POWER FINANCIAL CORP (POFNF) Exchange: PINK
Data as of May 6, 2024
$27.51 ($0.46) 1.72%
POWER FINANCIAL CORP - Daily Information
Click for more stock information on POWER FINANCIAL CORP.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $26.04 |
| Previous Close | $27.51 |
| High | $27.51 |
| Low | $26.04 |
| Adjusted Open | $26.04 |
| Previous Adjusted Close | $27.51 |
| Adjusted High | $27.51 |
| Adjusted Low | $26.04 |
About POWER FINANCIAL CORP (POFNF)
DELISTED - No Description Available
Invest in POWER FINANCIAL CORP (POFNF)
Historical Stock Data for POWER FINANCIAL CORP (POFNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-02-18 | $26.04 | $27.51 | $26.04 | $27.51 | $27.51 | 301 |
| 2020-02-14 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 2,063 |
| 2020-02-13 | $27.54 | $27.76 | $27.54 | $27.54 | $27.54 | 1,240 |
| 2020-02-12 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 0 |
| 2020-02-11 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 9,269 |
| 2020-02-10 | $27.17 | $27.17 | $27.05 | $27.05 | $27.05 | 300 |
| 2020-02-07 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 900 |
| 2020-02-06 | $26.66 | $26.77 | $26.66 | $26.77 | $26.77 | 5,403 |
| 2020-02-05 | $26.17 | $26.39 | $26.17 | $26.39 | $26.39 | 1,385 |
| 2020-02-04 | $26.03 | $26.03 | $26.01 | $26.01 | $26.01 | 4,000 |
| 2020-02-03 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 363 |
| 2020-01-31 | $26.00 | $26.00 | $25.88 | $25.88 | $25.88 | 731 |
| 2020-01-30 | $26.24 | $26.27 | $26.24 | $26.26 | $26.26 | 7,844 |
| 2020-01-29 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 338 |
| 2020-01-28 | $26.55 | $26.65 | $26.55 | $26.65 | $26.65 | 1,300 |
| 2020-01-27 | $26.39 | $26.46 | $26.39 | $26.46 | $26.46 | 491 |
| 2020-01-24 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 515 |
| 2020-01-23 | $26.68 | $26.68 | $26.46 | $26.46 | $26.46 | 880 |
| 2020-01-22 | $26.84 | $26.98 | $26.84 | $26.93 | $26.93 | 1,993 |
| 2020-01-21 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 206 |
| 2020-01-17 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 147 |
| 2020-01-16 | $26.09 | $26.34 | $26.09 | $26.34 | $26.34 | 1,421 |
| 2020-01-15 | $26.19 | $26.21 | $26.03 | $26.03 | $26.03 | 1,005 |
| 2020-01-14 | $26.41 | $26.41 | $26.32 | $26.40 | $26.40 | 2,265 |
| 2020-01-13 | $26.76 | $26.76 | $26.52 | $26.54 | $26.54 | 1,730 |
| 2020-01-10 | $27.00 | $27.41 | $26.90 | $26.90 | $26.90 | 75,744 |
| 2020-01-09 | $27.07 | $27.14 | $26.95 | $26.97 | $26.97 | 4,293 |
| 2020-01-08 | $26.82 | $27.10 | $26.82 | $27.10 | $27.10 | 1,347 |
| 2020-01-07 | $26.60 | $26.88 | $26.60 | $26.85 | $26.85 | 2,077 |
| 2020-01-06 | $26.73 | $26.91 | $26.73 | $26.88 | $26.88 | 4,961 |
| 2020-01-03 | $26.90 | $26.96 | $26.90 | $26.96 | $26.96 | 446 |
| 2020-01-02 | $27.00 | $27.04 | $27.00 | $27.02 | $27.02 | 1,996 |
| 2019-12-31 | $26.93 | $26.95 | $26.88 | $26.88 | $26.88 | 7,040 |
| 2019-12-30 | $26.60 | $26.65 | $26.60 | $26.65 | $26.65 | 322 |
| 2019-12-27 | $26.97 | $26.97 | $26.97 | $26.97 | $26.63 | 589 |
| 2019-12-26 | $26.82 | $26.82 | $26.82 | $26.82 | $26.47 | 43 |
| 2019-12-24 | $26.82 | $26.82 | $26.82 | $26.82 | $26.47 | 447 |
| 2019-12-23 | $26.85 | $26.88 | $26.85 | $26.87 | $26.52 | 7,707 |
| 2019-12-20 | $26.78 | $26.96 | $26.75 | $26.91 | $26.57 | 9,854 |
| 2019-12-19 | $26.73 | $26.76 | $26.53 | $26.76 | $26.42 | 3,907 |
| 2019-12-18 | $26.65 | $26.65 | $26.65 | $26.65 | $26.31 | 18,059 |
| 2019-12-17 | $27.20 | $27.22 | $27.04 | $27.07 | $26.72 | 3,825 |
| 2019-12-16 | $26.67 | $27.97 | $26.61 | $27.90 | $27.54 | 21,841 |
| 2019-12-13 | $26.88 | $27.42 | $26.88 | $27.38 | $27.03 | 7,241 |
| 2019-12-12 | $24.85 | $24.85 | $24.85 | $24.85 | $24.53 | 20 |
| 2019-12-11 | $24.90 | $24.95 | $24.85 | $24.85 | $24.53 | 705 |
| 2019-12-10 | $24.99 | $24.99 | $24.95 | $24.95 | $24.63 | 2,062 |
| 2019-12-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.68 | 1,500 |
| 2019-12-06 | $24.94 | $25.01 | $24.94 | $25.01 | $24.69 | 2,921 |
| 2019-12-05 | $24.78 | $24.78 | $24.78 | $24.78 | $24.46 | 1,615 |
| 2019-12-04 | $24.44 | $24.44 | $24.44 | $24.44 | $24.12 | 3,614 |
| 2019-12-03 | $24.44 | $24.44 | $24.44 | $24.44 | $24.12 | 9 |
| 2019-12-02 | $24.44 | $24.44 | $24.44 | $24.44 | $24.12 | 120 |
| 2019-11-29 | $24.45 | $24.47 | $24.45 | $24.47 | $24.15 | 435 |
| 2019-11-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.18 | 8,710 |
| 2019-11-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.69 | 10,352 |
| 2019-11-25 | $24.28 | $24.28 | $24.28 | $24.28 | $23.97 | 0 |
| 2019-11-22 | $24.28 | $24.28 | $24.28 | $24.28 | $23.97 | 327 |
| 2019-11-21 | $24.50 | $24.50 | $24.45 | $24.45 | $24.13 | 323 |
| 2019-11-20 | $24.78 | $24.78 | $24.78 | $24.78 | $24.46 | 153 |
| 2019-11-19 | $24.78 | $24.78 | $24.78 | $24.78 | $24.46 | 558 |
| 2019-11-18 | $25.01 | $25.01 | $24.96 | $24.96 | $24.64 | 1,274 |
| 2019-11-15 | $25.00 | $25.00 | $25.00 | $25.00 | $24.68 | 0 |
| 2019-11-14 | $24.93 | $25.00 | $24.93 | $25.00 | $24.68 | 857 |
| 2019-11-13 | $24.40 | $24.40 | $24.40 | $24.40 | $24.09 | 0 |
| 2019-11-12 | $24.40 | $24.40 | $24.40 | $24.40 | $24.09 | 0 |
| 2019-11-11 | $24.40 | $24.40 | $24.40 | $24.40 | $24.09 | 0 |
| 2019-11-08 | $24.26 | $24.40 | $24.22 | $24.40 | $24.09 | 738 |
| 2019-11-07 | $24.34 | $24.34 | $24.34 | $24.34 | $24.03 | 0 |
| 2019-11-06 | $24.34 | $24.34 | $24.34 | $24.34 | $24.03 | 252 |
| 2019-11-05 | $23.77 | $23.77 | $23.77 | $23.77 | $23.46 | 103 |
| 2019-11-04 | $23.77 | $23.77 | $23.77 | $23.77 | $23.46 | 233 |
| 2019-11-01 | $23.29 | $23.29 | $23.29 | $23.29 | $22.98 | 11 |
| 2019-10-31 | $23.29 | $23.29 | $23.29 | $23.29 | $22.98 | 70 |
| 2019-10-30 | $23.29 | $23.29 | $23.29 | $23.29 | $22.98 | 602 |
| 2019-10-29 | $23.60 | $23.60 | $23.60 | $23.60 | $23.30 | 2,000 |
| 2019-10-28 | $23.75 | $23.75 | $23.75 | $23.75 | $23.44 | 713 |
| 2019-10-25 | $23.59 | $23.59 | $23.59 | $23.59 | $23.29 | 445 |
| 2019-10-24 | $23.75 | $23.75 | $23.47 | $23.47 | $23.17 | 1,579 |
| 2019-10-23 | $23.75 | $23.75 | $23.75 | $23.75 | $23.44 | 100 |
