Merchants Bancorp (MBINP) Exchange: NASDAQ
Data as of Aug. 20, 2025
$24.98 ($0.00) 0.00%
Merchants Bancorp - Daily Information
Click for more stock information on Merchants Bancorp.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $25.02 |
| Previous Close | $24.98 |
| High | $25.02 |
| Low | $24.98 |
| Adjusted Open | $25.02 |
| Previous Adjusted Close | $24.98 |
| Adjusted High | $25.02 |
| Adjusted Low | $24.98 |
About Merchants Bancorp (MBINP)
Merchants Bancorp 700 FixedtoFloating Rate Series A NonCumulative Perpetual Preferred Stock
Invest in Merchants Bancorp (MBINP)
Historical Stock Data for Merchants Bancorp (MBINP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | $25.02 | $25.02 | $24.98 | $24.98 | $24.98 | 761 |
| 2024-03-28 | $24.98 | $25.00 | $24.98 | $24.98 | $24.98 | 4,930 |
| 2024-03-27 | $24.99 | $25.00 | $24.98 | $24.99 | $24.99 | 6,792 |
| 2024-03-26 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 600 |
| 2024-03-25 | $24.97 | $24.98 | $24.97 | $24.97 | $24.97 | 4,789 |
| 2024-03-22 | $24.97 | $24.98 | $24.97 | $24.97 | $24.97 | 15,654 |
| 2024-03-21 | $24.99 | $24.99 | $24.95 | $24.97 | $24.97 | 14,698 |
| 2024-03-20 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 803 |
| 2024-03-19 | $24.96 | $24.96 | $24.95 | $24.96 | $24.96 | 12,002 |
| 2024-03-18 | $24.96 | $24.97 | $24.96 | $24.97 | $24.97 | 3,332 |
| 2024-03-15 | $24.94 | $24.98 | $24.94 | $24.98 | $24.98 | 37,774 |
| 2024-03-14 | $24.96 | $24.96 | $24.94 | $24.94 | $24.94 | 1,074 |
| 2024-03-13 | $25.36 | $25.38 | $25.35 | $25.36 | $24.92 | 2,991 |
| 2024-03-12 | $25.36 | $25.36 | $25.35 | $25.36 | $24.92 | 4,452 |
| 2024-03-11 | $25.36 | $25.36 | $25.35 | $25.35 | $24.91 | 16,310 |
| 2024-03-08 | $25.35 | $25.36 | $25.34 | $25.35 | $24.91 | 5,350 |
| 2024-03-07 | $25.33 | $25.35 | $25.33 | $25.35 | $24.91 | 3,021 |
| 2024-03-06 | $25.32 | $25.34 | $25.32 | $25.34 | $24.90 | 13,504 |
| 2024-03-05 | $25.32 | $25.35 | $25.32 | $25.33 | $24.89 | 4,854 |
| 2024-03-04 | $25.32 | $25.34 | $25.32 | $25.32 | $24.88 | 12,549 |
| 2024-03-01 | $25.31 | $25.40 | $25.27 | $25.31 | $24.87 | 15,551 |
| 2024-02-29 | $25.36 | $25.40 | $25.30 | $25.30 | $24.86 | 6,979 |
| 2024-02-28 | $25.40 | $25.44 | $25.31 | $25.44 | $25.01 | 2,701 |
| 2024-02-27 | $25.41 | $25.41 | $25.36 | $25.38 | $24.94 | 970 |
| 2024-02-26 | $25.44 | $25.44 | $25.35 | $25.35 | $24.91 | 611 |
| 2024-02-23 | $25.32 | $25.38 | $25.30 | $25.32 | $25.32 | 1,705 |
| 2024-02-22 | $25.33 | $25.38 | $25.31 | $25.33 | $25.33 | 2,297 |
| 2024-02-21 | $25.29 | $25.32 | $25.25 | $25.29 | $25.29 | 1,908 |
| 2024-02-20 | $25.19 | $25.20 | $25.15 | $25.15 | $25.15 | 1,458 |
| 2024-02-16 | $25.20 | $25.20 | $25.17 | $25.19 | $25.19 | 1,140 |
| 2024-02-15 | $25.11 | $25.26 | $25.11 | $25.16 | $25.16 | 1,088 |
| 2024-02-14 | $25.12 | $25.25 | $25.06 | $25.07 | $25.07 | 2,430 |
| 2024-02-13 | $25.10 | $25.10 | $25.09 | $25.09 | $25.09 | 581 |
| 2024-02-12 | $25.00 | $25.29 | $25.00 | $25.29 | $25.29 | 2,617 |
| 2024-02-09 | $24.95 | $25.05 | $24.90 | $25.00 | $25.00 | 6,038 |
| 2024-02-08 | $25.01 | $25.16 | $24.79 | $24.79 | $24.79 | 7,217 |
| 2024-02-07 | $25.07 | $25.14 | $24.94 | $25.00 | $25.00 | 3,206 |
| 2024-02-06 | $24.96 | $25.15 | $24.96 | $25.01 | $25.01 | 971 |
| 2024-02-05 | $24.91 | $25.13 | $24.80 | $25.13 | $25.13 | 7,143 |
| 2024-02-02 | $24.97 | $25.13 | $24.93 | $24.93 | $24.93 | 3,360 |
| 2024-02-01 | $25.00 | $25.17 | $24.75 | $24.89 | $24.89 | 15,005 |
| 2024-01-31 | $25.00 | $25.10 | $24.95 | $25.10 | $25.10 | 4,484 |
| 2024-01-30 | $25.20 | $25.20 | $25.07 | $25.07 | $25.07 | 386 |
| 2024-01-29 | $25.06 | $25.11 | $25.06 | $25.06 | $25.06 | 1,106 |
| 2024-01-26 | $24.99 | $25.10 | $24.98 | $25.10 | $25.10 | 3,310 |
| 2024-01-25 | $25.00 | $25.22 | $25.00 | $25.22 | $25.22 | 4,344 |
| 2024-01-24 | $25.09 | $25.09 | $25.03 | $25.03 | $25.03 | 650 |
| 2024-01-23 | $25.00 | $25.00 | $24.85 | $25.00 | $25.00 | 3,303 |
| 2024-01-22 | $25.04 | $25.05 | $25.00 | $25.00 | $25.00 | 2,053 |
| 2024-01-19 | $25.05 | $25.20 | $25.05 | $25.11 | $25.11 | 1,366 |
| 2024-01-18 | $24.92 | $24.92 | $24.91 | $24.91 | $24.91 | 685 |
| 2024-01-17 | $24.81 | $24.98 | $24.81 | $24.98 | $24.98 | 455 |
| 2024-01-16 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 467 |
| 2024-01-12 | $25.07 | $25.14 | $25.00 | $25.07 | $25.07 | 1,555 |
| 2024-01-11 | $24.97 | $25.10 | $24.80 | $25.00 | $25.00 | 1,812 |
| 2024-01-10 | $24.82 | $24.92 | $24.79 | $24.81 | $24.81 | 3,335 |
| 2024-01-09 | $24.89 | $24.92 | $24.80 | $24.80 | $24.80 | 863 |
| 2024-01-08 | $25.00 | $25.24 | $24.65 | $24.65 | $24.65 | 4,338 |
| 2024-01-05 | $24.80 | $24.97 | $24.80 | $24.93 | $24.93 | 6,485 |
| 2024-01-04 | $24.81 | $24.87 | $24.70 | $24.70 | $24.70 | 3,410 |
| 2024-01-03 | $24.78 | $24.87 | $24.65 | $24.66 | $24.66 | 16,087 |
| 2024-01-02 | $24.77 | $24.85 | $24.69 | $24.69 | $24.69 | 6,353 |
| 2023-12-29 | $24.75 | $24.75 | $24.74 | $24.74 | $24.74 | 388 |
| 2023-12-28 | $24.76 | $24.82 | $24.74 | $24.76 | $24.76 | 2,640 |
| 2023-12-27 | $24.74 | $24.74 | $24.56 | $24.69 | $24.69 | 1,355 |
| 2023-12-26 | $24.80 | $24.83 | $24.75 | $24.75 | $24.75 | 2,416 |
| 2023-12-22 | $24.74 | $24.78 | $24.62 | $24.78 | $24.78 | 4,908 |
| 2023-12-21 | $24.74 | $24.75 | $24.62 | $24.65 | $24.65 | 3,512 |
| 2023-12-20 | $24.77 | $24.79 | $24.60 | $24.68 | $24.68 | 2,095 |
| 2023-12-19 | $24.90 | $24.92 | $24.59 | $24.59 | $24.59 | 992 |
| 2023-12-18 | $24.77 | $24.99 | $24.65 | $24.99 | $24.99 | 15,312 |
| 2023-12-15 | $24.65 | $24.80 | $24.51 | $24.52 | $24.52 | 5,097 |
| 2023-12-14 | $24.65 | $24.89 | $24.43 | $24.50 | $24.50 | 15,280 |
| 2023-12-13 | $24.80 | $24.92 | $24.65 | $24.90 | $24.46 | 6,285 |
| 2023-12-12 | $24.79 | $24.79 | $24.74 | $24.74 | $24.31 | 1,360 |
| 2023-12-11 | $24.80 | $24.80 | $24.62 | $24.80 | $24.36 | 8,118 |
| 2023-12-08 | $24.66 | $24.80 | $24.66 | $24.80 | $24.36 | 2,472 |
| 2023-12-07 | $24.75 | $24.79 | $24.66 | $24.74 | $24.30 | 2,031 |
| 2023-12-06 | $24.70 | $24.80 | $24.68 | $24.70 | $24.27 | 9,157 |
| 2023-12-05 | $24.70 | $24.70 | $24.65 | $24.70 | $24.27 | 746 |
| 2023-12-04 | $24.51 | $24.70 | $24.45 | $24.60 | $24.17 | 4,626 |
| 2023-12-01 | $24.64 | $24.70 | $24.60 | $24.70 | $24.27 | 3,184 |
| 2023-11-30 | $24.50 | $25.03 | $24.50 | $24.51 | $24.08 | 9,972 |
| 2023-11-29 | $24.42 | $24.50 | $24.35 | $24.44 | $24.01 | 3,753 |
| 2023-11-28 | $24.35 | $24.55 | $24.10 | $24.55 | $24.12 | 2,852 |
| 2023-11-27 | $24.48 | $24.50 | $24.28 | $24.46 | $24.03 | 1,820 |
| 2023-11-24 | $24.21 | $24.21 | $24.21 | $24.21 | $23.79 | 100 |
| 2023-11-22 | $24.26 | $24.40 | $23.94 | $23.94 | $23.52 | 3,817 |
| 2023-11-21 | $24.40 | $24.49 | $24.22 | $24.22 | $23.80 | 3,361 |
| 2023-11-20 | $24.30 | $24.50 | $24.30 | $24.40 | $23.97 | 4,744 |
| 2023-11-17 | $24.34 | $24.44 | $24.30 | $24.44 | $24.01 | 3,517 |
| 2023-11-16 | $24.59 | $24.59 | $24.39 | $24.50 | $24.07 | 2,819 |
| 2023-11-15 | $24.25 | $24.65 | $24.07 | $24.65 | $24.22 | 10,452 |
| 2023-11-14 | $24.00 | $24.28 | $23.99 | $24.06 | $23.64 | 4,652 |
| 2023-11-13 | $23.85 | $24.00 | $23.85 | $24.00 | $23.58 | 1,988 |
| 2023-11-10 | $23.80 | $24.05 | $23.80 | $23.89 | $23.47 | 5,380 |
| 2023-11-09 | $24.18 | $24.18 | $23.80 | $23.80 | $23.38 | 3,872 |
| 2023-11-08 | $23.80 | $23.85 | $23.59 | $23.80 | $23.38 | 2,815 |
| 2023-11-07 | $23.95 | $23.95 | $23.86 | $23.90 | $23.48 | 900 |
| 2023-11-06 | $24.00 | $24.00 | $23.80 | $23.90 | $23.48 | 944 |
| 2023-11-03 | $24.38 | $24.38 | $24.01 | $24.10 | $23.68 | 1,118 |
| 2023-11-02 | $23.49 | $24.25 | $23.28 | $24.25 | $23.82 | 7,581 |
| 2023-11-01 | $23.33 | $23.48 | $23.22 | $23.45 | $23.04 | 3,389 |
| 2023-10-31 | $22.97 | $23.36 | $22.95 | $23.36 | $22.95 | 1,379 |
| 2023-10-30 | $23.08 | $23.43 | $22.60 | $23.00 | $22.60 | 998 |
| 2023-10-27 | $23.08 | $23.46 | $22.53 | $23.01 | $22.61 | 8,769 |
| 2023-10-26 | $22.99 | $23.20 | $22.75 | $22.97 | $22.57 | 9,497 |
| 2023-10-25 | $22.70 | $22.80 | $22.70 | $22.74 | $22.34 | 1,227 |
| 2023-10-24 | $22.80 | $23.21 | $22.58 | $22.95 | $22.55 | 6,790 |
| 2023-10-23 | $22.91 | $22.91 | $22.37 | $22.59 | $22.19 | 9,077 |
| 2023-10-20 | $22.63 | $22.94 | $22.60 | $22.94 | $22.54 | 1,187 |
| 2023-10-19 | $22.86 | $23.01 | $22.75 | $23.01 | $22.61 | 4,719 |
| 2023-10-18 | $23.01 | $23.04 | $22.62 | $22.71 | $22.31 | 4,612 |
| 2023-10-17 | $22.96 | $23.04 | $22.56 | $23.04 | $22.64 | 3,816 |
| 2023-10-16 | $23.05 | $23.05 | $22.78 | $22.90 | $22.50 | 9,483 |
| 2023-10-13 | $23.10 | $23.43 | $22.98 | $23.43 | $23.02 | 2,336 |
| 2023-10-12 | $23.21 | $23.54 | $23.01 | $23.01 | $22.61 | 2,520 |
| 2023-10-11 | $23.30 | $23.35 | $22.82 | $23.10 | $22.69 | 18,347 |
| 2023-10-10 | $23.32 | $23.63 | $23.17 | $23.35 | $22.94 | 5,642 |
| 2023-10-09 | $23.47 | $23.47 | $23.08 | $23.08 | $22.68 | 3,464 |
| 2023-10-06 | $23.60 | $23.91 | $23.29 | $23.91 | $23.49 | 7,427 |
| 2023-10-05 | $23.77 | $23.77 | $23.77 | $23.77 | $23.35 | 0 |
| 2023-10-04 | $23.62 | $23.77 | $23.62 | $23.77 | $23.35 | 722 |
| 2023-10-03 | $23.62 | $23.63 | $23.52 | $23.55 | $23.14 | 4,198 |
| 2023-10-02 | $23.91 | $23.93 | $23.60 | $23.61 | $23.20 | 1,349 |
| 2023-09-29 | $23.68 | $23.90 | $23.62 | $23.75 | $23.33 | 3,974 |
| 2023-09-28 | $23.57 | $23.69 | $23.50 | $23.61 | $23.20 | 4,494 |
| 2023-09-27 | $23.60 | $23.60 | $23.50 | $23.57 | $23.16 | 2,933 |
| 2023-09-26 | $23.55 | $23.62 | $23.50 | $23.51 | $23.10 | 3,190 |
| 2023-09-25 | $23.50 | $23.67 | $23.41 | $23.67 | $23.25 | 2,477 |
| 2023-09-22 | $23.80 | $23.80 | $23.50 | $23.50 | $23.09 | 3,636 |
| 2023-09-21 | $23.74 | $23.78 | $23.55 | $23.78 | $23.37 | 3,436 |
| 2023-09-20 | $23.75 | $23.80 | $23.75 | $23.80 | $23.38 | 2,532 |
| 2023-09-19 | $23.80 | $23.88 | $23.67 | $23.67 | $23.25 | 1,486 |
| 2023-09-18 | $23.75 | $23.75 | $23.75 | $23.75 | $23.33 | 488 |
| 2023-09-15 | $23.61 | $23.79 | $23.56 | $23.65 | $23.24 | 2,256 |
| 2023-09-14 | $23.99 | $23.99 | $23.99 | $23.99 | $23.57 | 30 |
| 2023-09-13 | $23.86 | $23.99 | $23.86 | $23.99 | $23.15 | 3,413 |
| 2023-09-12 | $23.88 | $23.99 | $23.88 | $23.98 | $23.14 | 1,215 |
| 2023-09-11 | $23.98 | $24.00 | $23.90 | $23.90 | $23.06 | 1,497 |
| 2023-09-08 | $24.00 | $24.00 | $23.70 | $23.70 | $22.87 | 3,297 |
| 2023-09-07 | $23.90 | $23.90 | $23.80 | $23.87 | $23.03 | 3,415 |
| 2023-09-06 | $23.96 | $23.96 | $23.90 | $23.90 | $23.06 | 1,169 |
| 2023-09-05 | $23.85 | $23.86 | $23.85 | $23.85 | $23.01 | 1,342 |
| 2023-09-01 | $23.75 | $23.78 | $23.75 | $23.78 | $22.94 | 763 |
| 2023-08-31 | $23.98 | $23.98 | $23.77 | $23.77 | $22.94 | 2,172 |
| 2023-08-30 | $23.76 | $23.84 | $23.64 | $23.77 | $22.93 | 3,108 |
| 2023-08-29 | $23.89 | $23.89 | $23.60 | $23.60 | $22.77 | 4,761 |
