |
| 2015-12-08 | $26.94 | $27.30 | $26.50 | $27.30 | $20.39 | 3,269 |
| 2015-12-07 | $26.50 | $26.50 | $26.50 | $26.50 | $19.79 | 431 |
| 2015-12-04 | $26.94 | $26.94 | $26.94 | $26.94 | $20.12 | 400 |
| 2015-12-03 | $26.50 | $26.50 | $26.50 | $26.50 | $19.79 | 2,532 |
| 2015-12-02 | $26.85 | $26.95 | $26.50 | $26.50 | $19.79 | 2,532 |
| 2015-12-01 | $26.50 | $26.50 | $26.48 | $26.48 | $19.77 | 3,000 |
| 2015-11-30 | $26.51 | $26.51 | $26.51 | $26.51 | $19.80 | 69 |
| 2015-11-27 | $26.51 | $26.51 | $26.51 | $26.51 | $19.80 | 0 |
| 2015-11-25 | $26.51 | $26.51 | $26.51 | $26.51 | $19.80 | 4,327 |
| 2015-11-24 | $26.75 | $26.75 | $26.50 | $26.51 | $19.80 | 4,327 |
| 2015-11-23 | $26.50 | $26.50 | $26.50 | $26.50 | $19.79 | 73 |
| 2015-11-20 | $26.50 | $26.50 | $26.50 | $26.50 | $19.79 | 3,000 |
| 2015-11-19 | $26.40 | $26.40 | $26.40 | $26.40 | $19.71 | 0 |
| 2015-11-18 | $26.40 | $26.40 | $26.40 | $26.40 | $19.71 | 1,374 |
| 2015-11-17 | $26.40 | $26.40 | $26.40 | $26.40 | $19.71 | 0 |
| 2015-11-16 | $26.70 | $26.70 | $26.40 | $26.40 | $19.71 | 1,374 |
| 2015-11-13 | $26.55 | $26.65 | $26.55 | $26.65 | $19.90 | 480 |
| 2015-11-12 | $26.50 | $26.55 | $26.09 | $26.55 | $19.83 | 3,963 |
| 2015-11-11 | $25.90 | $25.90 | $25.90 | $25.90 | $19.34 | 385 |
| 2015-11-10 | $26.50 | $26.52 | $25.51 | $25.75 | $19.23 | 3,560 |
| 2015-11-09 | $26.30 | $26.30 | $26.25 | $26.25 | $19.60 | 1,878 |
| 2015-11-06 | $26.00 | $27.00 | $25.80 | $25.80 | $19.27 | 1,300 |
| 2015-11-05 | $25.00 | $25.00 | $25.00 | $25.00 | $18.67 | 700 |
| 2015-11-04 | $25.25 | $25.26 | $24.75 | $24.75 | $18.48 | 1,700 |
| 2015-11-03 | $24.35 | $28.00 | $24.35 | $24.35 | $18.18 | 1,494 |
| 2015-11-02 | $24.25 | $24.25 | $24.24 | $24.25 | $18.11 | 5,610 |
| 2015-10-30 | $24.25 | $24.30 | $24.25 | $24.28 | $18.13 | 2,250 |
| 2015-10-29 | $24.10 | $24.30 | $24.10 | $24.30 | $18.15 | 1,907 |
| 2015-10-28 | $24.05 | $24.05 | $24.05 | $24.05 | $17.96 | 293 |
| 2015-10-27 | $24.00 | $24.00 | $23.85 | $23.85 | $17.81 | 3,309 |
| 2015-10-26 | $24.00 | $24.00 | $24.00 | $24.00 | $17.92 | 2,689 |
| 2015-10-23 | $24.00 | $24.00 | $24.00 | $24.00 | $17.92 | 1,000 |
| 2015-10-22 | $24.00 | $24.00 | $23.80 | $23.80 | $17.77 | 1,666 |
| 2015-10-21 | $24.00 | $24.00 | $24.00 | $24.00 | $17.92 | 1,095 |
| 2015-10-20 | $24.00 | $24.00 | $24.00 | $24.00 | $17.92 | 6,000 |