| 2019-10-22 | $23.81 | $23.85 | $23.81 | $23.85 | $23.54 | 1,096 |
| 2019-10-21 | $23.46 | $23.91 | $23.46 | $23.91 | $23.60 | 5,799 |
| 2019-10-18 | $23.34 | $23.45 | $23.34 | $23.45 | $23.15 | 773 |
| 2019-10-17 | $23.31 | $23.54 | $23.31 | $23.38 | $23.08 | 1,941 |
| 2019-10-16 | $23.22 | $23.44 | $23.22 | $23.39 | $23.08 | 3,184 |
| 2019-10-15 | $23.15 | $23.24 | $23.15 | $23.24 | $22.94 | 870 |
| 2019-10-14 | $22.65 | $22.85 | $22.65 | $22.85 | $22.56 | 736 |
| 2019-10-11 | $23.14 | $23.19 | $23.10 | $23.10 | $22.80 | 3,316 |
| 2019-10-10 | $22.49 | $22.62 | $22.49 | $22.62 | $22.33 | 2,538 |
| 2019-10-09 | $22.27 | $22.27 | $22.27 | $22.27 | $21.98 | 585 |
| 2019-10-08 | $22.09 | $22.09 | $22.09 | $22.09 | $21.81 | 910 |
| 2019-10-07 | $22.41 | $22.41 | $22.41 | $22.41 | $22.12 | 240 |
| 2019-10-04 | $22.25 | $22.25 | $22.25 | $22.25 | $21.96 | 2,265 |
| 2019-10-03 | $22.24 | $22.24 | $22.24 | $22.24 | $21.95 | 3,979 |
| 2019-10-02 | $22.24 | $22.24 | $22.24 | $22.24 | $21.95 | 524 |
| 2019-10-01 | $22.91 | $22.91 | $22.91 | $22.91 | $22.61 | 404 |
| 2019-09-30 | $23.22 | $23.22 | $23.22 | $23.22 | $22.92 | 3,695 |
| 2019-09-27 | $23.22 | $23.22 | $23.22 | $23.22 | $22.92 | 1,975 |
| 2019-09-26 | $23.40 | $23.40 | $23.40 | $23.40 | $22.76 | 361 |
| 2019-09-25 | $23.37 | $23.37 | $23.37 | $23.37 | $22.73 | 5 |
| 2019-09-24 | $23.28 | $23.38 | $23.28 | $23.37 | $22.73 | 526 |
| 2019-09-23 | $23.04 | $23.04 | $23.04 | $23.04 | $22.41 | 14 |
| 2019-09-20 | $23.04 | $23.04 | $23.04 | $23.04 | $22.41 | 14,107 |
| 2019-09-19 | $23.10 | $23.10 | $23.02 | $23.04 | $22.41 | 4,969 |
| 2019-09-18 | $23.17 | $23.17 | $23.07 | $23.07 | $22.44 | 515 |
| 2019-09-17 | $23.09 | $23.09 | $23.09 | $23.09 | $22.46 | 675 |
| 2019-09-16 | $22.95 | $22.95 | $22.95 | $22.95 | $22.32 | 151 |
| 2019-09-13 | $22.50 | $22.50 | $22.50 | $22.50 | $21.89 | 0 |
| 2019-09-12 | $22.50 | $22.50 | $22.50 | $22.50 | $21.89 | 400 |
| 2019-09-11 | $22.46 | $22.46 | $22.46 | $22.46 | $21.85 | 94,321 |
| 2019-09-10 | $21.92 | $21.92 | $21.92 | $21.92 | $21.33 | 30 |
| 2019-09-09 | $21.92 | $21.92 | $21.92 | $21.92 | $21.33 | 40 |
| 2019-09-06 | $21.92 | $21.92 | $21.92 | $21.92 | $21.33 | 496 |
| 2019-09-05 | $21.15 | $21.15 | $21.15 | $21.15 | $20.57 | 99 |
| 2019-09-04 | $21.15 | $21.15 | $21.15 | $21.15 | $20.57 | 0 |
| 2019-09-03 | $21.15 | $21.15 | $21.15 | $21.15 | $20.57 | 195 |
| 2019-08-30 | $21.39 | $21.39 | $21.26 | $21.33 | $20.75 | 26,985 |
| 2019-08-29 | $21.17 | $21.18 | $21.16 | $21.18 | $20.60 | 500 |
| 2019-08-28 | $20.75 | $20.85 | $20.75 | $20.85 | $20.28 | 5,329 |
| 2019-08-27 | $20.94 | $20.94 | $20.94 | $20.94 | $20.37 | 1,866 |
| 2019-08-26 | $20.82 | $20.82 | $20.82 | $20.82 | $20.25 | 207 |
| 2019-08-23 | $20.81 | $20.82 | $20.81 | $20.82 | $20.25 | 1,578 |
| 2019-08-22 | $20.96 | $20.96 | $20.96 | $20.96 | $20.38 | 19 |
| 2019-08-21 | $20.96 | $20.96 | $20.96 | $20.96 | $20.38 | 5,000 |
| 2019-08-20 | $20.89 | $20.89 | $20.84 | $20.84 | $20.28 | 3,160 |
| 2019-08-19 | $20.94 | $20.94 | $20.90 | $20.90 | $20.33 | 5,386 |
| 2019-08-16 | $20.61 | $20.81 | $20.61 | $20.81 | $20.24 | 8,308 |
| 2019-08-15 | $20.49 | $20.50 | $20.49 | $20.50 | $19.94 | 415 |
| 2019-08-14 | $20.45 | $20.45 | $20.45 | $20.45 | $19.90 | 485 |
| 2019-08-13 | $20.76 | $20.76 | $20.76 | $20.76 | $20.20 | 101 |
| 2019-08-12 | $21.37 | $21.37 | $20.76 | $20.76 | $20.20 | 2,962 |
| 2019-08-09 | $20.92 | $21.14 | $20.92 | $21.12 | $20.54 | 8,200 |
| 2019-08-08 | $20.92 | $21.14 | $20.92 | $21.12 | $20.54 | 8,151 |
| 2019-08-07 | $20.64 | $20.99 | $20.64 | $20.99 | $20.42 | 1,600 |
| 2019-08-06 | $20.64 | $20.99 | $20.64 | $20.99 | $20.42 | 1,575 |
| 2019-08-05 | $23.05 | $23.05 | $23.05 | $23.05 | $22.42 | 106 |
| 2019-08-02 | $21.79 | $21.79 | $21.59 | $21.59 | $21.00 | 2,226 |
| 2019-08-01 | $21.90 | $21.90 | $21.90 | $21.90 | $21.30 | 102 |
| 2019-07-31 | $21.82 | $21.82 | $21.82 | $21.82 | $21.23 | 321 |
| 2019-07-30 | $22.09 | $22.09 | $22.05 | $22.05 | $21.45 | 1,700 |
| 2019-07-29 | $22.09 | $22.09 | $22.05 | $22.05 | $21.45 | 1,734 |
| 2019-07-26 | $21.98 | $21.98 | $21.98 | $21.98 | $21.38 | 3,651 |
| 2019-07-25 | $22.11 | $22.11 | $22.11 | $22.11 | $21.51 | 203 |
| 2019-07-24 | $22.39 | $22.39 | $22.39 | $22.39 | $21.78 | 224 |
| 2019-07-23 | $22.59 | $22.59 | $22.53 | $22.53 | $21.92 | 1,301 |
| 2019-07-22 | $22.47 | $22.47 | $22.47 | $22.47 | $21.85 | 1,231 |
| 2019-07-19 | $22.60 | $22.61 | $22.46 | $22.61 | $21.99 | 1,343 |
| 2019-07-18 | $22.62 | $22.62 | $22.61 | $22.61 | $21.99 | 655 |
| 2019-07-17 | $22.80 | $22.80 | $22.80 | $22.80 | $22.18 | 951 |
| 2019-07-16 | $22.72 | $22.78 | $22.72 | $22.72 | $22.10 | 1,071 |
| 2019-07-15 | $22.79 | $22.79 | $22.70 | $22.70 | $22.08 | 1,546 |
| 2019-07-12 | $22.91 | $22.97 | $22.90 | $22.97 | $22.34 | 825 |
| 2019-07-11 | $23.03 | $23.03 | $22.86 | $22.86 | $22.23 | 1,725 |
| 2019-07-10 | $23.03 | $23.03 | $23.03 | $23.03 | $22.40 | 512 |
| 2019-07-09 | $22.67 | $22.67 | $22.67 | $22.67 | $22.05 | 496 |
| 2019-07-08 | $23.10 | $23.10 | $22.95 | $22.95 | $22.32 | 23,091 |
| 2019-07-05 | $22.99 | $23.03 | $22.89 | $22.99 | $22.36 | 6,422 |
| 2019-07-03 | $23.02 | $23.02 | $23.02 | $23.02 | $22.39 | 53 |
| 2019-07-02 | $23.02 | $23.02 | $23.02 | $23.02 | $22.39 | 4,017 |
| 2019-07-01 | $24.52 | $24.62 | $24.00 | $24.12 | $23.46 | 3,121 |
| 2019-06-28 | $22.69 | $22.69 | $22.69 | $22.69 | $22.07 | 92 |
| 2019-06-27 | $22.69 | $22.69 | $22.69 | $22.69 | $22.07 | 1,974 |
| 2019-06-26 | $23.08 | $23.10 | $23.08 | $23.10 | $22.13 | 240 |
| 2019-06-25 | $23.15 | $23.15 | $23.15 | $23.15 | $22.18 | 370 |
| 2019-06-24 | $23.21 | $23.21 | $23.21 | $23.21 | $22.24 | 11,023 |
| 2019-06-21 | $23.21 | $23.21 | $23.21 | $23.21 | $22.24 | 6,369 |
| 2019-06-20 | $23.14 | $23.23 | $23.14 | $23.23 | $22.26 | 972 |
| 2019-06-19 | $22.80 | $22.80 | $22.80 | $22.80 | $21.84 | 46 |
| 2019-06-18 | $22.63 | $22.80 | $22.63 | $22.80 | $21.84 | 1,963 |
| 2019-06-17 | $22.21 | $22.21 | $22.21 | $22.21 | $21.28 | 3 |
| 2019-06-14 | $22.57 | $22.57 | $22.06 | $22.21 | $21.28 | 683 |
| 2019-06-13 | $22.10 | $22.10 | $22.10 | $22.10 | $21.17 | 181 |