| 2023-08-28 | $23.77 | $23.82 | $23.72 | $23.76 | $22.93 | 2,036 |
| 2023-08-25 | $23.74 | $23.75 | $23.61 | $23.61 | $22.78 | 2,365 |
| 2023-08-24 | $23.75 | $23.80 | $23.69 | $23.80 | $22.96 | 5,204 |
| 2023-08-23 | $23.75 | $23.75 | $23.75 | $23.75 | $22.92 | 2,565 |
| 2023-08-22 | $23.50 | $23.50 | $23.36 | $23.50 | $22.67 | 2,462 |
| 2023-08-21 | $23.29 | $23.50 | $23.25 | $23.49 | $22.66 | 3,541 |
| 2023-08-18 | $23.45 | $23.50 | $23.25 | $23.50 | $22.67 | 1,791 |
| 2023-08-17 | $23.50 | $23.50 | $23.50 | $23.50 | $22.67 | 2,377 |
| 2023-08-16 | $23.35 | $23.81 | $23.35 | $23.76 | $22.93 | 992 |
| 2023-08-15 | $23.83 | $23.97 | $23.67 | $23.92 | $23.08 | 4,676 |
| 2023-08-14 | $23.80 | $23.90 | $23.80 | $23.90 | $23.06 | 1,084 |
| 2023-08-11 | $24.00 | $24.00 | $23.73 | $23.86 | $23.02 | 4,231 |
| 2023-08-10 | $23.66 | $23.80 | $23.66 | $23.75 | $22.92 | 3,917 |
| 2023-08-09 | $23.74 | $24.15 | $23.38 | $24.15 | $23.30 | 1,350 |
| 2023-08-08 | $23.73 | $24.16 | $23.32 | $23.79 | $22.95 | 3,225 |
| 2023-08-07 | $23.90 | $23.97 | $23.82 | $23.82 | $22.98 | 1,104 |
| 2023-08-04 | $23.50 | $23.75 | $23.50 | $23.72 | $23.72 | 3,844 |
| 2023-08-03 | $23.75 | $23.77 | $23.75 | $23.75 | $23.75 | 1,805 |
| 2023-08-02 | $23.75 | $23.99 | $23.75 | $23.99 | $23.99 | 2,711 |
| 2023-08-01 | $23.64 | $24.00 | $23.37 | $24.00 | $24.00 | 3,653 |
| 2023-07-31 | $23.76 | $24.08 | $23.74 | $23.85 | $23.85 | 3,709 |
| 2023-07-28 | $23.54 | $23.90 | $23.54 | $23.60 | $23.60 | 2,318 |
| 2023-07-27 | $23.25 | $23.54 | $22.99 | $23.54 | $23.54 | 965 |
| 2023-07-26 | $22.97 | $23.50 | $22.97 | $23.50 | $23.50 | 3,793 |
| 2023-07-25 | $22.97 | $23.13 | $22.97 | $23.13 | $23.13 | 1,451 |
| 2023-07-24 | $22.83 | $23.13 | $22.78 | $22.90 | $22.90 | 2,315 |
| 2023-07-21 | $23.14 | $23.14 | $22.51 | $22.51 | $22.51 | 1,863 |
| 2023-07-20 | $22.50 | $23.17 | $22.50 | $23.14 | $23.14 | 7,811 |
| 2023-07-19 | $22.47 | $22.83 | $22.31 | $22.53 | $22.53 | 2,958 |
| 2023-07-18 | $22.33 | $22.59 | $22.22 | $22.59 | $22.59 | 4,277 |
| 2023-07-17 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2023-07-14 | $22.37 | $22.37 | $22.30 | $22.33 | $22.33 | 2,641 |
| 2023-07-13 | $22.29 | $22.77 | $22.29 | $22.77 | $22.77 | 1,832 |
| 2023-07-12 | $22.58 | $22.58 | $22.31 | $22.32 | $22.32 | 1,354 |
| 2023-07-11 | $22.54 | $22.54 | $22.20 | $22.38 | $22.38 | 5,127 |
| 2023-07-10 | $22.46 | $22.60 | $22.17 | $22.59 | $22.59 | 3,804 |
| 2023-07-07 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 506 |
| 2023-07-06 | $22.53 | $22.60 | $22.25 | $22.25 | $22.25 | 3,974 |
| 2023-07-05 | $22.63 | $22.79 | $22.55 | $22.58 | $22.58 | 1,470 |
| 2023-07-03 | $22.50 | $22.80 | $22.50 | $22.80 | $22.80 | 1,200 |
| 2023-06-30 | $22.15 | $22.50 | $22.15 | $22.50 | $22.50 | 2,029 |
| 2023-06-29 | $21.95 | $21.95 | $21.90 | $21.90 | $21.90 | 848 |
| 2023-06-28 | $22.00 | $22.08 | $21.95 | $21.95 | $21.95 | 492 |
| 2023-06-27 | $21.88 | $22.15 | $21.88 | $21.96 | $21.96 | 1,318 |
| 2023-06-26 | $22.19 | $22.20 | $21.49 | $21.64 | $21.64 | 2,200 |
| 2023-06-23 | $21.60 | $22.00 | $21.35 | $22.00 | $22.00 | 2,889 |
| 2023-06-22 | $22.00 | $22.00 | $21.65 | $21.99 | $21.99 | 404 |
| 2023-06-21 | $21.80 | $22.20 | $21.32 | $22.09 | $22.09 | 3,798 |
| 2023-06-20 | $22.35 | $22.52 | $21.63 | $21.63 | $21.63 | 5,131 |
| 2023-06-16 | $22.79 | $22.88 | $22.79 | $22.85 | $22.85 | 2,143 |
| 2023-06-15 | $22.71 | $22.85 | $22.20 | $22.85 | $22.85 | 5,728 |
| 2023-06-14 | $22.49 | $22.49 | $22.25 | $22.25 | $22.25 | 1,422 |
| 2023-06-13 | $22.68 | $22.84 | $22.63 | $22.81 | $22.37 | 8,631 |
| 2023-06-12 | $22.53 | $22.53 | $22.48 | $22.50 | $22.07 | 1,524 |
| 2023-06-09 | $22.42 | $22.73 | $22.30 | $22.53 | $22.09 | 4,399 |
| 2023-06-08 | $22.25 | $22.42 | $22.20 | $22.42 | $21.99 | 455 |
| 2023-06-07 | $22.45 | $22.49 | $21.92 | $22.49 | $22.06 | 2,816 |
| 2023-06-06 | $22.00 | $22.35 | $21.77 | $21.92 | $21.50 | 2,705 |
| 2023-06-05 | $21.64 | $22.72 | $21.60 | $22.33 | $21.90 | 12,521 |
| 2023-06-02 | $21.58 | $23.20 | $21.58 | $22.35 | $21.92 | 9,590 |
| 2023-06-01 | $20.19 | $21.31 | $20.19 | $21.10 | $20.69 | 10,873 |
| 2023-05-31 | $19.88 | $20.40 | $19.86 | $20.33 | $19.94 | 3,279 |
| 2023-05-30 | $19.86 | $20.25 | $19.86 | $20.25 | $19.86 | 1,121 |
| 2023-05-26 | $19.94 | $20.14 | $19.57 | $20.14 | $19.75 | 3,296 |
| 2023-05-25 | $19.76 | $19.86 | $19.63 | $19.86 | $19.48 | 1,727 |
| 2023-05-24 | $19.83 | $20.00 | $19.71 | $19.86 | $19.47 | 2,062 |
| 2023-05-23 | $20.18 | $20.24 | $20.00 | $20.15 | $19.76 | 3,093 |
| 2023-05-22 | $19.52 | $20.20 | $19.50 | $20.20 | $19.81 | 6,477 |
| 2023-05-19 | $19.75 | $19.75 | $19.00 | $19.60 | $19.22 | 7,057 |
| 2023-05-18 | $19.69 | $19.91 | $19.38 | $19.55 | $19.17 | 2,979 |
| 2023-05-17 | $18.80 | $19.37 | $18.80 | $19.28 | $18.91 | 4,513 |
| 2023-05-16 | $18.65 | $18.99 | $18.60 | $18.60 | $18.24 | 6,771 |
| 2023-05-15 | $18.60 | $19.00 | $18.50 | $18.94 | $18.57 | 3,361 |
| 2023-05-12 | $18.59 | $18.80 | $18.59 | $18.60 | $18.24 | 3,446 |
| 2023-05-11 | $18.60 | $18.80 | $18.10 | $18.80 | $18.43 | 6,939 |
| 2023-05-10 | $18.40 | $19.20 | $18.36 | $18.51 | $18.15 | 2,169 |
| 2023-05-09 | $18.21 | $18.62 | $17.96 | $18.28 | $17.92 | 11,711 |
| 2023-05-08 | $18.50 | $19.74 | $18.04 | $18.04 | $17.69 | 6,322 |
| 2023-05-05 | $18.25 | $18.96 | $18.04 | $18.43 | $18.43 | 19,948 |
| 2023-05-04 | $18.92 | $19.88 | $16.89 | $17.80 | $17.80 | 17,806 |
| 2023-05-03 | $19.88 | $20.63 | $19.02 | $19.05 | $19.05 | 26,753 |
| 2023-05-02 | $20.56 | $21.30 | $19.92 | $20.03 | $20.03 | 10,572 |
| 2023-05-01 | $21.70 | $21.70 | $20.69 | $20.69 | $20.69 | 12,305 |
| 2023-04-28 | $21.55 | $21.88 | $21.50 | $21.85 | $21.85 | 4,570 |
| 2023-04-27 | $21.50 | $21.50 | $21.15 | $21.40 | $21.40 | 16,964 |
| 2023-04-26 | $21.87 | $21.87 | $21.50 | $21.67 | $21.67 | 2,225 |
| 2023-04-25 | $22.01 | $22.07 | $21.90 | $21.90 | $21.90 | 1,030 |
| 2023-04-24 | $22.55 | $22.55 | $22.33 | $22.33 | $22.33 | 707 |
| 2023-04-21 | $22.80 | $22.83 | $22.50 | $22.50 | $22.50 | 3,432 |
| 2023-04-20 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 1 |
| 2023-04-19 | $22.62 | $22.63 | $22.60 | $22.60 | $22.60 | 2,000 |
| 2023-04-18 | $22.65 | $22.88 | $22.62 | $22.84 | $22.84 | 2,575 |
| 2023-04-17 | $22.85 | $22.85 | $22.65 | $22.65 | $22.65 | 1,328 |
| 2023-04-14 | $22.76 | $23.14 | $22.65 | $23.00 | $23.00 | 1,230 |
| 2023-04-13 | $23.00 | $23.10 | $22.71 | $22.79 | $22.79 | 2,899 |
| 2023-04-12 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 430 |
| 2023-04-11 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 1 |
| 2023-04-10 | $23.00 | $23.00 | $22.67 | $22.97 | $22.97 | 1,238 |
| 2023-04-06 | $22.74 | $23.25 | $22.57 | $23.25 | $23.25 | 6,741 |
| 2023-04-05 | $22.43 | $22.80 | $22.38 | $22.78 | $22.78 | 6,039 |
| 2023-04-04 | $22.61 | $22.61 | $22.35 | $22.35 | $22.35 | 3,331 |
| 2023-04-03 | $22.96 | $23.18 | $22.50 | $22.54 | $22.54 | 6,662 |
| 2023-03-31 | $22.37 | $22.99 | $22.34 | $22.99 | $22.99 | 1,276 |
| 2023-03-30 | $23.00 | $23.00 | $22.75 | $22.75 | $22.75 | 1,914 |
| 2023-03-29 | $22.77 | $23.47 | $22.34 | $23.00 | $23.00 | 1,862 |
| 2023-03-28 | $22.75 | $22.97 | $22.50 | $22.50 | $22.50 | 1,647 |
| 2023-03-27 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 739 |
| 2023-03-24 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 789 |
| 2023-03-23 | $23.35 | $23.53 | $22.63 | $22.63 | $22.63 | 3,994 |
| 2023-03-22 | $22.70 | $23.00 | $22.70 | $22.96 | $22.96 | 2,284 |
| 2023-03-21 | $22.73 | $24.20 | $22.58 | $22.61 | $22.61 | 13,357 |
| 2023-03-20 | $22.85 | $22.86 | $21.91 | $21.91 | $21.91 | 1,350 |
| 2023-03-17 | $22.70 | $22.70 | $21.83 | $21.89 | $21.89 | 8,002 |
| 2023-03-16 | $22.67 | $23.36 | $22.61 | $22.90 | $22.90 | 8,479 |
| 2023-03-15 | $22.14 | $23.39 | $22.14 | $23.39 | $23.39 | 1,339 |
| 2023-03-14 | $24.11 | $24.75 | $23.26 | $23.26 | $23.26 | 5,654 |
| 2023-03-13 | $24.86 | $24.99 | $23.47 | $23.85 | $23.41 | 7,761 |
| 2023-03-10 | $25.20 | $25.37 | $24.98 | $25.25 | $24.78 | 4,927 |
| 2023-03-09 | $25.38 | $25.40 | $25.30 | $25.30 | $24.83 | 4,673 |
| 2023-03-08 | $25.38 | $25.61 | $25.38 | $25.48 | $25.01 | 1,917 |
| 2023-03-07 | $25.63 | $25.63 | $25.35 | $25.36 | $24.89 | 2,559 |
| 2023-03-06 | $25.63 | $25.63 | $25.61 | $25.61 | $25.14 | 622 |
| 2023-03-03 | $25.63 | $25.63 | $25.63 | $25.63 | $25.16 | 800 |
| 2023-03-02 | $25.33 | $25.61 | $25.33 | $25.61 | $25.14 | 370 |
| 2023-03-01 | $25.63 | $25.65 | $25.57 | $25.65 | $25.18 | 1,030 |
| 2023-02-28 | $25.24 | $25.24 | $25.24 | $25.24 | $24.77 | 2 |
| 2023-02-27 | $25.24 | $25.24 | $25.24 | $25.24 | $24.77 | 40 |
| 2023-02-24 | $25.63 | $25.63 | $25.24 | $25.24 | $24.77 | 1,072 |
| 2023-02-23 | $25.32 | $25.40 | $25.30 | $25.36 | $24.89 | 1,925 |
| 2023-02-22 | $25.18 | $25.40 | $25.17 | $25.40 | $24.93 | 2,644 |
| 2023-02-21 | $25.49 | $25.49 | $25.49 | $25.49 | $25.02 | 0 |
| 2023-02-17 | $25.40 | $25.49 | $25.40 | $25.49 | $25.02 | 727 |
| 2023-02-16 | $25.74 | $25.74 | $25.74 | $25.74 | $25.26 | 4 |
| 2023-02-15 | $25.79 | $25.79 | $25.74 | $25.74 | $25.26 | 682 |
| 2023-02-14 | $25.78 | $25.78 | $25.78 | $25.78 | $25.30 | 4 |
| 2023-02-13 | $25.51 | $25.78 | $25.30 | $25.78 | $25.30 | 1,511 |
| 2023-02-10 | $25.57 | $25.84 | $25.57 | $25.84 | $25.84 | 568 |
| 2023-02-09 | $25.62 | $25.62 | $25.60 | $25.60 | $25.60 | 2,301 |
| 2023-02-08 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 249 |
| 2023-02-07 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 63 |
| 2023-02-06 | $25.37 | $25.37 | $25.37 | $25.37 | $25.37 | 457 |
| 2023-02-03 | $25.46 | $25.90 | $25.46 | $25.90 | $25.90 | 316 |
| 2023-02-02 | $25.85 | $25.98 | $25.75 | $25.95 | $25.95 | 2,298 |
| 2023-02-01 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 29 |
| 2023-01-31 | $25.69 | $26.00 | $25.66 | $26.00 | $26.00 | 1,664 |
| 2023-01-30 | $25.32 | $25.49 | $25.31 | $25.49 | $25.49 | 970 |
| 2023-01-27 | $25.04 | $25.44 | $25.04 | $25.44 | $25.44 | 1,747 |
| 2023-01-26 | $25.08 | $25.34 | $25.08 | $25.34 | $25.34 | 1,520 |
| 2023-01-25 | $25.23 | $25.35 | $25.23 | $25.35 | $25.35 | 2,918 |
| 2023-01-24 | $25.10 | $25.20 | $25.10 | $25.20 | $25.20 | 626 |
| 2023-01-23 | $25.20 | $25.20 | $25.18 | $25.18 | $25.18 | 700 |
| 2023-01-20 | $25.09 | $25.18 | $25.09 | $25.18 | $25.18 | 580 |
| 2023-01-19 | $25.00 | $25.20 | $25.00 | $25.14 | $25.14 | 2,505 |
| 2023-01-18 | $25.00 | $25.20 | $25.00 | $25.20 | $25.20 | 2,653 |
| 2023-01-17 | $25.00 | $25.06 | $24.99 | $24.99 | $24.99 | 3,803 |
| 2023-01-13 | $25.04 | $25.04 | $24.99 | $25.00 | $25.00 | 1,808 |
| 2023-01-12 | $24.90 | $25.00 | $24.90 | $25.00 | $25.00 | 1,687 |
| 2023-01-11 | $24.68 | $25.00 | $24.68 | $25.00 | $25.00 | 3,664 |