| 2015-10-19 | $24.05 | $24.05 | $24.00 | $24.00 | $17.92 | 9,149 |
| 2015-10-16 | $23.95 | $24.05 | $23.95 | $24.05 | $17.96 | 2,093 |
| 2015-10-15 | $23.95 | $23.95 | $23.95 | $23.95 | $17.88 | 100 |
| 2015-10-14 | $23.95 | $23.95 | $23.95 | $23.95 | $17.88 | 2,037 |
| 2015-10-13 | $23.80 | $23.80 | $23.78 | $23.78 | $17.76 | 2,671 |
| 2015-10-12 | $23.80 | $23.80 | $23.80 | $23.80 | $17.77 | 0 |
| 2015-10-09 | $23.50 | $23.80 | $23.50 | $23.80 | $17.77 | 2,961 |
| 2015-10-08 | $23.50 | $23.75 | $23.50 | $23.75 | $17.73 | 2,406 |
| 2015-10-07 | $23.77 | $23.77 | $23.74 | $23.74 | $17.73 | 2,225 |
| 2015-10-06 | $23.75 | $23.95 | $23.50 | $23.50 | $17.55 | 4,694 |
| 2015-10-05 | $23.75 | $23.75 | $23.75 | $23.75 | $17.73 | 1,823 |
| 2015-10-02 | $23.50 | $23.80 | $23.50 | $23.50 | $17.55 | 3,820 |
| 2015-10-01 | $23.70 | $23.78 | $23.70 | $23.72 | $17.71 | 2,500 |
| 2015-09-30 | $23.70 | $23.75 | $23.50 | $23.69 | $17.69 | 2,663 |
| 2015-09-29 | $23.70 | $23.70 | $23.70 | $23.70 | $17.70 | 2,672 |
| 2015-09-28 | $23.75 | $23.80 | $23.05 | $23.50 | $17.55 | 5,959 |
| 2015-09-25 | $23.60 | $23.60 | $23.60 | $23.60 | $17.62 | 977 |
| 2015-09-24 | $23.30 | $23.30 | $23.25 | $23.25 | $17.36 | 2,642 |
| 2015-09-23 | $23.30 | $23.30 | $23.30 | $23.30 | $17.40 | 1,900 |
| 2015-09-22 | $23.30 | $23.30 | $23.30 | $23.30 | $17.22 | 1,100 |
| 2015-09-21 | $23.30 | $23.30 | $23.25 | $23.25 | $17.18 | 1,400 |
| 2015-09-18 | $23.50 | $23.50 | $23.30 | $23.30 | $17.22 | 4,340 |
| 2015-09-17 | $23.85 | $23.85 | $23.50 | $23.50 | $17.37 | 3,939 |
| 2015-09-16 | $23.85 | $23.85 | $23.80 | $23.85 | $17.63 | 1,581 |
| 2015-09-15 | $23.80 | $23.80 | $23.50 | $23.50 | $17.37 | 2,874 |
| 2015-09-14 | $23.60 | $23.78 | $23.60 | $23.78 | $17.58 | 3,927 |
| 2015-09-11 | $23.50 | $23.50 | $23.50 | $23.50 | $17.37 | 300 |
| 2015-09-10 | $23.50 | $23.50 | $23.50 | $23.50 | $17.37 | 1,661 |
| 2015-09-09 | $23.48 | $23.48 | $23.40 | $23.48 | $17.35 | 3,100 |
| 2015-09-08 | $23.50 | $23.50 | $23.40 | $23.48 | $17.35 | 5,113 |
| 2015-09-04 | $23.30 | $23.50 | $23.30 | $23.50 | $17.37 | 2,992 |
Isabella Bank Corp (ISBA) News Headlines
Recent Isabella Bank Corp (ISBA) News
Similar Companies to Isabella Bank Corp (ISBA) 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 | -- | -- | -- |