| 2019-06-12 | $22.50 | $22.50 | $22.10 | $22.10 | $21.17 | 922 |
| 2019-06-11 | $23.08 | $23.08 | $23.07 | $23.07 | $22.10 | 457 |
| 2019-06-10 | $23.09 | $23.09 | $23.09 | $23.09 | $22.12 | 107 |
| 2019-06-07 | $22.92 | $22.92 | $22.82 | $22.83 | $21.87 | 16,662 |
| 2019-06-06 | $22.65 | $22.65 | $22.65 | $22.65 | $21.70 | 150 |
| 2019-06-05 | $22.60 | $22.60 | $22.60 | $22.60 | $21.66 | 305 |
| 2019-06-04 | $22.27 | $22.27 | $22.27 | $22.27 | $21.34 | 18,891 |
| 2019-06-03 | $22.30 | $22.30 | $22.27 | $22.27 | $21.34 | 964 |
| 2019-05-31 | $21.95 | $21.95 | $21.95 | $21.95 | $21.03 | 8,552 |
| 2019-05-30 | $22.55 | $22.55 | $22.55 | $22.55 | $21.60 | 115 |
| 2019-05-29 | $22.43 | $22.49 | $22.36 | $22.49 | $21.55 | 846 |
| 2019-05-28 | $22.59 | $22.59 | $22.50 | $22.56 | $21.62 | 10,965 |
| 2019-05-24 | $22.88 | $22.88 | $22.88 | $22.88 | $21.92 | 2,349 |
| 2019-05-23 | $22.30 | $22.30 | $22.30 | $22.30 | $21.37 | 160 |
| 2019-05-22 | $22.64 | $22.64 | $22.64 | $22.64 | $21.69 | 0 |
| 2019-05-21 | $22.69 | $22.69 | $22.64 | $22.64 | $21.69 | 4,355 |
| 2019-05-20 | $23.45 | $23.45 | $23.45 | $23.45 | $22.47 | 333 |
| 2019-05-17 | $22.29 | $22.29 | $22.29 | $22.29 | $21.36 | 107 |
| 2019-05-16 | $22.47 | $22.47 | $22.12 | $22.12 | $21.19 | 2,328 |
| 2019-05-15 | $22.62 | $22.62 | $22.54 | $22.54 | $21.59 | 453 |
| 2019-05-14 | $22.73 | $22.83 | $22.70 | $22.83 | $21.88 | 2,461 |
| 2019-05-13 | $22.51 | $22.51 | $22.51 | $22.51 | $21.56 | 1,295 |
| 2019-05-10 | $23.27 | $23.27 | $23.27 | $23.27 | $22.29 | 81 |
| 2019-05-09 | $23.27 | $23.27 | $23.27 | $23.27 | $22.29 | 22 |
| 2019-05-08 | $23.53 | $23.53 | $23.21 | $23.27 | $22.29 | 2,328 |
| 2019-05-07 | $23.12 | $23.12 | $23.12 | $23.12 | $22.16 | 214 |
| 2019-05-06 | $23.57 | $23.57 | $23.57 | $23.57 | $22.58 | 58 |
| 2019-05-03 | $23.57 | $23.57 | $23.57 | $23.57 | $22.58 | 153 |
| 2019-05-02 | $23.57 | $23.57 | $23.57 | $23.57 | $22.58 | 5,549 |
| 2019-05-01 | $23.57 | $23.57 | $23.57 | $23.57 | $22.58 | 489 |
| 2019-04-30 | $23.83 | $23.83 | $23.83 | $23.83 | $22.83 | 2,580 |
| 2019-04-29 | $23.83 | $23.83 | $23.83 | $23.83 | $22.83 | 361 |
| 2019-04-26 | $23.59 | $23.59 | $23.45 | $23.45 | $22.47 | 547 |
| 2019-04-25 | $23.60 | $23.60 | $23.49 | $23.55 | $22.56 | 2,765 |
| 2019-04-24 | $23.80 | $23.80 | $23.60 | $23.60 | $22.61 | 1,778 |
| 2019-04-23 | $23.91 | $23.91 | $23.91 | $23.91 | $22.91 | 234 |
| 2019-04-22 | $24.66 | $24.66 | $24.66 | $24.66 | $23.63 | 295 |
| 2019-04-18 | $24.85 | $24.85 | $24.60 | $24.71 | $23.67 | 12,583 |
| 2019-04-17 | $24.63 | $24.78 | $24.63 | $24.78 | $23.75 | 66,639 |
| 2019-04-16 | $24.40 | $24.57 | $24.40 | $24.55 | $23.52 | 8,600 |
| 2019-04-15 | $24.18 | $24.18 | $24.18 | $24.18 | $23.16 | 536 |
| 2019-04-12 | $24.24 | $24.24 | $24.06 | $24.06 | $23.05 | 2,587 |
| 2019-04-11 | $24.17 | $24.22 | $24.17 | $24.22 | $23.20 | 1,512 |
| 2019-04-10 | $24.20 | $24.30 | $24.20 | $24.30 | $23.28 | 2,194 |
| 2019-04-09 | $24.39 | $24.39 | $24.12 | $24.12 | $23.11 | 4,276 |
| 2019-04-08 | $24.15 | $24.28 | $24.15 | $24.28 | $23.26 | 1,008 |
| 2019-04-05 | $23.67 | $23.67 | $23.67 | $23.67 | $22.67 | 40 |
| 2019-04-04 | $23.67 | $23.67 | $23.67 | $23.67 | $22.67 | 363 |
| 2019-04-03 | $23.67 | $23.67 | $23.67 | $23.67 | $22.67 | 36 |
| 2019-04-02 | $23.88 | $23.88 | $23.67 | $23.67 | $22.67 | 2,429 |
| 2019-04-01 | $23.84 | $23.93 | $23.84 | $23.93 | $22.93 | 14,797 |
| 2019-03-29 | $23.27 | $23.40 | $23.27 | $23.37 | $22.39 | 42,994 |
| 2019-03-28 | $23.47 | $23.47 | $23.47 | $23.47 | $22.48 | 65 |
| 2019-03-27 | $23.47 | $23.47 | $23.47 | $23.47 | $22.16 | 826 |
| 2019-03-26 | $23.48 | $23.48 | $23.36 | $23.36 | $22.06 | 773 |
| 2019-03-25 | $23.17 | $23.17 | $23.16 | $23.16 | $21.88 | 368 |
| 2019-03-22 | $23.61 | $23.61 | $23.61 | $23.61 | $22.30 | 140 |
| 2019-03-21 | $23.61 | $23.61 | $23.61 | $23.61 | $22.30 | 385 |
| 2019-03-20 | $23.14 | $23.23 | $23.14 | $23.23 | $21.94 | 802 |
| 2019-03-19 | $23.14 | $23.14 | $23.14 | $23.14 | $21.85 | 535 |
| 2019-03-18 | $22.96 | $23.00 | $22.95 | $22.96 | $21.68 | 1,266 |
| 2019-03-15 | $23.29 | $23.29 | $22.93 | $22.93 | $21.66 | 25,198 |
| 2019-03-14 | $22.88 | $22.93 | $22.88 | $22.93 | $21.66 | 5,305 |
| 2019-03-13 | $22.15 | $22.15 | $22.15 | $22.15 | $20.92 | 25,837 |
| 2019-03-12 | $22.15 | $22.15 | $22.15 | $22.15 | $20.92 | 9 |
| 2019-03-11 | $22.15 | $22.15 | $22.15 | $22.15 | $20.92 | 14 |
| 2019-03-08 | $22.15 | $22.15 | $22.15 | $22.15 | $20.92 | 5 |
| 2019-03-07 | $22.15 | $22.15 | $22.15 | $22.15 | $20.92 | 50 |
| 2019-03-06 | $22.15 | $22.15 | $22.15 | $22.15 | $20.92 | 37 |
| 2019-03-05 | $22.31 | $22.31 | $22.15 | $22.15 | $20.92 | 4,073 |
| 2019-03-04 | $22.40 | $22.45 | $22.39 | $22.41 | $21.17 | 9,717 |
| 2019-03-01 | $22.15 | $22.15 | $21.99 | $21.99 | $20.77 | 27,657 |
| 2019-02-28 | $22.25 | $22.29 | $22.25 | $22.29 | $21.05 | 3,015 |
| 2019-02-27 | $22.19 | $22.19 | $22.19 | $22.19 | $20.96 | 2,523 |
| 2019-02-26 | $21.73 | $21.73 | $21.73 | $21.73 | $20.52 | 100 |
| 2019-02-25 | $21.73 | $21.73 | $21.73 | $21.73 | $20.52 | 622 |
| 2019-02-22 | $21.77 | $21.77 | $21.77 | $21.77 | $20.56 | 742 |
| 2019-02-21 | $21.68 | $21.73 | $21.68 | $21.73 | $20.53 | 658 |
| 2019-02-20 | $21.30 | $21.30 | $21.30 | $21.30 | $20.12 | 200 |
| 2019-02-19 | $21.30 | $21.30 | $21.30 | $21.30 | $20.12 | 184 |
| 2019-02-15 | $21.22 | $21.30 | $21.22 | $21.30 | $20.12 | 2,939 |
| 2019-02-14 | $21.23 | $21.23 | $21.23 | $21.23 | $20.05 | 121 |
| 2019-02-13 | $21.23 | $21.23 | $21.23 | $21.23 | $20.05 | 26 |
| 2019-02-12 | $21.38 | $21.38 | $21.23 | $21.23 | $20.05 | 14,667 |
| 2019-02-11 | $20.89 | $21.04 | $20.89 | $21.04 | $19.87 | 537 |
| 2019-02-08 | $21.00 | $21.06 | $21.00 | $21.06 | $19.89 | 1,056 |
| 2019-02-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.83 | 126 |
| 2019-02-06 | $20.62 | $20.62 | $20.62 | $20.62 | $19.48 | 97 |
| 2019-02-05 | $20.52 | $20.62 | $20.52 | $20.62 | $19.48 | 5,015 |
| 2019-02-04 | $20.38 | $20.38 | $20.38 | $20.38 | $19.25 | 269 |
| 2019-02-01 | $20.50 | $20.58 | $20.50 | $20.50 | $19.36 | 406 |