| 2023-01-10 | $24.80 | $25.12 | $24.71 | $24.71 | $24.71 | 1,107 |
| 2023-01-09 | $24.80 | $24.80 | $24.70 | $24.80 | $24.80 | 1,929 |
| 2023-01-06 | $24.35 | $24.80 | $24.35 | $24.80 | $24.80 | 2,663 |
| 2023-01-05 | $24.50 | $24.52 | $24.26 | $24.28 | $24.28 | 1,605 |
| 2023-01-04 | $24.44 | $24.52 | $24.16 | $24.52 | $24.52 | 612 |
| 2023-01-03 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 187 |
| 2022-12-30 | $24.16 | $24.33 | $24.10 | $24.19 | $24.19 | 1,980 |
| 2022-12-29 | $24.38 | $24.43 | $24.20 | $24.43 | $24.43 | 1,385 |
| 2022-12-28 | $24.18 | $24.21 | $24.10 | $24.20 | $24.20 | 1,437 |
| 2022-12-27 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 0 |
| 2022-12-23 | $24.60 | $24.60 | $24.30 | $24.45 | $24.45 | 1,671 |
| 2022-12-22 | $24.25 | $24.60 | $24.25 | $24.57 | $24.57 | 2,799 |
| 2022-12-21 | $24.61 | $24.61 | $24.21 | $24.21 | $24.21 | 420 |
| 2022-12-20 | $24.27 | $24.66 | $23.96 | $24.63 | $24.63 | 7,553 |
| 2022-12-19 | $24.59 | $24.59 | $24.15 | $24.27 | $24.27 | 8,929 |
| 2022-12-16 | $24.54 | $24.54 | $24.46 | $24.49 | $24.49 | 5,984 |
| 2022-12-15 | $24.68 | $24.90 | $24.54 | $24.54 | $24.54 | 2,141 |
| 2022-12-14 | $24.61 | $24.61 | $24.11 | $24.30 | $24.30 | 10,054 |
| 2022-12-13 | $25.10 | $25.20 | $24.56 | $25.00 | $24.56 | 8,072 |
| 2022-12-12 | $24.75 | $25.10 | $24.51 | $24.90 | $24.46 | 6,188 |
| 2022-12-09 | $24.90 | $24.90 | $24.50 | $24.50 | $24.07 | 1,483 |
| 2022-12-08 | $24.50 | $24.86 | $24.50 | $24.50 | $24.07 | 2,072 |
| 2022-12-07 | $24.45 | $24.91 | $24.02 | $24.02 | $23.60 | 3,208 |
| 2022-12-06 | $24.81 | $24.85 | $24.40 | $24.85 | $24.41 | 3,488 |
| 2022-12-05 | $24.81 | $25.00 | $24.50 | $25.00 | $24.56 | 4,807 |
| 2022-12-02 | $24.58 | $25.20 | $24.55 | $25.17 | $24.72 | 6,259 |
| 2022-12-01 | $24.60 | $25.15 | $24.44 | $24.90 | $24.46 | 4,800 |
| 2022-11-30 | $24.41 | $25.00 | $24.41 | $25.00 | $24.56 | 6,487 |
| 2022-11-29 | $24.61 | $24.97 | $24.45 | $24.62 | $24.18 | 3,678 |
| 2022-11-28 | $24.70 | $24.85 | $24.33 | $24.70 | $24.26 | 6,890 |
| 2022-11-25 | $24.90 | $24.90 | $24.90 | $24.90 | $24.46 | 0 |
| 2022-11-23 | $24.70 | $24.90 | $24.70 | $24.90 | $24.46 | 3,210 |
| 2022-11-22 | $24.64 | $24.80 | $24.63 | $24.75 | $24.31 | 4,628 |
| 2022-11-21 | $24.60 | $24.60 | $24.55 | $24.55 | $24.12 | 661 |
| 2022-11-18 | $24.70 | $24.70 | $24.40 | $24.43 | $23.99 | 2,835 |
| 2022-11-17 | $24.72 | $24.72 | $24.60 | $24.60 | $24.16 | 2,280 |
| 2022-11-16 | $24.60 | $24.76 | $24.52 | $24.72 | $24.28 | 3,805 |
| 2022-11-15 | $24.60 | $24.60 | $24.60 | $24.60 | $24.16 | 3,029 |
| 2022-11-14 | $24.60 | $24.79 | $24.42 | $24.53 | $24.10 | 1,979 |
| 2022-11-11 | $24.01 | $24.20 | $23.81 | $24.18 | $23.75 | 4,953 |
| 2022-11-10 | $23.40 | $23.84 | $23.20 | $23.80 | $23.38 | 2,953 |
| 2022-11-09 | $23.68 | $23.68 | $23.68 | $23.68 | $23.26 | 0 |
| 2022-11-08 | $23.52 | $23.68 | $23.36 | $23.68 | $23.26 | 1,787 |
| 2022-11-07 | $23.56 | $23.70 | $22.87 | $23.56 | $23.14 | 9,016 |
| 2022-11-04 | $23.75 | $23.95 | $23.11 | $23.55 | $23.13 | 1,604 |
| 2022-11-03 | $23.75 | $23.75 | $23.75 | $23.75 | $23.33 | 0 |
| 2022-11-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.33 | 1,921 |
| 2022-11-01 | $23.25 | $23.67 | $23.25 | $23.67 | $23.25 | 1,032 |
| 2022-10-31 | $23.45 | $24.00 | $23.35 | $24.00 | $23.58 | 5,847 |
| 2022-10-28 | $23.74 | $23.99 | $23.49 | $23.49 | $23.08 | 3,455 |
| 2022-10-27 | $23.25 | $23.72 | $23.00 | $23.70 | $23.28 | 5,579 |
| 2022-10-26 | $23.86 | $23.86 | $23.86 | $23.86 | $23.44 | 100 |
| 2022-10-25 | $23.96 | $23.98 | $23.89 | $23.92 | $23.50 | 2,713 |
| 2022-10-24 | $23.20 | $23.20 | $23.20 | $23.20 | $22.79 | 56 |
| 2022-10-21 | $23.20 | $23.20 | $23.20 | $23.20 | $22.79 | 309 |
| 2022-10-20 | $23.25 | $23.25 | $23.20 | $23.20 | $22.79 | 778 |
| 2022-10-19 | $23.34 | $23.40 | $23.34 | $23.34 | $22.93 | 991 |
| 2022-10-18 | $23.34 | $23.34 | $23.34 | $23.34 | $22.93 | 429 |
| 2022-10-17 | $23.10 | $23.72 | $23.07 | $23.72 | $23.30 | 3,358 |
| 2022-10-14 | $22.95 | $23.07 | $22.43 | $23.07 | $22.66 | 2,969 |
| 2022-10-13 | $23.50 | $23.88 | $22.35 | $23.41 | $23.00 | 9,414 |
| 2022-10-12 | $23.60 | $23.60 | $23.60 | $23.60 | $23.18 | 130 |
| 2022-10-11 | $23.70 | $23.70 | $23.70 | $23.70 | $23.28 | 10 |
| 2022-10-10 | $23.70 | $23.70 | $23.70 | $23.70 | $23.28 | 41 |
| 2022-10-07 | $23.94 | $24.10 | $23.70 | $23.70 | $23.70 | 2,341 |
| 2022-10-06 | $24.15 | $24.15 | $24.00 | $24.00 | $24.00 | 2,474 |
| 2022-10-05 | $24.30 | $24.52 | $24.14 | $24.37 | $24.37 | 2,571 |
| 2022-10-04 | $24.62 | $24.62 | $24.47 | $24.47 | $24.47 | 2,901 |
| 2022-10-03 | $24.41 | $24.60 | $24.35 | $24.55 | $24.55 | 10,458 |
| 2022-09-30 | $24.41 | $24.50 | $24.24 | $24.35 | $24.35 | 2,265 |
| 2022-09-29 | $24.67 | $24.95 | $24.35 | $24.41 | $24.41 | 9,465 |
| 2022-09-28 | $24.65 | $25.00 | $24.62 | $25.00 | $25.00 | 4,639 |
| 2022-09-27 | $24.55 | $24.70 | $24.55 | $24.70 | $24.70 | 2,401 |
| 2022-09-26 | $24.35 | $24.70 | $24.35 | $24.47 | $24.47 | 2,664 |
| 2022-09-23 | $24.51 | $24.51 | $24.23 | $24.35 | $24.35 | 5,726 |
| 2022-09-22 | $25.03 | $25.03 | $24.51 | $24.60 | $24.60 | 13,256 |
| 2022-09-21 | $25.03 | $25.06 | $24.90 | $25.06 | $25.06 | 1,627 |
| 2022-09-20 | $25.35 | $25.35 | $24.70 | $24.85 | $24.85 | 3,801 |
| 2022-09-19 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 394 |
| 2022-09-16 | $25.07 | $25.49 | $25.07 | $25.23 | $25.23 | 1,430 |
| 2022-09-15 | $25.12 | $25.52 | $25.12 | $25.27 | $25.27 | 1,496 |
| 2022-09-14 | $25.36 | $25.47 | $25.25 | $25.27 | $25.27 | 4,510 |
| 2022-09-13 | $25.76 | $25.76 | $25.52 | $25.52 | $25.09 | 2,054 |
| 2022-09-12 | $25.42 | $25.92 | $25.42 | $25.91 | $25.47 | 2,031 |
| 2022-09-09 | $25.60 | $25.89 | $25.30 | $25.33 | $24.90 | 4,094 |
| 2022-09-08 | $25.59 | $25.59 | $25.59 | $25.59 | $25.15 | 0 |
| 2022-09-07 | $25.42 | $25.59 | $25.42 | $25.59 | $25.15 | 820 |
| 2022-09-06 | $25.35 | $25.44 | $25.33 | $25.44 | $25.01 | 1,310 |
| 2022-09-02 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 70 |
| 2022-09-01 | $25.58 | $25.58 | $25.44 | $25.44 | $25.44 | 816 |
| 2022-08-31 | $25.55 | $25.59 | $25.55 | $25.58 | $25.58 | 2,100 |
| 2022-08-30 | $25.46 | $25.46 | $25.31 | $25.31 | $25.31 | 705 |
| 2022-08-29 | $25.46 | $25.50 | $25.46 | $25.46 | $25.46 | 1,480 |
| 2022-08-26 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 404 |
| 2022-08-25 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 4 |
| 2022-08-24 | $25.49 | $25.63 | $25.30 | $25.63 | $25.63 | 2,440 |
| 2022-08-23 | $25.43 | $25.43 | $25.30 | $25.35 | $25.35 | 2,988 |
| 2022-08-22 | $25.37 | $25.38 | $25.37 | $25.38 | $25.38 | 709 |
| 2022-08-19 | $25.51 | $25.74 | $25.50 | $25.73 | $25.73 | 2,601 |
| 2022-08-18 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 37 |
| 2022-08-17 | $25.71 | $25.83 | $25.50 | $25.83 | $25.83 | 2,360 |
| 2022-08-16 | $25.50 | $25.83 | $25.50 | $25.83 | $25.83 | 3,969 |
| 2022-08-15 | $25.52 | $25.59 | $25.32 | $25.47 | $25.47 | 6,618 |
| 2022-08-12 | $25.65 | $25.66 | $25.45 | $25.45 | $25.45 | 1,671 |
| 2022-08-11 | $25.83 | $25.85 | $25.30 | $25.33 | $25.33 | 7,325 |
| 2022-08-10 | $25.55 | $25.79 | $25.26 | $25.56 | $25.56 | 2,215 |
| 2022-08-09 | $25.57 | $25.67 | $25.57 | $25.57 | $25.57 | 876 |
| 2022-08-08 | $25.50 | $25.77 | $25.26 | $25.77 | $25.77 | 1,376 |
| 2022-08-05 | $25.55 | $25.64 | $25.55 | $25.64 | $25.64 | 1,327 |
| 2022-08-04 | $25.67 | $25.74 | $25.67 | $25.74 | $25.74 | 424 |
| 2022-08-03 | $25.65 | $25.65 | $25.62 | $25.62 | $25.62 | 204 |
| 2022-08-02 | $25.32 | $25.80 | $25.27 | $25.78 | $25.78 | 6,527 |
| 2022-08-01 | $25.30 | $25.73 | $25.30 | $25.73 | $25.73 | 515 |
| 2022-07-29 | $25.65 | $25.75 | $25.65 | $25.75 | $25.75 | 423 |
| 2022-07-28 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2022-07-27 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 244 |
| 2022-07-26 | $25.40 | $25.71 | $25.40 | $25.40 | $25.40 | 2,105 |
| 2022-07-25 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 405 |
| 2022-07-22 | $25.06 | $25.67 | $25.05 | $25.45 | $25.45 | 6,998 |
| 2022-07-21 | $25.25 | $25.49 | $25.01 | $25.05 | $25.05 | 1,776 |
| 2022-07-20 | $24.80 | $25.49 | $24.80 | $25.07 | $25.07 | 4,101 |
| 2022-07-19 | $24.83 | $25.49 | $24.80 | $25.49 | $25.49 | 12,588 |
| 2022-07-18 | $25.01 | $25.05 | $24.81 | $25.05 | $25.05 | 6,361 |
| 2022-07-15 | $25.03 | $25.05 | $24.93 | $24.93 | $24.93 | 1,783 |
| 2022-07-14 | $24.74 | $25.01 | $24.74 | $24.90 | $24.90 | 2,919 |
| 2022-07-13 | $25.04 | $25.05 | $24.76 | $24.95 | $24.95 | 5,761 |
| 2022-07-12 | $24.97 | $25.00 | $24.71 | $25.00 | $25.00 | 6,439 |
| 2022-07-11 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 616 |
| 2022-07-08 | $24.65 | $25.08 | $24.65 | $25.07 | $25.07 | 4,021 |
| 2022-07-07 | $24.63 | $25.01 | $24.61 | $24.61 | $24.61 | 4,767 |
| 2022-07-06 | $24.84 | $25.11 | $24.53 | $24.75 | $24.75 | 6,714 |
| 2022-07-05 | $24.53 | $25.08 | $24.53 | $24.97 | $24.97 | 4,417 |
| 2022-07-01 | $24.76 | $24.84 | $24.63 | $24.82 | $24.82 | 932 |
| 2022-06-30 | $24.65 | $24.90 | $24.50 | $24.50 | $24.50 | 13,631 |
| 2022-06-29 | $24.78 | $24.90 | $24.65 | $24.90 | $24.90 | 5,220 |
| 2022-06-28 | $24.40 | $24.89 | $24.40 | $24.84 | $24.84 | 13,752 |
| 2022-06-27 | $24.36 | $24.90 | $24.36 | $24.73 | $24.73 | 6,989 |
| 2022-06-24 | $24.49 | $24.77 | $24.32 | $24.35 | $24.35 | 6,221 |
| 2022-06-23 | $24.50 | $24.65 | $24.27 | $24.40 | $24.40 | 4,212 |
| 2022-06-22 | $24.59 | $24.87 | $24.26 | $24.32 | $24.32 | 3,640 |
| 2022-06-21 | $24.90 | $24.90 | $24.26 | $24.60 | $24.60 | 13,933 |
| 2022-06-17 | $24.82 | $24.82 | $24.55 | $24.57 | $24.57 | 10,034 |
| 2022-06-16 | $24.64 | $25.16 | $24.64 | $24.85 | $24.85 | 8,942 |
| 2022-06-15 | $25.14 | $25.28 | $24.55 | $25.10 | $25.10 | 9,397 |
| 2022-06-14 | $25.18 | $25.18 | $24.56 | $25.06 | $25.06 | 13,620 |
| 2022-06-13 | $25.40 | $25.65 | $24.90 | $25.25 | $24.82 | 4,026 |
| 2022-06-10 | $25.50 | $25.60 | $25.41 | $25.58 | $25.14 | 10,001 |
| 2022-06-09 | $25.84 | $25.90 | $25.65 | $25.65 | $25.21 | 12,779 |
| 2022-06-08 | $25.75 | $25.80 | $25.75 | $25.80 | $25.36 | 1,322 |
| 2022-06-07 | $25.66 | $26.06 | $25.66 | $26.06 | $25.62 | 2,777 |
| 2022-06-06 | $25.86 | $26.10 | $25.85 | $26.08 | $25.64 | 464 |
| 2022-06-03 | $25.98 | $26.05 | $25.85 | $25.95 | $25.51 | 5,673 |
| 2022-06-02 | $25.93 | $26.05 | $25.80 | $26.05 | $25.60 | 2,997 |
| 2022-06-01 | $26.11 | $26.11 | $25.75 | $26.00 | $25.55 | 2,851 |
| 2022-05-31 | $26.45 | $26.46 | $26.45 | $26.46 | $26.01 | 320 |
| 2022-05-27 | $26.10 | $26.10 | $26.05 | $26.05 | $25.60 | 245 |
| 2022-05-26 | $25.62 | $25.62 | $25.62 | $25.62 | $25.18 | 113 |
| 2022-05-25 | $25.50 | $25.88 | $25.36 | $25.55 | $25.11 | 2,249 |
| 2022-05-24 | $25.59 | $25.59 | $25.59 | $25.59 | $25.15 | 150 |
| 2022-05-23 | $25.84 | $25.84 | $25.84 | $25.84 | $25.40 | 4 |
| 2022-05-20 | $25.78 | $25.84 | $25.75 | $25.84 | $25.40 | 1,745 |
| 2022-05-19 | $25.79 | $25.79 | $25.79 | $25.79 | $25.35 | 2 |
| 2022-05-18 | $25.78 | $25.85 | $25.78 | $25.79 | $25.35 | 1,094 |
| 2022-05-17 | $25.85 | $25.85 | $25.81 | $25.82 | $25.38 | 1,444 |
| 2022-05-16 | $25.76 | $25.76 | $25.76 | $25.76 | $25.32 | 0 |
| 2022-05-13 | $25.76 | $25.76 | $25.76 | $25.76 | $25.32 | 17 |
| 2022-05-12 | $25.85 | $25.85 | $25.75 | $25.76 | $25.32 | 1,800 |
| 2022-05-11 | $26.40 | $26.40 | $26.40 | $26.40 | $25.95 | 12 |
| 2022-05-10 | $26.40 | $26.40 | $26.40 | $26.40 | $25.95 | 0 |
| 2022-05-09 | $26.40 | $26.40 | $26.40 | $26.40 | $25.95 | 0 |
| 2022-05-06 | $26.40 | $26.40 | $26.40 | $26.40 | $25.95 | 228 |
| 2022-05-05 | $26.04 | $26.40 | $26.01 | $26.40 | $25.95 | 1,924 |
| 2022-05-04 | $26.65 | $26.65 | $26.65 | $26.65 | $26.19 | 759 |
| 2022-05-03 | $25.90 | $25.90 | $25.90 | $25.90 | $25.46 | 10 |
| 2022-05-02 | $25.90 | $25.90 | $25.90 | $25.90 | $25.46 | 4 |
| 2022-04-29 | $25.70 | $25.90 | $25.51 | $25.90 | $25.46 | 301 |
| 2022-04-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.36 | 0 |
| 2022-04-27 | $25.80 | $25.80 | $25.80 | $25.80 | $25.36 | 0 |
| 2022-04-26 | $25.80 | $25.80 | $25.80 | $25.80 | $25.36 | 4 |
| 2022-04-25 | $25.80 | $25.80 | $25.80 | $25.80 | $25.36 | 19 |
| 2022-04-22 | $26.27 | $26.27 | $25.80 | $25.80 | $25.36 | 2,386 |
| 2022-04-21 | $26.50 | $26.74 | $26.50 | $26.50 | $26.05 | 1,738 |
| 2022-04-20 | $26.90 | $26.90 | $26.53 | $26.55 | $26.09 | 491 |
| 2022-04-19 | $26.90 | $26.90 | $26.59 | $26.59 | $26.13 | 220 |
| 2022-04-18 | $26.50 | $26.50 | $26.50 | $26.50 | $26.05 | 138 |
| 2022-04-14 | $26.67 | $26.79 | $26.65 | $26.79 | $26.33 | 1,569 |
| 2022-04-13 | $26.70 | $26.80 | $26.70 | $26.80 | $26.34 | 655 |
| 2022-04-12 | $26.69 | $26.69 | $26.68 | $26.68 | $26.23 | 750 |
| 2022-04-11 | $27.30 | $27.30 | $27.30 | $27.30 | $26.83 | 0 |
| 2022-04-08 | $26.58 | $27.30 | $26.58 | $27.30 | $26.83 | 1,796 |
| 2022-04-07 | $26.76 | $26.76 | $26.76 | $26.76 | $26.30 | 391 |
| 2022-04-06 | $27.30 | $27.30 | $27.30 | $27.30 | $26.83 | 0 |
| 2022-04-05 | $27.28 | $27.30 | $27.28 | $27.30 | $26.83 | 1,617 |
| 2022-04-04 | $27.30 | $27.30 | $27.30 | $27.30 | $26.83 | 106 |
| 2022-04-01 | $27.30 | $27.30 | $27.30 | $27.30 | $26.83 | 76 |
| 2022-03-31 | $27.29 | $27.30 | $27.28 | $27.30 | $26.83 | 416 |
| 2022-03-30 | $26.84 | $27.35 | $26.81 | $27.30 | $26.83 | 3,268 |
| 2022-03-29 | $27.34 | $27.34 | $26.80 | $26.92 | $26.46 | 1,810 |
| 2022-03-28 | $26.43 | $26.43 | $26.43 | $26.43 | $25.98 | 91 |
| 2022-03-25 | $27.17 | $27.17 | $26.43 | $26.43 | $25.98 | 892 |
| 2022-03-24 | $26.68 | $27.13 | $26.66 | $26.81 | $26.35 | 2,993 |
| 2022-03-23 | $26.83 | $26.99 | $26.36 | $26.36 | $25.91 | 1,700 |
| 2022-03-22 | $26.64 | $26.99 | $26.55 | $26.88 | $26.42 | 5,094 |
| 2022-03-21 | $26.69 | $26.69 | $26.26 | $26.37 | $25.92 | 3,698 |
| 2022-03-18 | $26.55 | $26.99 | $26.50 | $26.55 | $26.09 | 3,426 |
| 2022-03-17 | $27.03 | $27.03 | $27.03 | $27.03 | $26.57 | 300 |
| 2022-03-16 | $26.18 | $27.45 | $26.14 | $27.03 | $26.57 | 23,328 |
| 2022-03-15 | $26.11 | $26.11 | $26.05 | $26.07 | $25.63 | 822 |
| 2022-03-14 | $26.31 | $26.31 | $26.13 | $26.13 | $25.68 | 408 |
| 2022-03-11 | $26.50 | $26.50 | $26.50 | $26.50 | $25.62 | 402 |
| 2022-03-10 | $26.60 | $26.60 | $26.60 | $26.60 | $25.71 | 4 |
| 2022-03-09 | $26.53 | $26.60 | $26.49 | $26.60 | $25.71 | 456 |
| 2022-03-08 | $26.60 | $26.60 | $26.25 | $26.49 | $25.61 | 3,089 |
| 2022-03-07 | $26.47 | $26.62 | $26.30 | $26.60 | $25.71 | 5,750 |
| 2022-03-04 | $26.57 | $26.57 | $26.56 | $26.57 | $25.68 | 472 |
| 2022-03-03 | $26.75 | $26.75 | $26.51 | $26.55 | $25.66 | 1,284 |
| 2022-03-02 | $26.75 | $26.75 | $26.63 | $26.63 | $25.74 | 1,878 |
| 2022-03-01 | $26.62 | $26.75 | $26.62 | $26.75 | $25.86 | 1,267 |
| 2022-02-28 | $26.75 | $26.75 | $26.65 | $26.65 | $25.76 | 853 |
| 2022-02-25 | $26.53 | $26.75 | $26.53 | $26.75 | $25.86 | 770 |
| 2022-02-24 | $26.56 | $26.56 | $26.56 | $26.56 | $25.67 | 2 |
| 2022-02-23 | $26.63 | $26.64 | $26.56 | $26.56 | $25.67 | 838 |
| 2022-02-22 | $26.67 | $26.78 | $26.60 | $26.60 | $25.71 | 2,498 |
| 2022-02-18 | $26.65 | $26.65 | $26.58 | $26.60 | $25.71 | 1,290 |
| 2022-02-17 | $26.93 | $26.93 | $26.93 | $26.93 | $26.03 | 100 |
| 2022-02-16 | $26.60 | $26.97 | $26.53 | $26.92 | $26.02 | 2,753 |
| 2022-02-15 | $26.32 | $26.52 | $26.30 | $26.52 | $25.64 | 1,190 |
| 2022-02-14 | $26.46 | $26.66 | $26.32 | $26.32 | $25.44 | 2,126 |
| 2022-02-11 | $26.40 | $26.69 | $26.22 | $26.22 | $25.34 | 2,761 |
| 2022-02-10 | $26.79 | $26.79 | $26.51 | $26.51 | $25.63 | 1,381 |
| 2022-02-09 | $26.77 | $26.79 | $26.77 | $26.79 | $25.89 | 932 |
| 2022-02-08 | $26.88 | $26.88 | $26.74 | $26.74 | $25.85 | 1,034 |
| 2022-02-07 | $26.76 | $27.00 | $26.75 | $26.77 | $25.87 | 2,003 |
| 2022-02-04 | $27.05 | $27.05 | $27.05 | $27.05 | $26.15 | 0 |
| 2022-02-03 | $26.51 | $27.05 | $26.51 | $27.05 | $26.15 | 480 |
| 2022-02-02 | $27.10 | $27.17 | $26.84 | $27.17 | $26.26 | 2,251 |
| 2022-02-01 | $26.93 | $26.93 | $26.93 | $26.93 | $26.03 | 257 |
| 2022-01-31 | $26.50 | $26.50 | $26.50 | $26.50 | $25.62 | 101 |
| 2022-01-28 | $26.05 | $26.60 | $26.05 | $26.60 | $25.72 | 595 |
| 2022-01-27 | $26.80 | $26.96 | $26.80 | $26.93 | $26.03 | 1,366 |
| 2022-01-26 | $27.26 | $27.26 | $26.56 | $26.73 | $25.84 | 8,293 |
| 2022-01-25 | $26.85 | $26.85 | $26.85 | $26.85 | $25.95 | 408 |
| 2022-01-24 | $27.33 | $27.33 | $27.20 | $27.20 | $26.29 | 400 |
| 2022-01-21 | $27.15 | $27.15 | $27.15 | $27.15 | $26.24 | 4,500 |
| 2022-01-20 | $27.27 | $27.32 | $26.68 | $27.32 | $26.41 | 3,551 |
| 2022-01-19 | $26.51 | $26.84 | $26.51 | $26.51 | $25.63 | 902 |
| 2022-01-18 | $27.52 | $27.52 | $27.52 | $27.52 | $26.60 | 0 |
| 2022-01-14 | $27.52 | $27.52 | $27.52 | $27.52 | $26.60 | 0 |
| 2022-01-13 | $27.52 | $27.52 | $27.52 | $27.52 | $26.60 | 2 |
| 2022-01-12 | $27.13 | $27.52 | $27.04 | $27.52 | $26.60 | 1,103 |
| 2022-01-11 | $27.38 | $27.39 | $25.39 | $26.86 | $25.96 | 15,510 |
| 2022-01-10 | $27.03 | $27.42 | $27.03 | $27.38 | $26.47 | 1,528 |
| 2022-01-07 | $27.63 | $27.63 | $27.63 | $27.63 | $26.71 | 130 |
| 2022-01-06 | $27.56 | $27.63 | $27.56 | $27.63 | $26.71 | 602 |
| 2022-01-05 | $27.61 | $27.61 | $27.61 | $27.61 | $26.69 | 100 |
| 2022-01-04 | $28.14 | $28.14 | $28.14 | $28.14 | $27.20 | 99 |
| 2022-01-03 | $27.62 | $28.14 | $27.62 | $28.14 | $27.20 | 588 |
| 2021-12-31 | $27.82 | $27.82 | $27.82 | $27.82 | $26.89 | 25 |
| 2021-12-30 | $27.82 | $27.82 | $27.82 | $27.82 | $26.89 | 17 |
| 2021-12-29 | $27.82 | $27.82 | $27.82 | $27.82 | $26.89 | 280 |
| 2021-12-28 | $27.82 | $27.82 | $27.77 | $27.77 | $26.84 | 414 |
| 2021-12-27 | $28.00 | $28.00 | $28.00 | $28.00 | $27.07 | 0 |
| 2021-12-23 | $28.08 | $28.08 | $28.00 | $28.00 | $27.07 | 2,740 |
| 2021-12-22 | $28.08 | $28.15 | $28.08 | $28.15 | $27.21 | 1,865 |
| 2021-12-21 | $28.15 | $28.15 | $28.15 | $28.15 | $27.21 | 85 |
| 2021-12-20 | $28.15 | $28.16 | $27.73 | $28.15 | $27.21 | 1,658 |
| 2021-12-17 | $28.72 | $28.72 | $28.72 | $28.72 | $27.76 | 8 |
| 2021-12-16 | $28.72 | $28.72 | $28.72 | $28.72 | $27.76 | 0 |
| 2021-12-15 | $28.72 | $28.72 | $28.72 | $28.72 | $27.76 | 176 |
| 2021-12-14 | $28.72 | $28.72 | $28.72 | $28.72 | $27.76 | 210 |
| 2021-12-13 | $28.61 | $28.61 | $28.50 | $28.50 | $27.14 | 800 |
| 2021-12-10 | $28.39 | $28.39 | $28.39 | $28.39 | $27.03 | 0 |
| 2021-12-09 | $28.39 | $28.39 | $28.39 | $28.39 | $27.03 | 165 |
| 2021-12-08 | $28.48 | $28.48 | $28.48 | $28.48 | $27.12 | 200 |
| 2021-12-07 | $28.25 | $28.25 | $28.25 | $28.25 | $26.90 | 0 |
| 2021-12-06 | $28.25 | $28.32 | $28.25 | $28.25 | $26.90 | 1,392 |
| 2021-12-03 | $28.31 | $28.32 | $28.31 | $28.32 | $26.96 | 1,750 |
| 2021-12-02 | $28.34 | $28.34 | $28.34 | $28.34 | $26.98 | 123 |
| 2021-12-01 | $28.25 | $28.25 | $28.25 | $28.25 | $26.90 | 300 |
| 2021-11-30 | $28.25 | $28.25 | $28.25 | $28.25 | $26.90 | 0 |
| 2021-11-29 | $28.30 | $28.30 | $28.25 | $28.25 | $26.90 | 659 |
| 2021-11-26 | $28.28 | $28.30 | $28.25 | $28.30 | $26.95 | 1,899 |
| 2021-11-24 | $28.25 | $28.25 | $28.25 | $28.25 | $26.90 | 299 |
| 2021-11-23 | $28.00 | $28.25 | $27.79 | $28.24 | $26.89 | 3,548 |
| 2021-11-22 | $28.03 | $28.24 | $28.03 | $28.20 | $26.85 | 522 |
| 2021-11-19 | $28.23 | $28.23 | $28.23 | $28.23 | $26.88 | 0 |
| 2021-11-18 | $27.92 | $28.25 | $27.92 | $28.23 | $26.88 | 4,471 |
| 2021-11-17 | $28.00 | $28.00 | $28.00 | $28.00 | $26.66 | 515 |
| 2021-11-16 | $28.13 | $28.24 | $28.00 | $28.12 | $26.77 | 2,921 |
| 2021-11-15 | $28.12 | $28.12 | $28.12 | $28.12 | $26.77 | 400 |
| 2021-11-12 | $28.12 | $28.12 | $28.00 | $28.09 | $26.74 | 500 |
| 2021-11-11 | $28.00 | $28.00 | $28.00 | $28.00 | $26.66 | 0 |
| 2021-11-10 | $28.18 | $28.18 | $28.00 | $28.00 | $26.66 | 533 |
| 2021-11-09 | $28.10 | $28.10 | $28.10 | $28.10 | $26.76 | 0 |
| 2021-11-08 | $28.10 | $28.10 | $28.10 | $28.10 | $26.76 | 29 |
| 2021-11-05 | $28.23 | $28.50 | $28.10 | $28.10 | $26.76 | 527 |
| 2021-11-04 | $28.00 | $28.09 | $28.00 | $28.09 | $26.74 | 2,640 |
| 2021-11-03 | $28.86 | $30.24 | $28.70 | $28.74 | $27.36 | 900 |
| 2021-11-02 | $27.60 | $28.01 | $27.60 | $28.01 | $26.67 | 2,683 |
| 2021-11-01 | $28.00 | $28.00 | $27.55 | $27.59 | $26.27 | 2,981 |
| 2021-10-29 | $27.45 | $27.45 | $27.45 | $27.45 | $26.14 | 15 |
| 2021-10-28 | $27.60 | $27.60 | $27.45 | $27.45 | $26.14 | 1,545 |
| 2021-10-27 | $27.37 | $27.81 | $27.36 | $27.60 | $26.28 | 3,666 |
| 2021-10-26 | $27.60 | $27.80 | $27.60 | $27.80 | $26.47 | 1,450 |
| 2021-10-25 | $27.60 | $27.60 | $27.60 | $27.60 | $26.28 | 300 |
| 2021-10-22 | $27.40 | $27.40 | $27.40 | $27.40 | $26.09 | 400 |
| 2021-10-21 | $27.42 | $27.60 | $27.42 | $27.55 | $26.23 | 1,904 |
| 2021-10-20 | $27.42 | $27.42 | $27.42 | $27.42 | $26.11 | 1,600 |
| 2021-10-19 | $27.30 | $27.30 | $27.30 | $27.30 | $26.00 | 400 |
| 2021-10-18 | $27.41 | $27.41 | $27.41 | $27.41 | $26.10 | 0 |
| 2021-10-15 | $27.24 | $27.41 | $27.24 | $27.41 | $26.10 | 1,375 |
| 2021-10-14 | $27.25 | $27.25 | $27.19 | $27.24 | $25.94 | 930 |
| 2021-10-13 | $27.14 | $27.14 | $27.09 | $27.12 | $25.82 | 1,349 |
| 2021-10-12 | $27.25 | $27.25 | $27.22 | $27.22 | $25.92 | 1,566 |
| 2021-10-11 | $27.29 | $27.29 | $27.22 | $27.22 | $25.91 | 597 |
| 2021-10-08 | $27.42 | $27.42 | $27.42 | $27.42 | $26.11 | 10 |
| 2021-10-07 | $27.32 | $27.50 | $27.32 | $27.42 | $26.11 | 2,517 |
| 2021-10-06 | $27.50 | $27.50 | $27.50 | $27.50 | $26.18 | 819 |
| 2021-10-05 | $27.25 | $27.25 | $27.13 | $27.13 | $25.83 | 789 |
| 2021-10-04 | $27.25 | $27.25 | $27.25 | $27.25 | $25.95 | 710 |