| 2019-01-31 | $20.49 | $20.91 | $20.45 | $20.46 | $19.32 | 2,809 |
| 2019-01-30 | $20.41 | $20.44 | $20.41 | $20.44 | $19.30 | 1,024 |
| 2019-01-29 | $20.14 | $20.14 | $20.14 | $20.14 | $19.02 | 147 |
| 2019-01-28 | $20.14 | $20.14 | $20.14 | $20.14 | $19.02 | 34,281 |
| 2019-01-25 | $20.14 | $20.14 | $20.07 | $20.07 | $18.95 | 4,650 |
| 2019-01-24 | $20.63 | $20.63 | $19.83 | $19.83 | $18.73 | 14,263 |
| 2019-01-23 | $20.16 | $20.25 | $20.16 | $20.25 | $19.12 | 3,494 |
| 2019-01-22 | $20.48 | $20.48 | $20.15 | $20.15 | $19.03 | 600 |
| 2019-01-18 | $20.46 | $20.53 | $20.46 | $20.53 | $19.39 | 645 |
| 2019-01-17 | $20.14 | $20.14 | $20.14 | $20.14 | $19.02 | 15 |
| 2019-01-16 | $20.14 | $20.14 | $20.14 | $20.14 | $19.02 | 119 |
| 2019-01-15 | $20.07 | $20.17 | $19.90 | $20.14 | $19.02 | 5,776 |
| 2019-01-14 | $20.16 | $20.16 | $20.16 | $20.16 | $19.04 | 360 |
| 2019-01-11 | $20.01 | $20.01 | $20.01 | $20.01 | $18.90 | 4,010 |
| 2019-01-10 | $20.02 | $20.02 | $20.02 | $20.02 | $18.90 | 262 |
| 2019-01-09 | $19.69 | $19.93 | $19.69 | $19.93 | $18.82 | 719 |
| 2019-01-08 | $19.85 | $19.85 | $19.85 | $19.85 | $18.75 | 131 |
| 2019-01-07 | $18.98 | $18.98 | $18.98 | $18.98 | $17.93 | 23,570 |
| 2019-01-04 | $18.98 | $18.98 | $18.98 | $18.98 | $17.93 | 59 |
| 2019-01-03 | $18.85 | $18.98 | $18.85 | $18.98 | $17.93 | 369 |
| 2019-01-02 | $18.78 | $18.97 | $18.76 | $18.97 | $17.91 | 683 |
| 2018-12-31 | $18.88 | $18.88 | $18.85 | $18.86 | $17.81 | 1,592 |
| 2018-12-28 | $18.95 | $18.95 | $18.58 | $18.85 | $17.80 | 2,051 |
| 2018-12-27 | $18.72 | $18.72 | $18.72 | $18.72 | $17.39 | 2,700 |
| 2018-12-26 | $18.38 | $18.83 | $18.37 | $18.43 | $17.12 | 4,595 |
| 2018-12-24 | $18.72 | $18.73 | $18.69 | $18.69 | $17.36 | 888 |
| 2018-12-21 | $19.04 | $19.11 | $18.55 | $18.55 | $17.23 | 6,288 |
| 2018-12-20 | $19.22 | $19.22 | $19.00 | $19.10 | $17.74 | 1,824 |
| 2018-12-19 | $19.61 | $19.72 | $19.22 | $19.22 | $17.85 | 32,622 |
| 2018-12-18 | $19.30 | $19.30 | $19.30 | $19.30 | $17.92 | 315 |
| 2018-12-17 | $19.89 | $19.89 | $19.36 | $19.36 | $17.98 | 1,361 |
| 2018-12-14 | $19.56 | $19.56 | $19.56 | $19.56 | $18.17 | 22,229 |
| 2018-12-13 | $19.91 | $19.91 | $19.60 | $19.60 | $18.21 | 841 |
| 2018-12-12 | $19.99 | $20.08 | $19.88 | $19.88 | $18.46 | 9,771 |
| 2018-12-11 | $20.14 | $20.14 | $19.88 | $19.88 | $18.47 | 4,004 |
| 2018-12-10 | $19.90 | $19.90 | $19.90 | $19.90 | $18.48 | 1,939 |
| 2018-12-07 | $20.90 | $20.90 | $20.70 | $20.70 | $19.23 | 341 |
| 2018-12-06 | $20.35 | $20.38 | $20.11 | $20.38 | $18.93 | 2,493 |
| 2018-12-04 | $20.93 | $20.93 | $20.69 | $20.72 | $19.24 | 16,382 |
| 2018-12-03 | $21.24 | $21.24 | $20.82 | $20.82 | $19.34 | 39,661 |
| 2018-11-30 | $21.01 | $21.08 | $21.01 | $21.08 | $19.58 | 17,056 |
| 2018-11-29 | $21.10 | $21.20 | $21.10 | $21.16 | $19.66 | 75,584 |
| 2018-11-28 | $20.77 | $21.05 | $20.77 | $21.02 | $19.52 | 23,308 |
| 2018-11-27 | $21.05 | $21.05 | $20.76 | $20.76 | $19.29 | 1,891 |
| 2018-11-26 | $21.30 | $21.32 | $21.06 | $21.13 | $19.62 | 62,825 |
| 2018-11-23 | $21.18 | $21.18 | $21.17 | $21.17 | $19.66 | 262 |
| 2018-11-21 | $20.97 | $20.97 | $20.97 | $20.97 | $19.47 | 37 |
| 2018-11-20 | $21.20 | $21.20 | $20.89 | $20.97 | $19.47 | 6,061 |
| 2018-11-19 | $21.42 | $21.48 | $21.42 | $21.48 | $19.95 | 505 |
| 2018-11-16 | $21.53 | $21.53 | $21.53 | $21.53 | $19.99 | 231 |
| 2018-11-15 | $21.35 | $21.35 | $21.32 | $21.33 | $19.81 | 3,299 |
| 2018-11-14 | $21.29 | $21.32 | $21.29 | $21.32 | $19.80 | 1,146 |
| 2018-11-13 | $21.52 | $21.52 | $21.26 | $21.26 | $19.75 | 15,519 |
| 2018-11-12 | $21.43 | $21.43 | $21.40 | $21.40 | $19.88 | 367 |
| 2018-11-09 | $21.77 | $21.77 | $21.77 | $21.77 | $20.22 | 109 |
| 2018-11-08 | $21.96 | $21.96 | $21.77 | $21.77 | $20.22 | 2,084 |
| 2018-11-07 | $21.87 | $21.87 | $21.87 | $21.87 | $20.31 | 294 |
| 2018-11-06 | $21.87 | $21.87 | $21.87 | $21.87 | $20.31 | 240 |
| 2018-11-05 | $21.96 | $22.15 | $21.96 | $22.15 | $20.57 | 2,981 |
| 2018-11-02 | $21.76 | $21.76 | $21.62 | $21.62 | $20.08 | 695 |
| 2018-11-01 | $21.66 | $21.66 | $21.57 | $21.57 | $20.03 | 4,006 |
| 2018-10-31 | $21.63 | $21.63 | $21.63 | $21.63 | $20.09 | 436 |
| 2018-10-30 | $21.28 | $21.28 | $21.14 | $21.14 | $19.63 | 4,934 |
| 2018-10-29 | $21.75 | $21.75 | $21.29 | $21.29 | $19.77 | 2,195 |
| 2018-10-26 | $21.51 | $21.51 | $21.51 | $21.51 | $19.98 | 170 |
| 2018-10-25 | $21.74 | $21.74 | $21.51 | $21.51 | $19.98 | 2,133 |
| 2018-10-24 | $21.84 | $21.84 | $21.84 | $21.84 | $20.28 | 182 |
| 2018-10-23 | $21.84 | $21.84 | $21.84 | $21.84 | $20.28 | 2,700 |
| 2018-10-22 | $21.85 | $21.85 | $21.85 | $21.85 | $20.29 | 754 |
| 2018-10-19 | $21.90 | $21.90 | $21.90 | $21.90 | $20.34 | 196 |
| 2018-10-18 | $21.90 | $21.90 | $21.90 | $21.90 | $20.34 | 88 |
| 2018-10-17 | $21.90 | $21.90 | $21.90 | $21.90 | $20.34 | 200 |
| 2018-10-16 | $21.78 | $21.92 | $21.78 | $21.92 | $20.36 | 4,378 |
| 2018-10-15 | $21.93 | $21.93 | $21.93 | $21.93 | $20.37 | 1,561 |
| 2018-10-12 | $22.03 | $22.07 | $21.76 | $21.88 | $20.32 | 2,896 |
| 2018-10-11 | $22.80 | $22.80 | $22.80 | $22.80 | $21.18 | 42 |
| 2018-10-10 | $22.80 | $22.80 | $22.80 | $22.80 | $21.18 | 200 |
| 2018-10-09 | $22.89 | $22.89 | $22.89 | $22.89 | $21.26 | 409 |
| 2018-10-08 | $22.40 | $22.40 | $22.40 | $22.40 | $20.81 | 300 |
| 2018-10-05 | $23.12 | $23.12 | $23.12 | $23.12 | $21.47 | 61 |
| 2018-10-04 | $23.12 | $23.12 | $23.12 | $23.12 | $21.47 | 98 |
| 2018-10-03 | $23.12 | $23.12 | $23.12 | $23.12 | $21.47 | 87,428 |
| 2018-10-02 | $23.12 | $23.12 | $23.12 | $23.12 | $21.47 | 31 |
| 2018-10-01 | $23.12 | $23.12 | $23.12 | $23.12 | $21.47 | 500 |
| 2018-09-28 | $22.86 | $22.90 | $22.86 | $22.90 | $21.26 | 1,042 |
| 2018-09-27 | $23.35 | $23.35 | $22.87 | $22.87 | $21.24 | 4,283 |
| 2018-09-26 | $23.35 | $23.40 | $23.35 | $23.40 | $21.42 | 27,235 |
| 2018-09-25 | $23.42 | $23.42 | $23.42 | $23.42 | $21.44 | 4,227 |
| 2018-09-24 | $23.40 | $23.40 | $23.30 | $23.38 | $21.40 | 1,730 |
| 2018-09-21 | $23.59 | $23.61 | $23.57 | $23.61 | $21.61 | 293,680 |