| 2021-10-01 | $27.25 | $27.40 | $27.25 | $27.25 | $25.95 | 1,885 |
| 2021-09-30 | $27.19 | $27.19 | $27.19 | $27.19 | $25.88 | 200 |
| 2021-09-29 | $27.42 | $27.42 | $27.42 | $27.42 | $26.11 | 19 |
| 2021-09-28 | $27.42 | $27.42 | $27.42 | $27.42 | $26.11 | 10 |
| 2021-09-27 | $27.42 | $27.42 | $27.42 | $27.42 | $26.11 | 0 |
| 2021-09-24 | $27.50 | $27.50 | $27.42 | $27.42 | $26.11 | 852 |
| 2021-09-23 | $27.53 | $27.53 | $27.32 | $27.32 | $26.01 | 2,000 |
| 2021-09-22 | $27.57 | $27.75 | $27.50 | $27.75 | $26.42 | 2,515 |
| 2021-09-21 | $27.50 | $27.62 | $27.50 | $27.50 | $26.18 | 1,022 |
| 2021-09-20 | $27.50 | $27.50 | $27.50 | $27.50 | $26.18 | 968 |
| 2021-09-17 | $27.75 | $27.75 | $27.75 | $27.75 | $26.42 | 318 |
| 2021-09-16 | $27.75 | $27.75 | $27.51 | $27.75 | $26.42 | 3,496 |
| 2021-09-15 | $27.05 | $27.75 | $27.05 | $27.75 | $26.42 | 10,225 |
| 2021-09-14 | $27.23 | $27.23 | $26.97 | $26.97 | $25.68 | 2,730 |
| 2021-09-13 | $27.36 | $27.48 | $27.30 | $27.48 | $25.75 | 2,808 |
| 2021-09-10 | $27.36 | $27.36 | $27.07 | $27.07 | $25.36 | 1,982 |
| 2021-09-09 | $27.16 | $27.35 | $27.16 | $27.35 | $25.63 | 1,601 |
| 2021-09-08 | $27.17 | $27.29 | $27.00 | $27.29 | $25.57 | 5,679 |
| 2021-09-07 | $27.22 | $27.22 | $27.16 | $27.16 | $25.45 | 3,669 |
| 2021-09-03 | $27.27 | $27.35 | $27.27 | $27.35 | $25.63 | 918 |
| 2021-09-02 | $27.31 | $27.45 | $27.16 | $27.45 | $25.72 | 7,339 |
| 2021-09-01 | $26.85 | $27.25 | $26.85 | $27.14 | $25.43 | 10,613 |
| 2021-08-31 | $26.98 | $26.99 | $26.93 | $26.98 | $25.28 | 3,679 |
| 2021-08-30 | $27.02 | $27.02 | $26.98 | $26.99 | $25.29 | 986 |
| 2021-08-27 | $27.04 | $27.09 | $26.89 | $26.89 | $25.19 | 2,190 |
| 2021-08-26 | $26.99 | $27.07 | $26.98 | $27.07 | $25.36 | 2,175 |
| 2021-08-25 | $26.99 | $27.10 | $26.98 | $27.10 | $25.39 | 990 |
| 2021-08-24 | $27.10 | $27.10 | $26.97 | $26.99 | $25.28 | 1,299 |
| 2021-08-23 | $27.04 | $27.04 | $26.97 | $26.98 | $25.28 | 1,189 |
| 2021-08-20 | $26.75 | $26.90 | $26.70 | $26.89 | $25.19 | 15,364 |
| 2021-08-19 | $26.75 | $26.94 | $26.75 | $26.82 | $25.12 | 6,376 |
| 2021-08-18 | $26.90 | $27.05 | $26.90 | $26.90 | $25.20 | 8,312 |
| 2021-08-17 | $27.12 | $27.12 | $26.90 | $26.90 | $25.20 | 7,200 |
| 2021-08-16 | $27.14 | $27.14 | $27.09 | $27.09 | $25.38 | 7,501 |
| 2021-08-13 | $27.42 | $27.42 | $27.35 | $27.35 | $25.62 | 999 |
| 2021-08-12 | $27.39 | $27.39 | $27.39 | $27.39 | $25.67 | 100 |
| 2021-08-11 | $27.33 | $27.35 | $27.28 | $27.35 | $25.62 | 807 |
| 2021-08-10 | $27.50 | $27.50 | $27.35 | $27.47 | $25.74 | 1,714 |
| 2021-08-09 | $27.65 | $27.68 | $27.65 | $27.68 | $25.93 | 450 |
| 2021-08-06 | $27.49 | $27.59 | $27.49 | $27.59 | $25.85 | 1,502 |
| 2021-08-05 | $27.84 | $27.84 | $27.34 | $27.60 | $25.86 | 4,709 |
| 2021-08-04 | $27.52 | $27.52 | $27.52 | $27.52 | $25.79 | 0 |
| 2021-08-03 | $27.65 | $27.87 | $27.51 | $27.52 | $25.79 | 2,866 |
| 2021-08-02 | $27.50 | $27.65 | $27.50 | $27.52 | $25.78 | 1,673 |
| 2021-07-30 | $27.33 | $27.50 | $27.33 | $27.50 | $25.77 | 1,677 |
| 2021-07-29 | $27.41 | $27.41 | $27.41 | $27.41 | $25.68 | 254 |
| 2021-07-28 | $27.46 | $27.49 | $27.46 | $27.48 | $25.75 | 853 |
| 2021-07-27 | $27.25 | $27.30 | $27.25 | $27.30 | $25.58 | 1,140 |
| 2021-07-26 | $27.46 | $27.46 | $27.26 | $27.26 | $25.54 | 5,655 |
| 2021-07-23 | $27.65 | $27.65 | $27.65 | $27.65 | $25.91 | 521 |
| 2021-07-22 | $27.40 | $27.64 | $27.40 | $27.50 | $25.77 | 2,502 |
| 2021-07-21 | $27.15 | $27.50 | $27.15 | $27.30 | $25.58 | 1,221 |
| 2021-07-20 | $27.21 | $27.65 | $27.21 | $27.51 | $25.77 | 2,134 |
| 2021-07-19 | $27.64 | $27.64 | $27.35 | $27.35 | $25.63 | 1,018 |
| 2021-07-16 | $27.65 | $27.65 | $27.40 | $27.40 | $25.67 | 1,700 |
| 2021-07-15 | $27.44 | $27.60 | $27.44 | $27.60 | $25.86 | 1,576 |
| 2021-07-14 | $27.40 | $27.40 | $27.26 | $27.40 | $25.67 | 2,640 |
| 2021-07-13 | $27.40 | $27.40 | $27.33 | $27.33 | $25.61 | 656 |
| 2021-07-12 | $27.38 | $27.40 | $27.25 | $27.34 | $25.62 | 2,519 |
| 2021-07-09 | $27.40 | $27.40 | $27.40 | $27.40 | $25.67 | 319 |
| 2021-07-08 | $27.39 | $27.40 | $27.30 | $27.40 | $25.67 | 950 |
| 2021-07-07 | $27.40 | $27.40 | $27.30 | $27.36 | $25.64 | 1,709 |
| 2021-07-06 | $27.40 | $27.40 | $27.40 | $27.40 | $25.67 | 902 |
| 2021-07-02 | $27.24 | $27.60 | $27.24 | $27.60 | $25.86 | 2,565 |
| 2021-07-01 | $27.35 | $27.40 | $27.33 | $27.38 | $25.65 | 631 |
| 2021-06-30 | $27.21 | $27.50 | $27.21 | $27.30 | $25.58 | 5,025 |
| 2021-06-29 | $27.40 | $27.53 | $27.40 | $27.49 | $25.76 | 1,537 |
| 2021-06-28 | $27.29 | $27.54 | $27.15 | $27.40 | $25.67 | 9,235 |
| 2021-06-25 | $27.25 | $27.29 | $27.18 | $27.29 | $25.57 | 2,902 |
| 2021-06-24 | $27.14 | $27.29 | $27.14 | $27.29 | $25.57 | 2,022 |
| 2021-06-23 | $27.03 | $27.30 | $27.03 | $27.22 | $25.50 | 4,440 |
| 2021-06-22 | $27.09 | $27.23 | $27.02 | $27.18 | $25.47 | 2,449 |
| 2021-06-21 | $27.10 | $27.10 | $27.10 | $27.10 | $25.39 | 111 |
| 2021-06-18 | $26.95 | $27.12 | $26.95 | $27.10 | $25.39 | 1,938 |
| 2021-06-17 | $27.02 | $27.20 | $26.95 | $27.07 | $25.36 | 5,284 |
| 2021-06-16 | $27.08 | $27.29 | $26.96 | $27.27 | $25.55 | 8,907 |
| 2021-06-15 | $26.78 | $27.24 | $26.78 | $27.05 | $25.34 | 8,477 |
| 2021-06-14 | $27.20 | $27.25 | $27.00 | $27.15 | $25.44 | 6,046 |
| 2021-06-11 | $27.23 | $27.29 | $27.18 | $27.29 | $25.16 | 1,965 |
| 2021-06-10 | $27.17 | $27.29 | $27.17 | $27.19 | $25.08 | 4,784 |
| 2021-06-09 | $27.25 | $27.29 | $27.22 | $27.29 | $25.16 | 1,474 |
| 2021-06-08 | $27.20 | $27.23 | $27.13 | $27.19 | $25.07 | 9,379 |
| 2021-06-07 | $27.07 | $27.18 | $27.07 | $27.16 | $25.04 | 962 |
| 2021-06-04 | $26.92 | $27.14 | $26.88 | $27.14 | $25.03 | 7,154 |
| 2021-06-03 | $26.88 | $26.95 | $26.78 | $26.91 | $24.81 | 7,491 |
| 2021-06-02 | $26.76 | $26.92 | $26.75 | $26.86 | $24.77 | 3,545 |
| 2021-06-01 | $26.61 | $26.80 | $26.61 | $26.80 | $24.71 | 12,282 |
| 2021-05-28 | $26.57 | $26.77 | $26.57 | $26.65 | $24.57 | 18,292 |
| 2021-05-27 | $26.68 | $26.82 | $26.63 | $26.73 | $24.65 | 17,529 |
| 2021-05-26 | $26.75 | $27.04 | $26.61 | $26.68 | $24.60 | 15,016 |
| 2021-05-25 | $26.79 | $27.12 | $26.70 | $26.71 | $24.63 | 8,666 |
| 2021-05-24 | $26.76 | $26.94 | $26.66 | $26.76 | $24.68 | 23,216 |
| 2021-05-21 | $26.67 | $27.06 | $26.67 | $26.76 | $24.68 | 8,036 |
| 2021-05-20 | $26.85 | $27.05 | $26.66 | $27.00 | $24.90 | 50,340 |
| 2021-05-19 | $26.99 | $27.03 | $26.75 | $26.80 | $24.71 | 29,253 |
| 2021-05-18 | $27.08 | $27.20 | $27.02 | $27.02 | $24.91 | 20,740 |
| 2021-05-17 | $27.32 | $27.35 | $27.32 | $27.32 | $25.19 | 2,517 |
| 2021-05-14 | $26.92 | $27.32 | $26.91 | $27.32 | $25.19 | 1,232 |
| 2021-05-13 | $27.30 | $27.30 | $27.30 | $27.30 | $25.17 | 0 |
| 2021-05-12 | $27.40 | $27.42 | $27.30 | $27.30 | $25.17 | 2,356 |
| 2021-05-11 | $27.40 | $27.50 | $27.40 | $27.50 | $25.36 | 1,300 |
| 2021-05-10 | $27.38 | $27.50 | $27.38 | $27.40 | $25.27 | 700 |
| 2021-05-07 | $27.67 | $27.67 | $27.20 | $27.22 | $25.10 | 1,503 |
| 2021-05-06 | $27.60 | $27.60 | $27.45 | $27.50 | $25.36 | 935 |
| 2021-05-05 | $27.21 | $27.41 | $27.21 | $27.41 | $25.27 | 3,022 |
| 2021-05-04 | $27.28 | $27.40 | $27.26 | $27.40 | $25.26 | 2,613 |
| 2021-05-03 | $27.23 | $27.39 | $27.18 | $27.35 | $25.22 | 2,339 |
| 2021-04-30 | $27.39 | $27.39 | $27.29 | $27.29 | $25.16 | 2,241 |
| 2021-04-29 | $27.19 | $27.40 | $27.19 | $27.38 | $25.25 | 2,505 |
| 2021-04-28 | $27.27 | $27.40 | $27.18 | $27.18 | $25.06 | 2,715 |
| 2021-04-27 | $27.50 | $27.50 | $26.77 | $27.31 | $25.18 | 8,600 |
| 2021-04-26 | $27.45 | $27.45 | $27.45 | $27.45 | $25.31 | 710 |
| 2021-04-23 | $27.42 | $27.60 | $27.28 | $27.60 | $25.45 | 2,862 |
| 2021-04-22 | $27.36 | $27.55 | $27.31 | $27.42 | $25.28 | 2,802 |
| 2021-04-21 | $27.33 | $27.55 | $27.11 | $27.31 | $25.18 | 1,317 |
| 2021-04-20 | $27.13 | $27.54 | $27.10 | $27.54 | $25.39 | 3,196 |
| 2021-04-19 | $27.56 | $27.56 | $27.56 | $27.56 | $25.41 | 13 |
| 2021-04-16 | $27.34 | $27.56 | $27.34 | $27.56 | $25.41 | 575 |
| 2021-04-15 | $27.26 | $27.26 | $27.26 | $27.26 | $25.14 | 450 |
| 2021-04-14 | $27.13 | $27.18 | $27.06 | $27.15 | $25.03 | 2,702 |
| 2021-04-13 | $27.05 | $27.26 | $27.04 | $27.06 | $24.95 | 5,392 |
| 2021-04-12 | $27.49 | $27.49 | $27.45 | $27.45 | $25.31 | 587 |
| 2021-04-09 | $27.30 | $27.30 | $27.30 | $27.30 | $25.17 | 375 |
| 2021-04-08 | $27.41 | $27.50 | $27.31 | $27.31 | $25.18 | 1,569 |
| 2021-04-07 | $27.19 | $27.43 | $27.19 | $27.43 | $25.29 | 1,510 |
| 2021-04-06 | $27.09 | $27.25 | $27.09 | $27.10 | $24.99 | 1,665 |
| 2021-04-05 | $27.28 | $27.43 | $27.07 | $27.30 | $25.17 | 2,400 |
| 2021-04-01 | $27.23 | $27.40 | $27.19 | $27.26 | $25.13 | 1,630 |
| 2021-03-31 | $27.16 | $27.23 | $27.16 | $27.18 | $25.06 | 1,569 |
| 2021-03-30 | $27.05 | $27.18 | $27.05 | $27.18 | $25.06 | 2,182 |
| 2021-03-29 | $27.04 | $27.49 | $27.04 | $27.18 | $25.06 | 5,155 |
| 2021-03-26 | $27.05 | $27.05 | $27.04 | $27.04 | $24.93 | 746 |
| 2021-03-25 | $27.00 | $27.10 | $26.89 | $27.05 | $24.94 | 3,233 |
| 2021-03-24 | $26.76 | $26.90 | $26.76 | $26.90 | $24.80 | 535 |
| 2021-03-23 | $26.87 | $26.87 | $26.87 | $26.87 | $24.78 | 615 |
| 2021-03-22 | $26.99 | $26.99 | $26.99 | $26.99 | $24.89 | 100 |
| 2021-03-19 | $26.73 | $27.08 | $26.73 | $27.08 | $24.97 | 755 |
| 2021-03-18 | $27.24 | $27.24 | $27.24 | $27.24 | $25.12 | 0 |
| 2021-03-17 | $27.24 | $27.24 | $27.24 | $27.24 | $25.12 | 250 |
| 2021-03-16 | $26.74 | $27.34 | $26.52 | $27.34 | $25.21 | 2,317 |
| 2021-03-15 | $27.69 | $27.74 | $27.35 | $27.35 | $25.22 | 776 |
| 2021-03-12 | $27.05 | $27.05 | $26.95 | $26.95 | $24.85 | 1,136 |
| 2021-03-11 | $27.11 | $27.75 | $27.11 | $27.50 | $24.95 | 1,620 |
| 2021-03-10 | $27.61 | $27.61 | $27.51 | $27.51 | $24.96 | 408 |
| 2021-03-09 | $27.29 | $27.55 | $27.24 | $27.55 | $25.00 | 4,003 |
| 2021-03-08 | $27.28 | $27.30 | $27.24 | $27.30 | $24.77 | 1,605 |
| 2021-03-05 | $27.00 | $27.10 | $26.95 | $27.07 | $24.56 | 2,248 |
| 2021-03-04 | $27.28 | $27.28 | $27.10 | $27.28 | $24.75 | 4,855 |
| 2021-03-03 | $27.12 | $27.12 | $27.12 | $27.12 | $24.61 | 385 |
| 2021-03-02 | $27.12 | $27.12 | $27.12 | $27.12 | $24.60 | 0 |
| 2021-03-01 | $26.75 | $27.16 | $26.71 | $27.12 | $24.60 | 7,362 |
| 2021-02-26 | $26.93 | $27.15 | $26.93 | $27.15 | $24.63 | 387 |
| 2021-02-25 | $26.86 | $26.86 | $26.86 | $26.86 | $24.37 | 0 |
| 2021-02-24 | $27.08 | $27.08 | $26.86 | $26.86 | $24.37 | 294 |
| 2021-02-23 | $27.30 | $27.30 | $27.30 | $27.30 | $24.77 | 347 |
| 2021-02-22 | $27.28 | $27.28 | $27.28 | $27.28 | $24.76 | 185 |
| 2021-02-19 | $27.29 | $27.32 | $27.29 | $27.32 | $24.79 | 370 |
| 2021-02-18 | $27.30 | $27.35 | $27.30 | $27.35 | $24.82 | 585 |
| 2021-02-17 | $26.95 | $27.00 | $26.75 | $27.00 | $24.50 | 2,462 |
| 2021-02-16 | $26.83 | $26.90 | $26.83 | $26.83 | $24.34 | 3,350 |
| 2021-02-12 | $26.91 | $26.91 | $26.83 | $26.83 | $24.34 | 3,248 |
| 2021-02-11 | $26.85 | $27.06 | $26.76 | $27.05 | $24.54 | 4,943 |
| 2021-02-10 | $27.16 | $27.35 | $27.10 | $27.35 | $24.82 | 5,129 |
| 2021-02-09 | $27.01 | $27.10 | $27.00 | $27.05 | $24.54 | 1,300 |
| 2021-02-08 | $26.97 | $27.12 | $26.77 | $26.90 | $24.40 | 1,700 |
| 2021-02-05 | $26.71 | $26.71 | $26.71 | $26.71 | $24.24 | 3,200 |
| 2021-02-04 | $26.88 | $27.11 | $26.70 | $27.11 | $24.60 | 3,341 |
| 2021-02-03 | $26.80 | $27.17 | $26.80 | $27.01 | $24.50 | 1,400 |
| 2021-02-02 | $26.81 | $26.82 | $26.80 | $26.80 | $24.32 | 555 |
| 2021-02-01 | $26.73 | $27.16 | $26.58 | $27.16 | $24.64 | 8,148 |
| 2021-01-29 | $26.85 | $27.15 | $26.85 | $27.15 | $24.63 | 2,883 |
| 2021-01-28 | $27.08 | $27.08 | $26.91 | $26.91 | $24.42 | 638 |
| 2021-01-27 | $26.58 | $26.95 | $26.55 | $26.95 | $24.45 | 2,724 |
| 2021-01-26 | $26.50 | $26.90 | $26.50 | $26.90 | $24.41 | 1,125 |
| 2021-01-25 | $26.55 | $26.55 | $26.50 | $26.50 | $24.05 | 2,450 |
| 2021-01-22 | $26.61 | $26.61 | $26.60 | $26.60 | $24.14 | 343 |
| 2021-01-21 | $26.75 | $26.75 | $26.75 | $26.75 | $24.27 | 0 |
| 2021-01-20 | $26.75 | $26.75 | $26.75 | $26.75 | $24.27 | 230 |
| 2021-01-19 | $26.75 | $26.75 | $26.75 | $26.75 | $24.27 | 0 |
| 2021-01-15 | $26.80 | $26.80 | $26.75 | $26.75 | $24.27 | 214 |
| 2021-01-14 | $26.90 | $26.90 | $26.58 | $26.70 | $24.23 | 10,420 |
| 2021-01-13 | $26.82 | $26.84 | $26.79 | $26.79 | $24.31 | 530 |
| 2021-01-12 | $26.79 | $26.94 | $26.25 | $26.40 | $23.95 | 3,892 |
| 2021-01-11 | $26.60 | $26.62 | $26.51 | $26.52 | $24.06 | 1,101 |
| 2021-01-08 | $27.00 | $27.00 | $27.00 | $27.00 | $24.50 | 201 |
| 2021-01-07 | $26.99 | $26.99 | $26.51 | $26.79 | $24.31 | 3,451 |
| 2021-01-06 | $27.14 | $27.20 | $26.75 | $26.85 | $24.36 | 8,724 |
| 2021-01-05 | $27.30 | $27.71 | $27.23 | $27.71 | $25.14 | 1,505 |
| 2021-01-04 | $27.37 | $27.37 | $27.03 | $27.09 | $24.58 | 1,442 |
| 2020-12-31 | $27.08 | $27.40 | $27.08 | $27.26 | $24.73 | 1,614 |
| 2020-12-30 | $27.50 | $27.50 | $27.50 | $27.50 | $24.95 | 101 |
| 2020-12-29 | $27.50 | $27.50 | $26.81 | $27.50 | $24.95 | 4,283 |
| 2020-12-28 | $27.33 | $27.33 | $27.33 | $27.33 | $24.80 | 200 |
| 2020-12-24 | $27.20 | $27.20 | $27.20 | $27.20 | $24.68 | 0 |
| 2020-12-23 | $26.91 | $27.20 | $26.76 | $27.20 | $24.68 | 1,105 |
| 2020-12-22 | $27.04 | $27.05 | $26.78 | $27.05 | $24.54 | 2,000 |
| 2020-12-21 | $26.91 | $27.00 | $26.91 | $27.00 | $24.50 | 1,052 |
| 2020-12-18 | $26.89 | $26.89 | $26.76 | $26.81 | $24.33 | 300 |
| 2020-12-17 | $26.48 | $26.89 | $26.21 | $26.89 | $24.40 | 1,709 |
| 2020-12-16 | $26.73 | $26.75 | $26.62 | $26.62 | $24.15 | 3,237 |
| 2020-12-15 | $26.97 | $26.97 | $26.61 | $26.61 | $24.15 | 1,006 |
| 2020-12-14 | $26.98 | $27.15 | $26.95 | $27.15 | $24.63 | 3,042 |
| 2020-12-11 | $27.37 | $27.49 | $27.37 | $27.49 | $24.55 | 955 |
| 2020-12-10 | $27.40 | $27.40 | $26.95 | $27.39 | $24.46 | 3,078 |
| 2020-12-09 | $27.01 | $27.49 | $26.98 | $27.49 | $24.55 | 2,325 |
| 2020-12-08 | $26.94 | $26.94 | $26.93 | $26.93 | $24.05 | 335 |
| 2020-12-07 | $27.25 | $27.46 | $27.25 | $27.46 | $24.52 | 300 |
| 2020-12-04 | $27.06 | $27.06 | $27.06 | $27.06 | $24.16 | 100 |
| 2020-12-03 | $27.35 | $27.35 | $27.35 | $27.35 | $24.42 | 0 |
| 2020-12-02 | $27.35 | $27.35 | $27.35 | $27.35 | $24.42 | 35 |
| 2020-12-01 | $27.35 | $27.35 | $27.35 | $27.35 | $24.42 | 355 |
| 2020-11-30 | $27.69 | $27.69 | $27.07 | $27.31 | $24.39 | 2,230 |
| 2020-11-27 | $28.00 | $28.00 | $28.00 | $28.00 | $25.00 | 0 |
| 2020-11-25 | $27.94 | $28.00 | $27.94 | $28.00 | $25.00 | 1,000 |
| 2020-11-24 | $26.52 | $27.78 | $26.52 | $27.78 | $24.80 | 450 |
| 2020-11-23 | $27.70 | $27.70 | $27.70 | $27.70 | $24.74 | 85 |
| 2020-11-20 | $27.70 | $27.70 | $27.70 | $27.70 | $24.74 | 0 |
| 2020-11-19 | $27.70 | $27.70 | $27.70 | $27.70 | $24.74 | 600 |
| 2020-11-18 | $27.60 | $28.00 | $27.54 | $28.00 | $25.00 | 1,905 |
| 2020-11-17 | $27.29 | $27.50 | $27.10 | $27.31 | $24.39 | 2,430 |
| 2020-11-16 | $26.90 | $27.13 | $26.87 | $26.87 | $23.99 | 4,814 |
| 2020-11-13 | $26.74 | $27.00 | $26.74 | $27.00 | $24.11 | 722 |
| 2020-11-12 | $26.98 | $26.98 | $26.98 | $26.98 | $24.09 | 66 |
| 2020-11-11 | $26.98 | $26.98 | $26.98 | $26.98 | $24.09 | 258 |
| 2020-11-10 | $26.67 | $26.99 | $26.67 | $26.89 | $24.01 | 4,049 |
| 2020-11-09 | $26.84 | $26.84 | $26.84 | $26.84 | $23.97 | 0 |
| 2020-11-06 | $26.84 | $26.84 | $26.84 | $26.84 | $23.97 | 600 |
| 2020-11-05 | $26.29 | $26.39 | $26.29 | $26.39 | $23.57 | 282 |
| 2020-11-04 | $26.65 | $26.65 | $26.65 | $26.65 | $23.80 | 500 |
| 2020-11-03 | $26.45 | $26.65 | $26.35 | $26.65 | $23.80 | 3,241 |
| 2020-11-02 | $26.47 | $26.47 | $26.38 | $26.43 | $23.60 | 505 |
| 2020-10-30 | $26.50 | $26.50 | $26.50 | $26.50 | $23.66 | 315 |
| 2020-10-29 | $26.30 | $26.50 | $26.25 | $26.50 | $23.66 | 1,760 |
| 2020-10-28 | $26.27 | $26.31 | $26.25 | $26.28 | $23.46 | 2,282 |
| 2020-10-27 | $26.25 | $26.30 | $26.25 | $26.25 | $23.44 | 1,750 |
| 2020-10-26 | $26.28 | $26.29 | $25.95 | $26.25 | $23.44 | 6,830 |
| 2020-10-23 | $25.80 | $26.28 | $25.80 | $26.28 | $23.47 | 1,638 |
| 2020-10-22 | $25.95 | $25.95 | $25.95 | $25.95 | $23.17 | 270 |
| 2020-10-21 | $25.96 | $26.25 | $25.96 | $26.11 | $23.32 | 2,102 |
| 2020-10-20 | $25.95 | $26.23 | $25.95 | $26.23 | $23.42 | 400 |
| 2020-10-19 | $25.90 | $25.95 | $25.90 | $25.95 | $23.18 | 379 |
| 2020-10-16 | $26.19 | $26.19 | $26.13 | $26.13 | $23.33 | 470 |
| 2020-10-15 | $26.14 | $26.25 | $26.10 | $26.19 | $23.39 | 1,040 |
| 2020-10-14 | $26.05 | $26.05 | $25.91 | $25.91 | $23.14 | 4,400 |
| 2020-10-13 | $26.12 | $26.12 | $26.12 | $26.12 | $23.32 | 4 |
| 2020-10-12 | $26.01 | $26.12 | $25.92 | $26.12 | $23.32 | 3,679 |
| 2020-10-09 | $26.49 | $26.60 | $26.42 | $26.42 | $23.59 | 1,576 |
| 2020-10-08 | $26.70 | $26.70 | $26.60 | $26.60 | $23.75 | 257 |
| 2020-10-07 | $26.50 | $26.85 | $26.34 | $26.75 | $23.89 | 1,503 |
| 2020-10-06 | $26.10 | $26.35 | $25.80 | $26.35 | $23.53 | 2,200 |
| 2020-10-05 | $26.33 | $26.33 | $26.33 | $26.33 | $23.51 | 301 |
| 2020-10-02 | $26.34 | $26.34 | $26.12 | $26.33 | $23.51 | 565 |
| 2020-10-01 | $26.20 | $26.25 | $26.10 | $26.11 | $23.32 | 1,993 |
| 2020-09-30 | $26.09 | $26.27 | $26.09 | $26.20 | $23.40 | 1,951 |
| 2020-09-29 | $25.59 | $26.05 | $25.59 | $26.05 | $23.26 | 4,401 |
| 2020-09-28 | $25.24 | $25.70 | $25.20 | $25.70 | $22.94 | 1,900 |
| 2020-09-25 | $25.50 | $25.75 | $25.50 | $25.69 | $22.94 | 605 |
| 2020-09-24 | $25.50 | $25.67 | $25.40 | $25.55 | $22.82 | 6,897 |
| 2020-09-23 | $25.35 | $25.35 | $25.23 | $25.23 | $22.53 | 949 |
| 2020-09-22 | $25.40 | $25.64 | $25.17 | $25.45 | $22.73 | 7,857 |
| 2020-09-21 | $25.35 | $25.72 | $25.17 | $25.17 | $22.48 | 9,355 |
| 2020-09-18 | $25.50 | $25.50 | $25.27 | $25.30 | $22.59 | 5,286 |
| 2020-09-17 | $25.93 | $25.93 | $25.21 | $25.50 | $22.77 | 8,527 |
| 2020-09-16 | $26.01 | $26.01 | $26.00 | $26.00 | $23.22 | 1,560 |
| 2020-09-15 | $25.90 | $26.05 | $25.90 | $25.90 | $23.13 | 1,911 |
| 2020-09-14 | $25.70 | $26.00 | $25.69 | $26.00 | $23.22 | 1,499 |
| 2020-09-11 | $25.73 | $26.20 | $25.73 | $26.20 | $23.01 | 3,918 |
| 2020-09-10 | $26.06 | $26.06 | $26.06 | $26.06 | $22.89 | 1,000 |
| 2020-09-09 | $26.00 | $26.06 | $26.00 | $26.06 | $22.88 | 1,800 |
| 2020-09-08 | $25.77 | $25.87 | $25.39 | $25.70 | $22.57 | 3,350 |
| 2020-09-04 | $25.82 | $26.15 | $25.38 | $26.15 | $22.96 | 3,198 |
| 2020-09-03 | $25.80 | $25.90 | $25.80 | $25.82 | $22.67 | 3,454 |
| 2020-09-02 | $26.00 | $26.00 | $25.56 | $25.56 | $22.45 | 5,009 |
| 2020-09-01 | $25.76 | $25.76 | $25.76 | $25.76 | $22.62 | 2 |
| 2020-08-31 | $25.87 | $25.87 | $25.76 | $25.76 | $22.62 | 960 |
| 2020-08-28 | $25.75 | $25.86 | $25.75 | $25.85 | $22.70 | 801 |
| 2020-08-27 | $25.99 | $25.99 | $25.99 | $25.99 | $22.82 | 317 |
| 2020-08-26 | $25.56 | $26.06 | $25.50 | $26.02 | $22.85 | 8,300 |
| 2020-08-25 | $25.51 | $25.98 | $25.51 | $25.83 | $22.68 | 800 |
| 2020-08-24 | $25.26 | $25.26 | $25.26 | $25.26 | $22.18 | 0 |
| 2020-08-21 | $25.26 | $25.26 | $25.26 | $25.26 | $22.18 | 76 |
| 2020-08-20 | $25.65 | $25.65 | $25.26 | $25.26 | $22.18 | 1,940 |
| 2020-08-19 | $25.76 | $25.77 | $25.76 | $25.77 | $22.63 | 475 |
| 2020-08-18 | $25.76 | $25.77 | $25.60 | $25.60 | $22.48 | 1,250 |
| 2020-08-17 | $25.59 | $25.60 | $25.30 | $25.40 | $22.31 | 1,756 |
| 2020-08-14 | $25.69 | $25.71 | $25.33 | $25.56 | $22.44 | 3,422 |
| 2020-08-13 | $25.37 | $25.49 | $25.21 | $25.21 | $22.14 | 1,700 |
| 2020-08-12 | $25.49 | $25.50 | $25.17 | $25.17 | $22.10 | 988 |
| 2020-08-11 | $25.46 | $25.48 | $25.46 | $25.48 | $22.37 | 992 |
| 2020-08-10 | $25.47 | $25.59 | $25.47 | $25.59 | $22.47 | 395 |
| 2020-08-07 | $25.00 | $25.00 | $24.97 | $25.00 | $21.95 | 3,307 |
| 2020-08-06 | $25.00 | $25.25 | $24.94 | $25.25 | $22.17 | 11,167 |
| 2020-08-05 | $25.20 | $25.20 | $25.00 | $25.00 | $21.95 | 5,055 |
| 2020-08-04 | $25.00 | $25.00 | $25.00 | $25.00 | $21.95 | 0 |
| 2020-08-03 | $25.00 | $25.00 | $25.00 | $25.00 | $21.95 | 530 |
| 2020-07-31 | $25.53 | $25.53 | $25.22 | $25.22 | $22.15 | 462 |
| 2020-07-30 | $24.62 | $25.48 | $24.62 | $25.15 | $22.09 | 9,925 |
| 2020-07-29 | $24.30 | $24.85 | $24.18 | $24.85 | $21.82 | 42,203 |
| 2020-07-28 | $24.40 | $24.40 | $24.29 | $24.30 | $21.34 | 5,483 |
| 2020-07-27 | $24.30 | $24.30 | $24.30 | $24.30 | $21.34 | 5,162 |
| 2020-07-24 | $24.20 | $24.30 | $24.15 | $24.15 | $21.21 | 6,433 |
| 2020-07-23 | $24.31 | $24.50 | $24.30 | $24.30 | $21.34 | 8,517 |
| 2020-07-22 | $24.26 | $24.55 | $24.25 | $24.43 | $21.45 | 2,820 |
| 2020-07-21 | $24.44 | $24.44 | $24.05 | $24.43 | $21.45 | 3,704 |
| 2020-07-20 | $24.07 | $24.45 | $23.90 | $24.45 | $21.47 | 6,475 |
| 2020-07-17 | $24.55 | $25.07 | $24.40 | $24.40 | $21.43 | 16,635 |
| 2020-07-16 | $24.50 | $24.50 | $24.41 | $24.47 | $21.49 | 2,200 |
| 2020-07-15 | $24.07 | $24.30 | $23.57 | $24.30 | $21.34 | 2,345 |
| 2020-07-14 | $24.74 | $25.50 | $24.20 | $24.20 | $21.25 | 1,786 |
| 2020-07-13 | $24.80 | $24.80 | $24.80 | $24.80 | $21.78 | 500 |
| 2020-07-10 | $24.30 | $24.80 | $24.29 | $24.80 | $21.78 | 1,001 |
| 2020-07-09 | $24.50 | $25.00 | $24.35 | $24.80 | $21.78 | 4,381 |
| 2020-07-08 | $24.95 | $24.95 | $24.95 | $24.95 | $21.91 | 675 |
| 2020-07-07 | $26.44 | $26.50 | $25.85 | $25.90 | $22.75 | 1,215 |
| 2020-07-06 | $24.48 | $25.00 | $24.45 | $24.58 | $21.58 | 2,277 |
| 2020-07-02 | $25.10 | $25.10 | $25.10 | $25.10 | $22.04 | 1,514 |
| 2020-07-01 | $25.05 | $25.05 | $25.05 | $25.05 | $22.00 | 218 |
| 2020-06-30 | $25.06 | $25.06 | $25.06 | $25.06 | $22.00 | 574 |
| 2020-06-29 | $24.81 | $26.20 | $24.81 | $24.90 | $21.87 | 2,998 |