| 2018-09-20 | $23.30 | $23.30 | $23.30 | $23.30 | $21.33 | 187 |
| 2018-09-19 | $23.20 | $23.30 | $23.14 | $23.30 | $21.33 | 13,340 |
| 2018-09-18 | $23.27 | $23.27 | $22.97 | $22.97 | $21.03 | 839 |
| 2018-09-17 | $22.83 | $22.83 | $22.83 | $22.83 | $20.90 | 191 |
| 2018-09-14 | $22.84 | $22.90 | $22.84 | $22.90 | $20.96 | 11,523 |
| 2018-09-13 | $22.94 | $22.94 | $22.94 | $22.94 | $21.00 | 489 |
| 2018-09-12 | $22.83 | $22.83 | $22.83 | $22.83 | $20.90 | 337 |
| 2018-09-11 | $22.67 | $22.67 | $22.67 | $22.67 | $20.75 | 64 |
| 2018-09-10 | $22.66 | $22.70 | $22.65 | $22.67 | $20.75 | 1,989 |
| 2018-09-07 | $22.80 | $22.80 | $22.47 | $22.58 | $20.67 | 2,508 |
| 2018-09-06 | $22.80 | $22.80 | $22.80 | $22.80 | $20.87 | 382 |
| 2018-09-05 | $22.59 | $22.59 | $22.59 | $22.59 | $20.68 | 540 |
| 2018-09-04 | $22.54 | $22.54 | $22.54 | $22.54 | $20.63 | 260 |
| 2018-08-31 | $23.55 | $23.55 | $23.55 | $23.55 | $21.56 | 82 |
| 2018-08-30 | $23.50 | $23.55 | $23.50 | $23.55 | $21.56 | 421 |
| 2018-08-29 | $23.76 | $23.76 | $23.76 | $23.76 | $21.75 | 10 |
| 2018-08-28 | $23.89 | $23.89 | $23.76 | $23.76 | $21.75 | 956 |
| 2018-08-27 | $23.64 | $23.90 | $23.62 | $23.88 | $21.86 | 1,500 |
| 2018-08-24 | $24.07 | $24.07 | $24.07 | $24.07 | $22.04 | 180 |
| 2018-08-23 | $24.07 | $24.07 | $24.07 | $24.07 | $22.04 | 36 |
| 2018-08-22 | $23.96 | $24.07 | $23.96 | $24.07 | $22.04 | 1,195 |
| 2018-08-21 | $23.97 | $23.97 | $23.97 | $23.97 | $21.94 | 297 |
| 2018-08-20 | $23.83 | $23.83 | $23.83 | $23.83 | $21.82 | 440 |
| 2018-08-17 | $23.93 | $24.00 | $23.83 | $23.83 | $21.82 | 1,951 |
| 2018-08-16 | $23.74 | $23.74 | $23.74 | $23.74 | $21.74 | 67 |
| 2018-08-15 | $23.74 | $23.74 | $23.74 | $23.74 | $21.73 | 10 |
| 2018-08-14 | $23.74 | $23.74 | $23.74 | $23.74 | $21.74 | 210 |
| 2018-08-13 | $23.48 | $23.48 | $23.48 | $23.48 | $21.49 | 968 |
| 2018-08-10 | $23.64 | $23.64 | $23.64 | $23.64 | $21.64 | 349 |
| 2018-08-09 | $23.73 | $23.81 | $23.73 | $23.81 | $21.80 | 1,255 |
| 2018-08-08 | $23.58 | $23.58 | $23.58 | $23.58 | $21.59 | 120 |
| 2018-08-07 | $23.50 | $23.58 | $23.50 | $23.58 | $21.59 | 1,167 |
| 2018-08-06 | $23.64 | $23.64 | $23.64 | $23.64 | $21.64 | 243 |
| 2018-08-03 | $23.37 | $23.63 | $23.37 | $23.63 | $21.63 | 3,415 |
| 2018-08-02 | $23.49 | $23.49 | $23.49 | $23.49 | $21.50 | 354 |
| 2018-08-01 | $23.70 | $23.88 | $23.70 | $23.88 | $21.86 | 255 |
| 2018-07-31 | $23.82 | $23.89 | $23.80 | $23.89 | $21.87 | 1,806 |
| 2018-07-30 | $23.93 | $23.93 | $23.93 | $23.93 | $21.91 | 535 |
| 2018-07-27 | $23.93 | $23.93 | $23.93 | $23.93 | $21.90 | 37 |
| 2018-07-26 | $23.93 | $23.93 | $23.93 | $23.93 | $21.91 | 500 |
| 2018-07-25 | $23.58 | $23.58 | $23.58 | $23.58 | $21.58 | 330 |
| 2018-07-24 | $23.38 | $23.38 | $23.38 | $23.38 | $21.40 | 200 |
| 2018-07-23 | $23.16 | $23.16 | $23.05 | $23.05 | $21.10 | 1,042 |
| 2018-07-20 | $23.35 | $23.35 | $23.35 | $23.35 | $21.38 | 2,630 |
| 2018-07-19 | $23.15 | $23.15 | $23.15 | $23.15 | $21.19 | 235 |
| 2018-07-18 | $23.35 | $23.35 | $23.35 | $23.35 | $21.38 | 542 |
| 2018-07-17 | $23.38 | $23.38 | $23.30 | $23.30 | $21.33 | 665 |
| 2018-07-16 | $23.44 | $23.52 | $23.44 | $23.52 | $21.53 | 2,857 |
| 2018-07-13 | $23.18 | $23.18 | $23.18 | $23.18 | $21.22 | 60 |
| 2018-07-12 | $23.30 | $23.30 | $23.18 | $23.18 | $21.22 | 1,886 |
| 2018-07-11 | $23.40 | $23.40 | $23.10 | $23.10 | $21.15 | 8,739 |
| 2018-07-10 | $23.36 | $23.36 | $23.28 | $23.28 | $21.31 | 523 |
| 2018-07-09 | $23.49 | $23.49 | $23.41 | $23.45 | $21.47 | 1,100 |
| 2018-07-06 | $23.39 | $23.39 | $23.33 | $23.33 | $21.36 | 1,778 |
| 2018-07-05 | $23.36 | $23.36 | $23.36 | $23.36 | $21.38 | 235 |
| 2018-07-03 | $23.51 | $23.51 | $23.26 | $23.36 | $21.38 | 1,011 |
| 2018-07-02 | $23.82 | $23.82 | $23.82 | $23.82 | $21.81 | 1,321 |
| 2018-06-29 | $23.13 | $23.28 | $23.13 | $23.28 | $21.31 | 12,895 |
| 2018-06-28 | $22.86 | $22.91 | $22.86 | $22.91 | $20.98 | 624 |
| 2018-06-27 | $23.48 | $23.48 | $23.26 | $23.27 | $21.01 | 1,519 |
| 2018-06-26 | $23.57 | $23.57 | $23.57 | $23.57 | $21.27 | 1,043 |
| 2018-06-25 | $23.50 | $23.52 | $23.50 | $23.50 | $21.21 | 815 |
| 2018-06-22 | $23.82 | $23.82 | $23.82 | $23.82 | $21.50 | 4,777 |
| 2018-06-21 | $23.95 | $23.95 | $23.79 | $23.82 | $21.50 | 1,890 |
| 2018-06-20 | $24.04 | $24.04 | $23.99 | $23.99 | $21.66 | 624 |
| 2018-06-19 | $24.19 | $24.21 | $24.19 | $24.21 | $21.86 | 408 |
| 2018-06-18 | $24.47 | $24.47 | $24.47 | $24.47 | $22.09 | 449 |
| 2018-06-15 | $24.50 | $24.55 | $24.49 | $24.55 | $22.16 | 7,719 |
| 2018-06-14 | $24.83 | $24.83 | $24.83 | $24.83 | $22.41 | 241 |
| 2018-06-13 | $25.18 | $25.18 | $24.96 | $24.96 | $22.53 | 443 |
| 2018-06-12 | $25.05 | $25.05 | $25.05 | $25.05 | $22.61 | 297 |
| 2018-06-11 | $25.18 | $25.23 | $25.18 | $25.23 | $22.77 | 2,523 |
| 2018-06-08 | $25.15 | $25.26 | $25.15 | $25.26 | $22.80 | 1,972 |
| 2018-06-07 | $25.00 | $25.15 | $25.00 | $25.15 | $22.70 | 838 |
| 2018-06-06 | $24.90 | $24.90 | $24.90 | $24.90 | $22.47 | 9,313 |
| 2018-06-05 | $24.91 | $24.91 | $24.90 | $24.90 | $22.47 | 470 |
| 2018-06-04 | $25.07 | $25.16 | $25.07 | $25.16 | $22.71 | 2,169 |
| 2018-06-01 | $24.94 | $24.96 | $24.94 | $24.96 | $22.53 | 654 |
| 2018-05-31 | $24.74 | $24.78 | $24.74 | $24.78 | $22.37 | 33,045 |
| 2018-05-30 | $25.01 | $25.01 | $24.97 | $24.97 | $22.54 | 709 |
| 2018-05-29 | $24.57 | $24.57 | $24.57 | $24.57 | $22.18 | 1,155 |
| 2018-05-25 | $25.13 | $25.13 | $25.01 | $25.01 | $22.57 | 16,325 |
| 2018-05-24 | $25.59 | $25.59 | $25.10 | $25.10 | $22.66 | 1,766 |
| 2018-05-23 | $25.24 | $25.24 | $25.14 | $25.22 | $22.77 | 1,782 |
| 2018-05-22 | $25.54 | $25.54 | $25.54 | $25.54 | $23.05 | 277 |
| 2018-05-21 | $25.13 | $25.13 | $25.13 | $25.13 | $22.68 | 138 |
| 2018-05-18 | $25.15 | $25.15 | $25.05 | $25.11 | $22.66 | 1,186 |
| 2018-05-17 | $25.31 | $25.31 | $25.31 | $25.31 | $22.85 | 2,422 |
| 2018-05-16 | $25.20 | $25.36 | $25.20 | $25.36 | $22.89 | 1,354 |
| 2018-05-15 | $24.98 | $25.04 | $24.98 | $25.04 | $22.60 | 3,218 |
| 2018-05-14 | $25.26 | $25.26 | $25.10 | $25.10 | $22.66 | 1,300 |