| 2020-06-26 | $25.56 | $25.60 | $25.56 | $25.60 | $22.48 | 1,200 |
| 2020-06-25 | $24.75 | $25.81 | $24.75 | $25.81 | $22.67 | 1,700 |
| 2020-06-24 | $24.70 | $24.94 | $24.70 | $24.94 | $21.90 | 470 |
| 2020-06-23 | $23.99 | $24.92 | $23.99 | $24.77 | $21.75 | 3,128 |
| 2020-06-22 | $25.00 | $25.00 | $23.91 | $24.90 | $21.87 | 6,355 |
| 2020-06-19 | $25.00 | $26.41 | $24.40 | $24.40 | $21.43 | 6,650 |
| 2020-06-18 | $25.98 | $25.98 | $25.98 | $25.98 | $22.81 | 200 |
| 2020-06-17 | $24.95 | $25.30 | $24.89 | $25.30 | $22.22 | 3,484 |
| 2020-06-16 | $25.00 | $25.00 | $24.99 | $24.99 | $21.95 | 2,898 |
| 2020-06-15 | $25.00 | $25.00 | $25.00 | $25.00 | $21.95 | 640 |
| 2020-06-12 | $24.68 | $24.99 | $24.68 | $24.98 | $21.94 | 908 |
| 2020-06-11 | $25.20 | $25.20 | $24.45 | $24.60 | $21.23 | 7,209 |
| 2020-06-10 | $25.21 | $25.21 | $25.17 | $25.17 | $21.72 | 870 |
| 2020-06-09 | $26.90 | $26.90 | $26.90 | $26.90 | $23.22 | 0 |
| 2020-06-08 | $26.90 | $26.90 | $26.90 | $26.90 | $23.22 | 290 |
| 2020-06-05 | $25.68 | $27.98 | $25.67 | $26.90 | $23.22 | 10,350 |
| 2020-06-04 | $24.76 | $24.96 | $24.76 | $24.96 | $21.54 | 250 |
| 2020-06-03 | $25.10 | $25.10 | $24.80 | $24.80 | $21.40 | 2,730 |
| 2020-06-02 | $24.75 | $24.75 | $24.72 | $24.72 | $21.34 | 200 |
| 2020-06-01 | $24.75 | $24.80 | $24.75 | $24.80 | $21.40 | 350 |
| 2020-05-29 | $25.32 | $25.65 | $24.50 | $24.60 | $21.23 | 7,580 |
| 2020-05-28 | $25.23 | $25.27 | $24.05 | $24.99 | $21.57 | 3,814 |
| 2020-05-27 | $24.50 | $24.50 | $23.95 | $23.95 | $20.67 | 920 |
| 2020-05-26 | $23.50 | $24.12 | $23.50 | $24.12 | $20.82 | 11,905 |
| 2020-05-22 | $23.35 | $23.40 | $23.20 | $23.39 | $20.19 | 8,955 |
| 2020-05-21 | $23.35 | $23.35 | $23.18 | $23.23 | $20.05 | 9,612 |
| 2020-05-20 | $21.36 | $23.50 | $21.36 | $23.50 | $20.28 | 29,127 |
| 2020-05-19 | $23.00 | $23.37 | $22.86 | $23.37 | $20.17 | 17,560 |
| 2020-05-18 | $22.84 | $23.29 | $22.80 | $23.29 | $20.10 | 15,191 |
| 2020-05-15 | $23.06 | $23.10 | $22.85 | $22.96 | $19.81 | 2,859 |
| 2020-05-14 | $23.13 | $23.13 | $23.02 | $23.10 | $19.94 | 10,360 |
| 2020-05-13 | $23.50 | $23.50 | $23.30 | $23.30 | $20.11 | 6,190 |
| 2020-05-12 | $23.70 | $23.70 | $23.11 | $23.60 | $20.37 | 10,584 |
| 2020-05-11 | $24.00 | $24.00 | $23.53 | $23.53 | $20.31 | 7,013 |
| 2020-05-08 | $24.00 | $24.00 | $23.50 | $23.97 | $20.69 | 1,620 |
| 2020-05-07 | $24.11 | $24.47 | $24.11 | $24.47 | $21.12 | 736 |
| 2020-05-06 | $23.65 | $23.65 | $23.65 | $23.65 | $20.41 | 50 |
| 2020-05-05 | $23.95 | $24.06 | $23.10 | $23.65 | $20.41 | 5,485 |
| 2020-05-04 | $23.95 | $23.95 | $23.95 | $23.95 | $20.67 | 0 |
| 2020-05-01 | $24.00 | $24.00 | $23.94 | $23.95 | $20.67 | 1,614 |
| 2020-04-30 | $24.67 | $24.67 | $24.02 | $24.02 | $20.73 | 700 |
| 2020-04-29 | $24.50 | $25.00 | $24.00 | $24.80 | $21.40 | 3,950 |
| 2020-04-28 | $23.85 | $24.25 | $23.85 | $24.25 | $20.93 | 1,584 |
| 2020-04-27 | $24.70 | $24.75 | $24.50 | $24.50 | $21.15 | 576 |
| 2020-04-24 | $23.55 | $23.55 | $23.55 | $23.55 | $20.33 | 0 |
| 2020-04-23 | $23.55 | $24.01 | $23.55 | $23.55 | $20.33 | 5,131 |
| 2020-04-22 | $23.50 | $23.50 | $23.50 | $23.50 | $20.28 | 1,264 |
| 2020-04-21 | $23.80 | $23.80 | $23.00 | $23.75 | $20.50 | 1,945 |
| 2020-04-20 | $24.48 | $24.50 | $24.00 | $24.00 | $20.71 | 1,035 |
| 2020-04-17 | $23.95 | $24.00 | $23.78 | $23.78 | $20.52 | 940 |
| 2020-04-16 | $23.95 | $24.08 | $23.78 | $23.90 | $20.63 | 1,480 |
| 2020-04-15 | $23.95 | $23.95 | $23.50 | $23.50 | $20.28 | 1,700 |
| 2020-04-14 | $24.25 | $24.25 | $24.25 | $24.25 | $20.93 | 600 |
| 2020-04-13 | $24.00 | $24.00 | $23.93 | $24.00 | $20.71 | 3,811 |
| 2020-04-09 | $23.50 | $23.51 | $23.50 | $23.50 | $20.28 | 1,114 |
| 2020-04-08 | $22.99 | $23.00 | $22.74 | $23.00 | $19.85 | 1,150 |
| 2020-04-07 | $22.99 | $22.99 | $22.99 | $22.99 | $19.84 | 250 |
| 2020-04-06 | $23.00 | $23.00 | $23.00 | $23.00 | $19.85 | 688 |
| 2020-04-03 | $21.06 | $21.50 | $21.01 | $21.25 | $18.34 | 59,843 |
| 2020-04-02 | $21.99 | $21.99 | $21.99 | $21.99 | $18.98 | 291 |
| 2020-04-01 | $22.50 | $23.00 | $20.02 | $22.25 | $19.20 | 7,074 |
| 2020-03-31 | $21.99 | $21.99 | $21.99 | $21.99 | $18.98 | 223 |
| 2020-03-30 | $21.50 | $21.50 | $21.50 | $21.50 | $18.56 | 456 |
| 2020-03-27 | $20.10 | $23.71 | $20.05 | $21.00 | $18.12 | 6,890 |
| 2020-03-26 | $23.00 | $23.00 | $17.89 | $20.45 | $17.65 | 29,435 |
| 2020-03-25 | $22.25 | $22.25 | $20.70 | $22.17 | $19.13 | 4,800 |
| 2020-03-24 | $21.67 | $21.67 | $21.67 | $21.67 | $18.70 | 15 |
| 2020-03-23 | $22.00 | $22.00 | $16.56 | $21.67 | $18.70 | 1,651 |
| 2020-03-20 | $21.97 | $21.97 | $21.97 | $21.97 | $18.96 | 0 |
| 2020-03-19 | $18.00 | $21.99 | $17.92 | $21.97 | $18.96 | 5,211 |
| 2020-03-18 | $22.76 | $23.00 | $21.50 | $21.50 | $18.56 | 3,886 |
| 2020-03-17 | $23.00 | $23.00 | $20.21 | $22.79 | $19.67 | 7,650 |
| 2020-03-16 | $24.25 | $24.88 | $21.83 | $22.01 | $19.00 | 10,618 |
| 2020-03-13 | $25.02 | $25.34 | $24.90 | $25.05 | $21.62 | 7,357 |
| 2020-03-12 | $25.00 | $25.20 | $25.00 | $25.02 | $21.59 | 4,046 |
| 2020-03-11 | $25.65 | $26.51 | $25.50 | $25.50 | $21.63 | 3,842 |
| 2020-03-10 | $25.89 | $25.89 | $25.89 | $25.89 | $21.96 | 0 |
| 2020-03-09 | $26.50 | $26.50 | $25.20 | $25.89 | $21.96 | 7,813 |
| 2020-03-06 | $28.11 | $28.11 | $28.11 | $28.11 | $23.84 | 0 |
| 2020-03-05 | $28.11 | $28.11 | $28.11 | $28.11 | $23.84 | 0 |
| 2020-03-04 | $28.11 | $28.11 | $28.11 | $28.11 | $23.84 | 135 |
| 2020-03-03 | $26.65 | $26.80 | $26.62 | $26.80 | $22.73 | 3,343 |
| 2020-03-02 | $27.29 | $27.29 | $26.55 | $26.55 | $22.52 | 4,189 |
| 2020-02-28 | $27.30 | $27.30 | $27.30 | $27.30 | $23.16 | 0 |
| 2020-02-27 | $27.30 | $27.30 | $27.30 | $27.30 | $23.16 | 510 |
| 2020-02-26 | $27.45 | $27.45 | $27.45 | $27.45 | $23.28 | 0 |
| 2020-02-25 | $27.29 | $27.45 | $27.29 | $27.45 | $23.28 | 500 |
| 2020-02-24 | $27.88 | $27.88 | $27.88 | $27.88 | $23.65 | 0 |
| 2020-02-21 | $28.44 | $28.44 | $27.88 | $27.88 | $23.65 | 450 |
| 2020-02-20 | $28.50 | $28.50 | $27.41 | $27.41 | $23.25 | 1,700 |
| 2020-02-19 | $27.56 | $27.56 | $27.56 | $27.56 | $23.37 | 0 |
| 2020-02-18 | $27.85 | $27.85 | $27.56 | $27.56 | $23.37 | 500 |
| 2020-02-14 | $27.56 | $27.56 | $27.56 | $27.56 | $23.38 | 0 |
| 2020-02-13 | $27.56 | $27.56 | $27.56 | $27.56 | $23.38 | 0 |
| 2020-02-12 | $27.56 | $27.56 | $27.56 | $27.56 | $23.38 | 400 |
| 2020-02-11 | $28.77 | $28.77 | $28.77 | $28.77 | $24.40 | 570 |
| 2020-02-10 | $27.56 | $27.56 | $27.41 | $27.41 | $23.25 | 1,440 |
| 2020-02-07 | $27.51 | $27.51 | $27.51 | $27.51 | $23.33 | 0 |
| 2020-02-06 | $27.51 | $27.51 | $27.51 | $27.51 | $23.33 | 10 |
| 2020-02-05 | $27.36 | $27.51 | $27.36 | $27.51 | $23.33 | 295 |
| 2020-02-04 | $27.75 | $28.79 | $27.75 | $28.79 | $24.42 | 652 |
| 2020-02-03 | $27.29 | $27.29 | $27.29 | $27.29 | $23.15 | 35 |
| 2020-01-31 | $27.29 | $27.29 | $27.29 | $27.29 | $23.15 | 350 |
| 2020-01-30 | $27.27 | $27.27 | $27.27 | $27.27 | $23.13 | 46 |
| 2020-01-29 | $27.62 | $30.14 | $27.22 | $27.27 | $23.13 | 2,044 |
| 2020-01-28 | $27.38 | $27.62 | $27.01 | $27.19 | $23.06 | 2,366 |
| 2020-01-27 | $27.58 | $27.58 | $27.24 | $27.38 | $23.22 | 4,049 |
| 2020-01-24 | $27.02 | $27.02 | $27.02 | $27.02 | $22.92 | 2,030 |
| 2020-01-23 | $27.09 | $27.32 | $27.09 | $27.23 | $23.10 | 3,920 |
| 2020-01-22 | $27.40 | $27.40 | $27.01 | $27.17 | $23.05 | 3,225 |
| 2020-01-21 | $27.40 | $27.40 | $27.40 | $27.40 | $23.24 | 700 |
| 2020-01-17 | $27.44 | $27.50 | $27.36 | $27.42 | $23.26 | 1,737 |
| 2020-01-16 | $27.42 | $27.42 | $27.42 | $27.42 | $23.26 | 590 |
| 2020-01-15 | $27.29 | $27.45 | $27.29 | $27.45 | $23.28 | 1,600 |
| 2020-01-14 | $27.14 | $27.14 | $27.14 | $27.14 | $23.02 | 100 |
| 2020-01-13 | $27.06 | $27.49 | $27.06 | $27.06 | $22.95 | 4,540 |
| 2020-01-10 | $27.06 | $27.06 | $27.06 | $27.06 | $22.95 | 33 |
| 2020-01-09 | $27.36 | $27.36 | $27.06 | $27.06 | $22.95 | 700 |
| 2020-01-08 | $27.19 | $27.19 | $27.19 | $27.19 | $23.06 | 500 |
| 2020-01-07 | $27.52 | $27.52 | $27.52 | $27.52 | $23.34 | 1,080 |
| 2020-01-06 | $27.40 | $27.40 | $27.00 | $27.06 | $22.95 | 8,715 |
| 2020-01-03 | $26.83 | $27.45 | $26.82 | $27.45 | $23.28 | 1,103 |
| 2020-01-02 | $27.33 | $27.33 | $27.29 | $27.29 | $23.15 | 1,795 |
| 2019-12-31 | $27.29 | $27.29 | $27.12 | $27.12 | $23.00 | 1,424 |
| 2019-12-30 | $26.91 | $27.43 | $26.91 | $27.00 | $22.90 | 1,935 |
| 2019-12-27 | $27.75 | $27.75 | $27.00 | $27.00 | $22.90 | 3,498 |
| 2019-12-26 | $27.60 | $27.60 | $27.60 | $27.60 | $23.41 | 1 |
| 2019-12-24 | $27.60 | $27.60 | $27.60 | $27.60 | $23.41 | 123 |
| 2019-12-23 | $27.89 | $27.89 | $27.42 | $27.42 | $23.25 | 503 |
| 2019-12-20 | $27.48 | $27.90 | $27.48 | $27.90 | $23.66 | 3,053 |
| 2019-12-19 | $27.24 | $27.32 | $27.00 | $27.00 | $22.90 | 2,667 |
| 2019-12-18 | $26.90 | $27.23 | $26.90 | $27.23 | $23.10 | 3,639 |
| 2019-12-17 | $26.73 | $26.85 | $26.73 | $26.85 | $22.78 | 1,111 |
| 2019-12-16 | $26.80 | $26.83 | $26.80 | $26.81 | $22.74 | 302 |
| 2019-12-13 | $26.50 | $26.68 | $26.49 | $26.67 | $22.63 | 5,738 |
| 2019-12-12 | $26.50 | $26.65 | $26.50 | $26.52 | $22.50 | 11,892 |
| 2019-12-11 | $27.20 | $27.20 | $26.70 | $26.79 | $22.36 | 11,955 |
| 2019-12-10 | $26.95 | $27.20 | $26.71 | $27.20 | $22.70 | 6,160 |
| 2019-12-09 | $27.00 | $27.00 | $27.00 | $27.00 | $22.53 | 0 |
| 2019-12-06 | $26.95 | $27.13 | $26.95 | $27.00 | $22.53 | 1,352 |
| 2019-12-05 | $27.05 | $27.20 | $27.00 | $27.20 | $22.70 | 2,652 |
| 2019-12-04 | $27.00 | $27.00 | $26.94 | $26.94 | $22.48 | 250 |
| 2019-12-03 | $26.90 | $26.97 | $26.67 | $26.83 | $22.39 | 7,229 |
| 2019-12-02 | $26.75 | $26.75 | $26.75 | $26.75 | $22.32 | 2,727 |
| 2019-11-29 | $26.78 | $26.78 | $26.78 | $26.78 | $22.35 | 0 |
| 2019-11-27 | $26.78 | $26.78 | $26.78 | $26.78 | $22.35 | 0 |
| 2019-11-26 | $26.78 | $26.78 | $26.78 | $26.78 | $22.35 | 100 |
| 2019-11-25 | $26.90 | $26.90 | $26.90 | $26.90 | $22.45 | 0 |
| 2019-11-22 | $26.90 | $26.90 | $26.90 | $26.90 | $22.45 | 0 |
| 2019-11-21 | $26.90 | $26.90 | $26.90 | $26.90 | $22.45 | 600 |
| 2019-11-20 | $26.67 | $26.95 | $26.67 | $26.95 | $22.49 | 7,610 |
| 2019-11-19 | $26.80 | $26.80 | $26.80 | $26.80 | $22.37 | 2,725 |
| 2019-11-18 | $26.94 | $26.94 | $26.65 | $26.75 | $22.32 | 4,050 |
| 2019-11-15 | $27.03 | $27.03 | $27.03 | $27.03 | $22.56 | 182 |
| 2019-11-14 | $26.69 | $27.03 | $26.63 | $27.03 | $22.56 | 8,339 |
| 2019-11-13 | $26.80 | $26.80 | $26.80 | $26.80 | $22.36 | 0 |
| 2019-11-12 | $26.87 | $26.89 | $26.70 | $26.80 | $22.36 | 1,855 |
| 2019-11-11 | $27.32 | $27.32 | $27.32 | $27.32 | $22.80 | 0 |
| 2019-11-08 | $27.32 | $27.32 | $27.32 | $27.32 | $22.80 | 0 |
| 2019-11-07 | $27.25 | $27.32 | $27.25 | $27.32 | $22.80 | 375 |
| 2019-11-06 | $27.25 | $27.25 | $27.25 | $27.25 | $22.74 | 800 |
| 2019-11-05 | $27.54 | $27.54 | $27.54 | $27.54 | $22.98 | 0 |
| 2019-11-04 | $27.54 | $27.54 | $27.54 | $27.54 | $22.98 | 0 |
| 2019-11-01 | $26.97 | $27.54 | $26.97 | $27.54 | $22.98 | 795 |
| 2019-10-31 | $27.03 | $27.03 | $27.02 | $27.02 | $22.55 | 1,225 |
| 2019-10-30 | $27.22 | $27.22 | $27.22 | $27.22 | $22.71 | 0 |
| 2019-10-29 | $27.30 | $27.30 | $27.22 | $27.22 | $22.71 | 3,000 |
| 2019-10-28 | $27.43 | $27.43 | $27.37 | $27.37 | $22.84 | 660 |
| 2019-10-25 | $27.30 | $27.30 | $27.30 | $27.30 | $22.78 | 0 |
| 2019-10-24 | $27.30 | $27.30 | $27.30 | $27.30 | $22.78 | 300 |
| 2019-10-23 | $27.39 | $27.39 | $27.22 | $27.22 | $22.71 | 1,129 |
| 2019-10-22 | $27.22 | $27.22 | $27.22 | $27.22 | $22.71 | 0 |
| 2019-10-21 | $27.22 | $27.22 | $27.22 | $27.22 | $22.71 | 0 |
| 2019-10-18 | $27.22 | $27.22 | $27.22 | $27.22 | $22.71 | 301 |
| 2019-10-17 | $27.34 | $27.34 | $27.34 | $27.34 | $22.81 | 0 |
| 2019-10-16 | $27.34 | $27.34 | $27.34 | $27.34 | $22.81 | 82 |
| 2019-10-15 | $27.34 | $27.34 | $27.34 | $27.34 | $22.81 | 0 |
| 2019-10-14 | $27.34 | $27.34 | $27.34 | $27.34 | $22.81 | 0 |
| 2019-10-11 | $27.15 | $27.46 | $27.15 | $27.34 | $22.81 | 1,850 |
| 2019-10-10 | $27.15 | $27.58 | $27.15 | $27.58 | $23.02 | 405 |
| 2019-10-09 | $27.34 | $27.34 | $27.34 | $27.34 | $22.81 | 0 |
| 2019-10-08 | $27.34 | $27.34 | $27.34 | $27.34 | $22.81 | 285 |
| 2019-10-07 | $27.20 | $27.20 | $27.17 | $27.17 | $22.67 | 268 |
| 2019-10-04 | $27.25 | $27.28 | $27.01 | $27.28 | $22.76 | 934 |
| 2019-10-03 | $27.00 | $27.15 | $27.00 | $27.00 | $22.53 | 640 |
| 2019-10-02 | $27.00 | $27.00 | $27.00 | $27.00 | $22.53 | 1 |
| 2019-10-01 | $27.00 | $27.00 | $27.00 | $27.00 | $22.53 | 78 |
| 2019-09-30 | $27.00 | $27.00 | $27.00 | $27.00 | $22.53 | 0 |
| 2019-09-27 | $26.93 | $27.53 | $26.84 | $27.00 | $22.53 | 3,614 |
| 2019-09-26 | $27.15 | $27.15 | $27.15 | $27.15 | $22.66 | 358 |
| 2019-09-25 | $27.55 | $27.56 | $27.18 | $27.18 | $22.68 | 4,322 |
| 2019-09-24 | $28.05 | $28.05 | $28.05 | $28.05 | $23.41 | 500 |
| 2019-09-23 | $27.31 | $29.14 | $27.31 | $27.57 | $23.01 | 1,474 |
| 2019-09-20 | $27.18 | $27.18 | $27.18 | $27.18 | $22.68 | 100 |
| 2019-09-19 | $27.12 | $27.12 | $27.12 | $27.12 | $22.63 | 0 |
| 2019-09-18 | $27.09 | $27.28 | $27.09 | $27.12 | $22.63 | 1,600 |
| 2019-09-17 | $26.82 | $26.82 | $26.82 | $26.82 | $22.38 | 0 |
| 2019-09-16 | $26.82 | $26.82 | $26.82 | $26.82 | $22.38 | 0 |
| 2019-09-13 | $28.04 | $28.10 | $26.82 | $26.82 | $22.38 | 2,947 |
| 2019-09-12 | $27.63 | $28.01 | $27.50 | $28.01 | $23.37 | 3,356 |
| 2019-09-11 | $27.12 | $27.12 | $27.12 | $27.12 | $22.28 | 1,505 |
| 2019-09-10 | $27.60 | $27.60 | $27.50 | $27.50 | $22.60 | 1,141 |
| 2019-09-09 | $27.12 | $27.12 | $27.12 | $27.12 | $22.28 | 0 |
| 2019-09-06 | $27.40 | $29.85 | $27.12 | $27.12 | $22.28 | 3,684 |
| 2019-09-05 | $27.39 | $27.40 | $27.29 | $27.32 | $22.45 | 2,756 |
| 2019-09-04 | $27.39 | $27.40 | $27.12 | $27.35 | $22.47 | 3,400 |
| 2019-09-03 | $27.10 | $27.20 | $27.00 | $27.14 | $22.30 | 3,710 |
| 2019-08-30 | $27.10 | $27.10 | $27.10 | $27.10 | $22.27 | 500 |
| 2019-08-29 | $27.26 | $27.26 | $27.19 | $27.20 | $22.35 | 2,700 |
| 2019-08-28 | $27.25 | $27.41 | $27.21 | $27.25 | $22.39 | 3,695 |
| 2019-08-27 | $27.42 | $27.60 | $27.42 | $27.60 | $22.68 | 2,650 |
| 2019-08-26 | $27.23 | $27.30 | $27.23 | $27.30 | $22.43 | 704 |
| 2019-08-23 | $27.39 | $27.42 | $27.10 | $27.15 | $22.31 | 3,250 |
| 2019-08-22 | $27.10 | $27.37 | $27.10 | $27.37 | $22.49 | 1,800 |
| 2019-08-21 | $27.10 | $27.10 | $27.10 | $27.10 | $22.27 | 0 |
| 2019-08-20 | $27.25 | $27.25 | $27.05 | $27.10 | $22.27 | 4,700 |
| 2019-08-19 | $27.25 | $27.45 | $27.25 | $27.45 | $22.55 | 3,510 |
| 2019-08-16 | $27.60 | $27.60 | $27.40 | $27.46 | $22.57 | 1,785 |
| 2019-08-15 | $27.60 | $27.60 | $27.60 | $27.60 | $22.68 | 300 |
| 2019-08-14 | $27.60 | $27.60 | $27.60 | $27.60 | $22.68 | 300 |
| 2019-08-13 | $27.60 | $27.60 | $27.60 | $27.60 | $22.68 | 220 |
| 2019-08-12 | $27.09 | $27.60 | $27.05 | $27.60 | $22.68 | 2,961 |
| 2019-08-09 | $27.25 | $27.25 | $27.25 | $27.25 | $22.39 | 450 |
| 2019-08-08 | $27.11 | $27.11 | $26.91 | $27.11 | $22.27 | 1,500 |
| 2019-08-07 | $27.11 | $27.11 | $26.91 | $27.11 | $22.27 | 1,474 |
| 2019-08-06 | $27.29 | $27.59 | $27.29 | $27.59 | $22.67 | 826 |
| 2019-08-05 | $27.30 | $27.30 | $27.30 | $27.30 | $22.43 | 500 |
| 2019-08-02 | $27.30 | $27.30 | $27.30 | $27.30 | $22.43 | 490 |
| 2019-08-01 | $27.00 | $27.00 | $27.00 | $27.00 | $22.18 | 182 |
| 2019-07-31 | $26.87 | $27.00 | $26.87 | $26.93 | $22.12 | 1,300 |
| 2019-07-30 | $27.40 | $27.40 | $27.40 | $27.40 | $22.51 | 20 |
| 2019-07-29 | $27.25 | $27.60 | $27.19 | $27.40 | $22.51 | 13,698 |
| 2019-07-26 | $27.25 | $27.25 | $27.25 | $27.25 | $22.39 | 425 |
| 2019-07-25 | $26.86 | $26.86 | $26.86 | $26.86 | $22.07 | 1,000 |
| 2019-07-24 | $27.50 | $27.50 | $27.27 | $27.27 | $22.41 | 1,175 |
| 2019-07-23 | $27.00 | $27.00 | $26.60 | $26.60 | $21.86 | 2,500 |
| 2019-07-22 | $27.00 | $27.00 | $27.00 | $27.00 | $22.18 | 0 |
| 2019-07-19 | $27.00 | $27.00 | $27.00 | $27.00 | $22.18 | 692 |
| 2019-07-18 | $27.25 | $27.25 | $27.25 | $27.25 | $22.39 | 500 |
| 2019-07-17 | $27.00 | $27.50 | $26.85 | $27.42 | $22.53 | 3,867 |
| 2019-07-16 | $27.40 | $27.40 | $27.40 | $27.40 | $22.51 | 501 |
| 2019-07-15 | $27.00 | $27.00 | $27.00 | $27.00 | $22.18 | 750 |
| 2019-07-12 | $27.07 | $27.07 | $26.95 | $27.00 | $22.18 | 2,592 |
| 2019-07-11 | $27.00 | $27.17 | $27.00 | $27.00 | $22.18 | 3,850 |
| 2019-07-10 | $27.00 | $27.00 | $27.00 | $27.00 | $22.18 | 600 |
| 2019-07-09 | $27.00 | $27.00 | $26.84 | $27.00 | $22.18 | 2,782 |
| 2019-07-08 | $27.50 | $27.50 | $26.91 | $26.91 | $22.11 | 300 |
| 2019-07-05 | $27.25 | $27.25 | $27.25 | $27.25 | $22.39 | 0 |
| 2019-07-03 | $26.95 | $27.39 | $26.85 | $27.25 | $22.39 | 6,370 |
| 2019-07-02 | $26.91 | $27.11 | $26.74 | $26.74 | $21.97 | 3,627 |
| 2019-07-01 | $27.00 | $27.37 | $26.84 | $27.00 | $22.18 | 5,176 |
| 2019-06-28 | $26.68 | $27.00 | $26.68 | $26.91 | $22.11 | 2,631 |
| 2019-06-27 | $26.51 | $26.51 | $26.51 | $26.51 | $21.78 | 27 |
| 2019-06-26 | $26.63 | $26.63 | $26.50 | $26.51 | $21.78 | 7,800 |
| 2019-06-25 | $27.50 | $27.50 | $26.21 | $26.82 | $22.04 | 14,645 |
| 2019-06-24 | $27.25 | $27.50 | $27.15 | $27.47 | $22.57 | 7,000 |
| 2019-06-21 | $27.50 | $27.50 | $27.50 | $27.50 | $22.60 | 313 |
| 2019-06-20 | $27.50 | $27.50 | $27.18 | $27.50 | $22.60 | 1,065 |
| 2019-06-19 | $27.46 | $27.50 | $26.92 | $27.13 | $22.29 | 6,048 |
| 2019-06-18 | $27.24 | $27.50 | $27.24 | $27.50 | $22.60 | 498 |
| 2019-06-17 | $26.87 | $26.87 | $26.87 | $26.87 | $22.08 | 219 |
| 2019-06-14 | $27.17 | $27.25 | $27.14 | $27.25 | $22.39 | 2,350 |
| 2019-06-13 | $27.82 | $27.82 | $27.82 | $27.82 | $22.86 | 100 |
| 2019-06-12 | $27.23 | $27.82 | $27.23 | $27.36 | $22.13 | 5,217 |
| 2019-06-11 | $26.80 | $27.20 | $26.80 | $27.20 | $22.00 | 3,600 |
| 2019-06-10 | $26.78 | $26.78 | $26.75 | $26.75 | $21.64 | 1,000 |
| 2019-06-07 | $26.83 | $26.83 | $26.83 | $26.83 | $21.71 | 520 |
| 2019-06-06 | $26.50 | $26.83 | $26.50 | $26.83 | $21.71 | 520 |
| 2019-06-05 | $27.10 | $27.10 | $27.00 | $27.02 | $21.86 | 17,091 |
| 2019-06-04 | $27.35 | $27.35 | $27.35 | $27.35 | $22.12 | 51 |
| 2019-06-03 | $27.35 | $27.35 | $27.35 | $27.35 | $22.12 | 106 |
| 2019-05-31 | $27.35 | $27.35 | $27.35 | $27.35 | $22.12 | 700 |
| 2019-05-30 | $27.00 | $27.25 | $27.00 | $27.25 | $22.04 | 3,275 |
| 2019-05-29 | $26.80 | $26.80 | $26.80 | $26.80 | $21.68 | 350 |
| 2019-05-28 | $26.89 | $26.98 | $26.89 | $26.89 | $21.75 | 1,570 |
| 2019-05-24 | $26.93 | $26.93 | $26.90 | $26.90 | $21.76 | 500 |
| 2019-05-23 | $26.94 | $26.94 | $26.94 | $26.94 | $21.79 | 88 |
| 2019-05-22 | $26.94 | $26.94 | $26.94 | $26.94 | $21.79 | 0 |
| 2019-05-21 | $26.94 | $26.94 | $26.94 | $26.94 | $21.79 | 1,000 |
| 2019-05-20 | $27.15 | $27.58 | $27.15 | $27.58 | $22.31 | 600 |
| 2019-05-17 | $27.62 | $27.62 | $26.75 | $26.75 | $21.64 | 1,300 |
| 2019-05-16 | $27.24 | $27.24 | $26.82 | $27.10 | $21.92 | 16,815 |
| 2019-05-15 | $26.81 | $27.15 | $26.73 | $27.00 | $21.84 | 10,890 |
| 2019-05-14 | $26.75 | $26.85 | $26.50 | $26.50 | $21.44 | 10,487 |
| 2019-05-13 | $26.83 | $26.83 | $26.73 | $26.75 | $21.64 | 8,900 |
| 2019-05-10 | $26.80 | $26.85 | $26.50 | $26.75 | $21.64 | 26,145 |
| 2019-05-09 | $26.75 | $26.80 | $26.64 | $26.70 | $21.60 | 16,955 |
| 2019-05-08 | $26.85 | $26.85 | $26.63 | $26.75 | $21.64 | 23,131 |
| 2019-05-07 | $26.83 | $26.85 | $26.78 | $26.78 | $21.66 | 7,200 |
| 2019-05-06 | $26.83 | $27.28 | $26.83 | $26.92 | $21.77 | 18,110 |
| 2019-05-03 | $26.85 | $26.85 | $26.60 | $26.60 | $21.52 | 16,381 |
| 2019-05-02 | $26.65 | $26.93 | $26.50 | $26.87 | $21.74 | 7,930 |
| 2019-05-01 | $27.00 | $27.00 | $26.64 | $26.85 | $21.72 | 16,250 |
| 2019-04-30 | $27.18 | $27.18 | $26.59 | $27.00 | $21.84 | 4,175 |
| 2019-04-29 | $26.84 | $27.07 | $26.75 | $27.01 | $21.85 | 11,800 |
| 2019-04-26 | $26.68 | $26.75 | $26.60 | $26.60 | $21.52 | 7,330 |
| 2019-04-25 | $26.62 | $26.75 | $26.50 | $26.75 | $21.64 | 8,401 |
| 2019-04-24 | $26.45 | $26.75 | $26.42 | $26.65 | $21.56 | 49,700 |
| 2019-04-23 | $26.40 | $26.45 | $26.34 | $26.42 | $21.37 | 48,774 |
| 2019-04-22 | $26.40 | $26.53 | $26.40 | $26.40 | $21.36 | 13,573 |
| 2019-04-18 | $26.63 | $26.78 | $26.45 | $26.45 | $21.40 | 11,140 |
| 2019-04-17 | $26.43 | $26.68 | $26.42 | $26.60 | $21.52 | 17,325 |
| 2019-04-16 | $26.45 | $26.45 | $26.30 | $26.45 | $21.40 | 18,850 |
| 2019-04-15 | $26.41 | $26.44 | $26.41 | $26.41 | $21.36 | 6,900 |
| 2019-04-12 | $26.49 | $26.49 | $26.26 | $26.40 | $21.36 | 10,175 |
| 2019-04-11 | $26.20 | $26.48 | $26.20 | $26.21 | $21.20 | 25,412 |
| 2019-04-10 | $26.20 | $26.30 | $26.15 | $26.20 | $21.19 | 25,450 |
| 2019-04-09 | $26.25 | $26.26 | $26.15 | $26.20 | $21.19 | 3,507 |
| 2019-04-08 | $26.33 | $26.40 | $26.15 | $26.15 | $21.15 | 30,050 |
| 2019-04-05 | $26.30 | $26.34 | $26.22 | $26.22 | $21.21 | 4,981 |
| 2019-04-04 | $26.22 | $26.31 | $26.19 | $26.22 | $21.21 | 18,750 |
| 2019-04-03 | $26.22 | $26.30 | $26.15 | $26.22 | $21.21 | 30,315 |
| 2019-04-02 | $26.25 | $26.33 | $26.05 | $26.12 | $21.13 | 17,225 |
| 2019-04-01 | $26.07 | $26.34 | $26.07 | $26.34 | $21.31 | 15,637 |
| 2019-03-29 | $25.70 | $26.13 | $25.60 | $25.97 | $21.01 | 66,682 |
| 2019-03-28 | $25.29 | $25.98 | $25.29 | $25.62 | $20.72 | 38,743 |
| 2019-03-27 | $25.26 | $26.87 | $25.26 | $25.50 | $20.63 | 104,424 |
| 2019-03-26 | $25.01 | $25.01 | $25.01 | $25.01 | $20.23 | 2,200 |
Merchants Bancorp (MBINP) News Headlines
Recent Merchants Bancorp (MBINP) News
Similar Companies to Merchants Bancorp (MBINP) 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 | -- | -- | -- |