| 2018-05-11 | $25.16 | $25.16 | $25.14 | $25.14 | $22.69 | 1,565 |
| 2018-05-10 | $25.23 | $25.23 | $25.23 | $25.23 | $22.77 | 100 |
| 2018-05-09 | $25.48 | $25.48 | $25.48 | $25.48 | $23.00 | 57 |
| 2018-05-08 | $25.48 | $25.48 | $25.48 | $25.48 | $23.00 | 0 |
| 2018-05-07 | $25.52 | $25.52 | $25.48 | $25.48 | $23.00 | 450 |
| 2018-05-04 | $25.63 | $25.63 | $25.58 | $25.58 | $23.09 | 433 |
| 2018-05-03 | $25.34 | $25.44 | $25.34 | $25.44 | $22.96 | 5,179 |
| 2018-05-02 | $25.74 | $25.81 | $25.74 | $25.81 | $23.30 | 626 |
| 2018-05-01 | $25.87 | $25.92 | $25.87 | $25.92 | $23.40 | 1,892 |
| 2018-04-30 | $25.97 | $26.04 | $25.97 | $26.04 | $23.51 | 2,534 |
| 2018-04-27 | $25.61 | $25.61 | $25.61 | $25.61 | $23.11 | 164 |
| 2018-04-26 | $26.11 | $26.11 | $25.61 | $25.61 | $23.11 | 600 |
| 2018-04-25 | $25.62 | $25.64 | $25.62 | $25.64 | $23.15 | 354 |
| 2018-04-24 | $25.97 | $25.97 | $25.54 | $25.65 | $23.15 | 589 |
| 2018-04-23 | $25.47 | $25.47 | $25.41 | $25.47 | $22.99 | 2,273 |
| 2018-04-20 | $25.63 | $25.63 | $25.50 | $25.50 | $23.02 | 4,776 |
| 2018-04-19 | $25.73 | $25.73 | $25.60 | $25.60 | $23.10 | 1,522 |
| 2018-04-18 | $25.57 | $25.71 | $25.57 | $25.71 | $23.21 | 1,932 |
| 2018-04-17 | $25.42 | $25.42 | $25.31 | $25.31 | $22.85 | 454 |
| 2018-04-16 | $25.31 | $25.31 | $25.31 | $25.31 | $22.84 | 606 |
| 2018-04-13 | $25.15 | $25.15 | $25.15 | $25.15 | $22.70 | 804 |
| 2018-04-12 | $25.09 | $25.14 | $25.09 | $25.14 | $22.69 | 524 |
| 2018-04-11 | $25.25 | $25.25 | $25.25 | $25.25 | $22.79 | 92 |
| 2018-04-10 | $25.25 | $25.25 | $25.25 | $25.25 | $22.79 | 200 |
| 2018-04-09 | $25.15 | $25.22 | $25.15 | $25.22 | $22.77 | 736 |
| 2018-04-06 | $25.03 | $25.08 | $24.95 | $24.95 | $22.53 | 1,150 |
| 2018-04-05 | $25.44 | $25.44 | $25.31 | $25.44 | $22.65 | 156,346 |
| 2018-04-04 | $25.24 | $25.24 | $25.24 | $25.24 | $22.48 | 165 |
| 2018-04-03 | $25.07 | $25.24 | $25.07 | $25.24 | $22.48 | 1,570 |
| 2018-04-02 | $24.95 | $24.95 | $24.93 | $24.93 | $22.20 | 3,978 |
| 2018-03-29 | $25.04 | $25.18 | $24.96 | $24.96 | $22.23 | 5,310 |
| 2018-03-28 | $25.05 | $25.05 | $25.05 | $25.05 | $22.31 | 1,397 |
| 2018-03-27 | $24.62 | $24.62 | $24.62 | $24.62 | $21.92 | 211 |
| 2018-03-26 | $25.08 | $25.08 | $24.55 | $24.55 | $21.86 | 1,908 |
| 2018-03-23 | $26.11 | $26.11 | $25.15 | $25.17 | $22.41 | 1,668 |
| 2018-03-22 | $25.45 | $25.45 | $25.45 | $25.45 | $22.66 | 302 |
| 2018-03-21 | $25.70 | $25.85 | $25.70 | $25.70 | $22.89 | 489 |
| 2018-03-20 | $25.36 | $25.48 | $25.36 | $25.43 | $22.65 | 62,542 |
| 2018-03-19 | $25.65 | $25.65 | $25.17 | $25.31 | $22.54 | 7,658 |
| 2018-03-16 | $25.26 | $25.28 | $24.93 | $24.93 | $22.20 | 7,000 |
| 2018-03-15 | $25.48 | $25.48 | $25.48 | $25.48 | $22.69 | 358 |
| 2018-03-14 | $25.78 | $25.78 | $25.78 | $25.78 | $22.96 | 132 |
| 2018-03-13 | $26.36 | $26.36 | $26.36 | $26.36 | $23.47 | 90 |
| 2018-03-12 | $26.39 | $26.40 | $26.36 | $26.36 | $23.47 | 5,888 |
| 2018-03-09 | $26.22 | $26.29 | $26.22 | $26.29 | $23.41 | 2,312 |
| 2018-03-08 | $25.98 | $25.98 | $25.98 | $25.98 | $23.14 | 131 |
| 2018-03-07 | $25.98 | $25.98 | $25.98 | $25.98 | $23.14 | 24,512 |
| 2018-03-06 | $25.85 | $25.98 | $25.85 | $25.98 | $23.14 | 349 |
| 2018-03-05 | $25.61 | $25.61 | $25.61 | $25.61 | $22.81 | 23 |
| 2018-03-02 | $25.53 | $25.66 | $25.53 | $25.61 | $22.81 | 873 |
| 2018-03-01 | $25.86 | $25.86 | $25.86 | $25.86 | $23.03 | 290 |
| 2018-02-28 | $26.25 | $26.25 | $26.25 | $26.25 | $23.38 | 24,574 |
| 2018-02-27 | $26.25 | $26.25 | $26.25 | $26.25 | $23.38 | 500 |
| 2018-02-26 | $26.38 | $26.38 | $26.38 | $26.38 | $23.49 | 69 |
| 2018-02-23 | $26.38 | $26.38 | $26.38 | $26.38 | $23.49 | 554 |
| 2018-02-22 | $26.06 | $26.06 | $26.06 | $26.06 | $23.21 | 1,090 |
| 2018-02-21 | $26.06 | $26.06 | $26.06 | $26.06 | $23.21 | 41 |
| 2018-02-20 | $26.06 | $26.06 | $26.06 | $26.06 | $23.21 | 400 |
| 2018-02-16 | $26.15 | $26.15 | $26.15 | $26.15 | $23.29 | 36 |
| 2018-02-15 | $26.38 | $26.38 | $26.15 | $26.15 | $23.29 | 6,336 |
| 2018-02-14 | $25.94 | $25.94 | $25.94 | $25.94 | $23.10 | 273 |
| 2018-02-13 | $26.11 | $26.11 | $26.11 | $26.11 | $23.25 | 562 |
| 2018-02-12 | $26.23 | $26.23 | $26.11 | $26.11 | $23.25 | 705 |
| 2018-02-09 | $26.64 | $26.64 | $25.79 | $25.79 | $22.97 | 1,608 |
| 2018-02-08 | $26.26 | $26.26 | $26.25 | $26.25 | $23.38 | 9,198 |
| 2018-02-07 | $26.22 | $26.32 | $26.22 | $26.32 | $23.44 | 2,145 |
| 2018-02-06 | $26.08 | $26.08 | $26.08 | $26.08 | $23.23 | 693 |
| 2018-02-05 | $27.05 | $27.05 | $27.05 | $27.05 | $24.09 | 107 |
| 2018-02-02 | $27.44 | $27.44 | $27.05 | $27.05 | $24.09 | 254 |
| 2018-02-01 | $27.47 | $27.54 | $27.47 | $27.50 | $24.49 | 3,322 |
| 2018-01-31 | $27.80 | $27.80 | $27.52 | $27.56 | $24.54 | 3,259 |
| 2018-01-30 | $27.73 | $27.73 | $27.73 | $27.73 | $24.69 | 277 |
| 2018-01-29 | $27.79 | $27.79 | $27.79 | $27.79 | $24.74 | 1,120 |
| 2018-01-26 | $27.92 | $27.94 | $27.92 | $27.94 | $24.88 | 6,670 |
| 2018-01-25 | $28.07 | $28.09 | $27.93 | $27.93 | $24.87 | 799 |
| 2018-01-24 | $28.27 | $28.27 | $28.04 | $28.04 | $24.97 | 2,781 |
| 2018-01-23 | $28.01 | $28.05 | $28.01 | $28.02 | $24.96 | 1,646 |
| 2018-01-22 | $27.96 | $27.96 | $27.96 | $27.96 | $24.90 | 230 |
| 2018-01-19 | $27.82 | $27.82 | $27.82 | $27.82 | $24.77 | 308 |
| 2018-01-18 | $27.69 | $27.72 | $27.69 | $27.72 | $24.69 | 974 |
| 2018-01-17 | $27.76 | $27.89 | $27.65 | $27.89 | $24.84 | 22,720 |
| 2018-01-16 | $27.94 | $28.00 | $27.92 | $27.92 | $24.86 | 2,038 |
| 2018-01-12 | $27.62 | $27.69 | $27.62 | $27.69 | $24.66 | 391 |
| 2018-01-11 | $27.75 | $27.77 | $27.75 | $27.77 | $24.73 | 644 |
| 2018-01-10 | $27.93 | $27.93 | $27.93 | $27.93 | $24.87 | 452 |
| 2018-01-09 | $27.76 | $27.76 | $27.76 | $27.76 | $24.72 | 93 |
| 2018-01-08 | $27.76 | $27.76 | $27.76 | $27.76 | $24.72 | 204 |
| 2018-01-05 | $27.67 | $27.82 | $27.67 | $27.82 | $24.77 | 6,125 |
| 2018-01-04 | $27.42 | $27.49 | $27.42 | $27.49 | $24.48 | 27,499 |
| 2018-01-03 | $27.36 | $27.37 | $27.33 | $27.37 | $24.38 | 646 |
| 2018-01-02 | $27.32 | $27.44 | $27.32 | $27.44 | $24.43 | 970 |
| 2017-12-29 | $27.38 | $27.38 | $27.38 | $27.38 | $24.38 | 480 |
| 2017-12-28 | $27.20 | $27.44 | $27.20 | $27.44 | $24.43 | 2,746 |
| 2017-12-27 | $27.52 | $27.52 | $27.42 | $27.42 | $24.06 | 1,940 |
| 2017-12-26 | $27.34 | $27.34 | $27.34 | $27.34 | $23.99 | 0 |
| 2017-12-22 | $27.34 | $27.34 | $27.34 | $27.34 | $23.99 | 1,000 |
| 2017-12-21 | $27.56 | $27.58 | $27.56 | $27.58 | $24.20 | 2,142 |
| 2017-12-20 | $27.33 | $27.33 | $27.33 | $27.33 | $23.98 | 1,122 |
| 2017-12-19 | $27.30 | $27.37 | $27.30 | $27.37 | $24.01 | 780 |
| 2017-12-18 | $27.28 | $27.28 | $27.28 | $27.28 | $23.93 | 340 |
| 2017-12-15 | $27.38 | $27.38 | $27.38 | $27.38 | $24.02 | 11,023 |
| 2017-12-14 | $27.38 | $27.38 | $27.38 | $27.38 | $24.02 | 200 |
| 2017-12-13 | $27.41 | $27.41 | $27.41 | $27.41 | $24.05 | 0 |
| 2017-12-12 | $27.41 | $27.41 | $27.41 | $27.41 | $24.05 | 0 |
| 2017-12-11 | $27.41 | $27.41 | $27.41 | $27.41 | $24.05 | 6 |
| 2017-12-08 | $27.41 | $27.41 | $27.41 | $27.41 | $24.05 | 400 |
| 2017-12-07 | $27.13 | $27.13 | $27.10 | $27.10 | $23.78 | 1,173 |
| 2017-12-06 | $27.50 | $27.50 | $27.26 | $27.26 | $23.92 | 6,698 |
| 2017-12-05 | $27.86 | $27.86 | $27.86 | $27.86 | $24.44 | 361 |
| 2017-12-04 | $27.87 | $27.92 | $27.85 | $27.85 | $24.43 | 8,307 |
| 2017-12-01 | $27.85 | $27.94 | $27.81 | $27.93 | $24.50 | 6,814 |
| 2017-11-30 | $27.52 | $27.52 | $27.43 | $27.43 | $24.07 | 6,257 |
| 2017-11-29 | $27.58 | $27.58 | $27.58 | $27.58 | $24.20 | 236 |
| 2017-11-28 | $27.88 | $27.88 | $27.88 | $27.88 | $24.46 | 170 |
| 2017-11-27 | $27.97 | $27.97 | $27.97 | $27.97 | $24.54 | 290 |
| 2017-11-24 | $28.10 | $28.10 | $28.10 | $28.10 | $24.65 | 70 |
| 2017-11-22 | $28.10 | $28.10 | $28.10 | $28.10 | $24.65 | 200 |
| 2017-11-21 | $28.16 | $28.16 | $28.16 | $28.16 | $24.71 | 166 |
| 2017-11-20 | $27.72 | $27.72 | $27.72 | $27.72 | $24.32 | 6 |
| 2017-11-17 | $27.72 | $27.72 | $27.72 | $27.72 | $24.32 | 193 |
| 2017-11-16 | $27.69 | $27.72 | $27.69 | $27.72 | $24.32 | 552 |
| 2017-11-15 | $27.75 | $27.81 | $27.75 | $27.81 | $24.40 | 1,242 |
| 2017-11-14 | $27.67 | $27.67 | $27.67 | $27.67 | $24.28 | 0 |
| 2017-11-13 | $27.69 | $27.69 | $27.65 | $27.67 | $24.28 | 994 |
| 2017-11-10 | $28.43 | $28.43 | $28.43 | $28.43 | $24.94 | 100 |
| 2017-11-09 | $28.52 | $28.52 | $28.42 | $28.42 | $24.93 | 886 |
| 2017-11-08 | $29.18 | $29.18 | $28.51 | $28.51 | $25.02 | 634 |
| 2017-11-07 | $28.73 | $28.84 | $28.73 | $28.84 | $25.30 | 4,045 |
| 2017-11-06 | $28.67 | $28.68 | $28.64 | $28.68 | $25.16 | 5,227 |
| 2017-11-03 | $28.63 | $28.63 | $28.63 | $28.63 | $25.12 | 1,862 |
| 2017-11-02 | $28.32 | $28.32 | $28.32 | $28.32 | $24.85 | 107 |
| 2017-11-01 | $28.01 | $28.01 | $28.01 | $28.01 | $24.58 | 50 |
| 2017-10-31 | $28.01 | $28.01 | $28.01 | $28.01 | $24.57 | 400 |
| 2017-10-30 | $28.00 | $28.00 | $28.00 | $28.00 | $24.57 | 576 |
| 2017-10-27 | $27.95 | $27.95 | $27.95 | $27.95 | $24.52 | 378 |
| 2017-10-26 | $27.99 | $27.99 | $27.99 | $27.99 | $24.56 | 73 |
| 2017-10-25 | $28.27 | $28.27 | $27.99 | $27.99 | $24.56 | 700 |
| 2017-10-24 | $28.27 | $28.42 | $28.27 | $28.38 | $24.89 | 2,317 |
| 2017-10-23 | $28.51 | $28.51 | $28.51 | $28.51 | $25.01 | 45 |
| 2017-10-20 | $28.51 | $28.51 | $28.51 | $28.51 | $25.01 | 300 |
| 2017-10-19 | $28.47 | $28.47 | $28.47 | $28.47 | $24.98 | 288 |
| 2017-10-18 | $28.35 | $28.35 | $28.35 | $28.35 | $24.87 | 37 |
| 2017-10-17 | $28.31 | $28.35 | $28.29 | $28.35 | $24.87 | 841 |
| 2017-10-16 | $28.38 | $28.38 | $28.38 | $28.38 | $24.90 | 176 |
| 2017-10-13 | $28.42 | $28.50 | $28.42 | $28.50 | $25.00 | 58,137 |
| 2017-10-12 | $28.43 | $28.43 | $28.38 | $28.38 | $24.90 | 950 |
| 2017-10-11 | $28.31 | $28.31 | $28.31 | $28.31 | $24.83 | 287 |
| 2017-10-10 | $27.54 | $27.54 | $27.54 | $27.54 | $24.16 | 0 |
| 2017-10-09 | $27.54 | $27.54 | $27.54 | $27.54 | $24.16 | 100 |
| 2017-10-06 | $27.97 | $27.97 | $27.97 | $27.97 | $24.54 | 0 |
| 2017-10-05 | $28.07 | $28.10 | $27.97 | $27.97 | $24.54 | 1,308 |
| 2017-10-04 | $28.27 | $28.27 | $28.19 | $28.19 | $24.74 | 1,349 |
| 2017-10-03 | $27.90 | $28.03 | $27.90 | $28.03 | $24.59 | 6,580 |
| 2017-10-02 | $27.92 | $27.96 | $27.85 | $27.85 | $24.43 | 5,320 |
| 2017-09-29 | $27.70 | $27.76 | $27.70 | $27.75 | $24.35 | 2,643 |
| 2017-09-28 | $27.72 | $27.72 | $27.72 | $27.72 | $24.32 | 500 |
| 2017-09-27 | $28.05 | $28.05 | $28.05 | $28.05 | $24.25 | 171 |
| 2017-09-26 | $27.99 | $27.99 | $27.99 | $27.99 | $24.20 | 0 |
| 2017-09-25 | $27.99 | $27.99 | $27.99 | $27.99 | $24.20 | 200 |
| 2017-09-22 | $27.95 | $27.95 | $27.92 | $27.92 | $24.14 | 2,818 |
| 2017-09-21 | $27.54 | $27.86 | $27.54 | $27.86 | $24.08 | 235 |
| 2017-09-20 | $27.94 | $27.94 | $27.70 | $27.71 | $23.96 | 990 |
| 2017-09-19 | $27.75 | $27.75 | $27.75 | $27.75 | $23.99 | 1,427 |
| 2017-09-18 | $27.64 | $27.64 | $27.64 | $27.64 | $23.89 | 826 |
| 2017-09-15 | $27.55 | $27.55 | $27.55 | $27.55 | $23.82 | 0 |
| 2017-09-14 | $27.53 | $27.55 | $27.53 | $27.55 | $23.82 | 264 |
| 2017-09-13 | $27.40 | $27.40 | $27.40 | $27.40 | $23.68 | 219 |
| 2017-09-12 | $27.39 | $27.53 | $27.39 | $27.45 | $23.73 | 883 |
| 2017-09-11 | $27.64 | $27.64 | $27.64 | $27.64 | $23.89 | 135 |
| 2017-09-08 | $27.52 | $27.56 | $27.48 | $27.56 | $23.83 | 597 |
| 2017-09-07 | $27.49 | $27.49 | $27.49 | $27.49 | $23.76 | 500 |
| 2017-09-06 | $27.60 | $27.92 | $27.60 | $27.69 | $23.94 | 700 |
| 2017-09-05 | $27.57 | $27.65 | $27.57 | $27.57 | $23.83 | 8,794 |
| 2017-09-01 | $27.19 | $27.82 | $27.19 | $27.79 | $24.02 | 2,900 |
| 2017-08-31 | $26.94 | $27.00 | $26.92 | $26.97 | $23.31 | 22,177 |
| 2017-08-30 | $27.00 | $27.01 | $26.90 | $26.90 | $23.25 | 3,958 |
| 2017-08-29 | $26.91 | $26.91 | $26.91 | $26.91 | $23.26 | 235 |
| 2017-08-28 | $27.14 | $27.14 | $27.14 | $27.14 | $23.46 | 282 |
| 2017-08-25 | $27.08 | $27.08 | $27.08 | $27.08 | $23.41 | 0 |
| 2017-08-24 | $27.07 | $27.08 | $27.07 | $27.08 | $23.41 | 439 |
| 2017-08-23 | $26.91 | $26.91 | $26.91 | $26.91 | $23.26 | 799 |
| 2017-08-22 | $26.84 | $26.91 | $26.83 | $26.91 | $23.26 | 300 |
| 2017-08-21 | $26.84 | $26.84 | $26.84 | $26.84 | $23.20 | 695 |
| 2017-08-18 | $26.75 | $26.82 | $26.75 | $26.82 | $23.19 | 685 |
| 2017-08-17 | $26.75 | $26.75 | $26.75 | $26.75 | $23.12 | 183 |
| 2017-08-16 | $26.99 | $27.06 | $26.99 | $27.06 | $23.39 | 2,401 |
| 2017-08-15 | $26.51 | $26.63 | $26.51 | $26.63 | $23.02 | 792 |
| 2017-08-14 | $26.75 | $26.75 | $26.75 | $26.75 | $23.13 | 14,400 |
| 2017-08-11 | $26.50 | $26.55 | $26.36 | $26.51 | $22.92 | 1,091 |
| 2017-08-10 | $26.61 | $26.61 | $26.61 | $26.61 | $23.00 | 190 |
| 2017-08-09 | $26.90 | $26.90 | $26.89 | $26.89 | $23.24 | 1,226 |
| 2017-08-08 | $26.99 | $27.05 | $26.99 | $27.05 | $23.38 | 1,148 |
| 2017-08-07 | $26.87 | $26.87 | $26.87 | $26.87 | $23.23 | 4 |
| 2017-08-04 | $26.87 | $26.87 | $26.87 | $26.87 | $23.23 | 200 |
| 2017-08-03 | $27.04 | $27.04 | $27.04 | $27.04 | $23.38 | 82 |
| 2017-08-02 | $27.04 | $27.04 | $27.04 | $27.04 | $23.38 | 16 |
| 2017-08-01 | $26.95 | $27.04 | $26.95 | $27.04 | $23.38 | 1,392 |
| 2017-07-31 | $27.04 | $27.11 | $27.04 | $27.11 | $23.43 | 1,212 |
| 2017-07-28 | $26.85 | $27.05 | $26.85 | $27.03 | $23.37 | 1,600 |
| 2017-07-27 | $26.85 | $26.85 | $26.85 | $26.85 | $23.21 | 0 |
| 2017-07-26 | $26.85 | $26.85 | $26.85 | $26.85 | $23.21 | 0 |
| 2017-07-25 | $27.00 | $27.00 | $26.79 | $26.85 | $23.21 | 1,257 |
| 2017-07-24 | $26.71 | $26.84 | $26.69 | $26.84 | $23.20 | 1,816 |
| 2017-07-21 | $26.68 | $26.68 | $26.68 | $26.68 | $23.06 | 300 |
| 2017-07-20 | $26.74 | $26.75 | $26.74 | $26.75 | $23.12 | 571 |
| 2017-07-19 | $26.66 | $26.66 | $26.66 | $26.66 | $23.05 | 0 |
| 2017-07-18 | $26.66 | $26.66 | $26.66 | $26.66 | $23.05 | 206 |
| 2017-07-17 | $26.75 | $26.75 | $26.72 | $26.72 | $23.10 | 1,830 |
| 2017-07-14 | $26.80 | $26.80 | $26.80 | $26.80 | $23.17 | 3,189 |
| 2017-07-13 | $26.80 | $26.80 | $26.80 | $26.80 | $23.17 | 0 |
| 2017-07-12 | $26.43 | $26.80 | $26.43 | $26.80 | $23.17 | 97,750 |
| 2017-07-11 | $26.38 | $26.38 | $26.38 | $26.38 | $22.80 | 450,000 |
| 2017-07-10 | $26.31 | $26.38 | $26.29 | $26.34 | $22.77 | 2,473 |
| 2017-07-07 | $26.19 | $26.19 | $26.19 | $26.19 | $22.64 | 242 |
| 2017-07-06 | $25.56 | $25.56 | $25.56 | $25.56 | $22.10 | 4 |
| 2017-07-05 | $25.56 | $25.56 | $25.56 | $25.56 | $22.10 | 85 |
| 2017-07-03 | $25.56 | $25.56 | $25.56 | $25.56 | $22.10 | 0 |
| 2017-06-30 | $25.59 | $25.59 | $25.56 | $25.56 | $22.10 | 5,747 |
| 2017-06-29 | $25.55 | $25.60 | $25.55 | $25.55 | $22.09 | 1,697 |
| 2017-06-28 | $25.37 | $25.37 | $25.37 | $25.37 | $21.93 | 0 |
| 2017-06-27 | $25.20 | $25.37 | $25.20 | $25.37 | $21.58 | 1,751 |
| 2017-06-26 | $25.09 | $25.13 | $25.09 | $25.12 | $21.37 | 23,714 |
| 2017-06-23 | $25.01 | $25.01 | $25.01 | $25.01 | $21.27 | 0 |
| 2017-06-22 | $25.00 | $25.01 | $25.00 | $25.01 | $21.27 | 800 |
| 2017-06-21 | $24.60 | $24.61 | $24.60 | $24.61 | $20.94 | 3,673 |
| 2017-06-20 | $25.09 | $25.09 | $25.09 | $25.09 | $21.34 | 130 |
| 2017-06-19 | $25.16 | $25.16 | $25.16 | $25.16 | $21.40 | 100 |
| 2017-06-16 | $24.59 | $24.59 | $24.59 | $24.59 | $20.91 | 2,435 |
| 2017-06-15 | $24.59 | $24.59 | $24.59 | $24.59 | $20.91 | 143 |
| 2017-06-14 | $24.92 | $24.92 | $24.92 | $24.92 | $21.20 | 315 |
| 2017-06-13 | $24.72 | $24.72 | $24.72 | $24.72 | $21.03 | 75 |
| 2017-06-12 | $24.72 | $24.72 | $24.72 | $24.72 | $21.03 | 300 |
| 2017-06-09 | $24.52 | $24.52 | $24.52 | $24.52 | $20.86 | 335 |
| 2017-06-08 | $24.00 | $24.00 | $24.00 | $24.00 | $20.42 | 200 |
| 2017-06-07 | $24.00 | $24.00 | $24.00 | $24.00 | $20.42 | 100 |
| 2017-06-06 | $23.94 | $24.00 | $23.92 | $24.00 | $20.41 | 2,007 |
| 2017-06-05 | $24.06 | $24.06 | $24.00 | $24.01 | $20.42 | 4,729 |
| 2017-06-02 | $24.19 | $24.19 | $24.11 | $24.11 | $20.51 | 780 |
| 2017-06-01 | $24.12 | $24.12 | $24.12 | $24.12 | $20.52 | 500 |
| 2017-05-31 | $23.86 | $23.86 | $23.70 | $23.75 | $20.20 | 11,547 |
| 2017-05-30 | $24.10 | $24.10 | $24.07 | $24.07 | $20.47 | 1,759 |
| 2017-05-26 | $23.78 | $23.81 | $23.78 | $23.81 | $20.25 | 1,260 |
| 2017-05-25 | $23.92 | $23.92 | $23.92 | $23.92 | $20.35 | 800 |
| 2017-05-24 | $23.93 | $23.93 | $23.92 | $23.92 | $20.35 | 9,238 |
| 2017-05-23 | $24.01 | $24.01 | $23.95 | $23.95 | $20.37 | 3,152 |
| 2017-05-22 | $24.60 | $24.60 | $24.60 | $24.60 | $20.93 | 872 |
| 2017-05-19 | $23.83 | $23.89 | $23.83 | $23.89 | $20.32 | 1,008 |
| 2017-05-18 | $23.46 | $23.46 | $23.46 | $23.46 | $19.96 | 0 |
| 2017-05-17 | $23.64 | $23.64 | $23.46 | $23.46 | $19.96 | 300 |
| 2017-05-16 | $24.00 | $24.07 | $23.92 | $23.92 | $20.35 | 1,336 |
| 2017-05-15 | $23.93 | $23.93 | $23.93 | $23.93 | $20.36 | 18,655 |
| 2017-05-12 | $23.98 | $23.98 | $23.98 | $23.98 | $20.40 | 3,878 |
| 2017-05-11 | $24.26 | $24.26 | $24.09 | $24.09 | $20.49 | 5,305 |
| 2017-05-10 | $24.67 | $24.67 | $24.39 | $24.39 | $20.74 | 5,142 |
| 2017-05-09 | $24.90 | $24.90 | $24.87 | $24.87 | $21.16 | 516 |
| 2017-05-08 | $25.07 | $25.12 | $25.07 | $25.12 | $21.37 | 235 |
| 2017-05-05 | $24.98 | $25.00 | $24.73 | $24.97 | $21.24 | 2,916 |
| 2017-05-04 | $25.54 | $25.55 | $25.30 | $25.30 | $21.52 | 629 |
| 2017-05-03 | $25.61 | $25.61 | $25.61 | $25.61 | $21.79 | 100 |
| 2017-05-02 | $25.57 | $25.62 | $25.57 | $25.61 | $21.79 | 6,427 |
| 2017-05-01 | $25.47 | $25.73 | $25.47 | $25.73 | $21.89 | 3,102 |
| 2017-04-28 | $25.51 | $25.51 | $25.51 | $25.51 | $21.70 | 90 |
| 2017-04-27 | $25.51 | $25.51 | $25.51 | $25.51 | $21.70 | 6,200 |
| 2017-04-26 | $25.98 | $25.98 | $25.63 | $25.63 | $21.80 | 2,172 |
| 2017-04-25 | $25.72 | $25.72 | $25.72 | $25.72 | $21.88 | 23 |
| 2017-04-24 | $25.71 | $25.72 | $25.68 | $25.72 | $21.88 | 2,856 |
| 2017-04-21 | $25.41 | $25.41 | $25.41 | $25.41 | $21.61 | 300 |
| 2017-04-20 | $25.08 | $25.08 | $25.08 | $25.08 | $21.33 | 600 |
| 2017-04-19 | $25.02 | $25.08 | $25.02 | $25.08 | $21.33 | 578 |
| 2017-04-18 | $25.43 | $25.48 | $25.37 | $25.40 | $21.61 | 1,104 |
| 2017-04-17 | $25.66 | $25.66 | $25.62 | $25.62 | $21.79 | 490 |
| 2017-04-13 | $25.68 | $25.68 | $25.68 | $25.68 | $21.84 | 128 |
| 2017-04-12 | $25.68 | $25.68 | $25.68 | $25.68 | $21.84 | 0 |
| 2017-04-11 | $25.68 | $25.68 | $25.68 | $25.68 | $21.84 | 200 |
| 2017-04-10 | $25.89 | $25.89 | $25.84 | $25.87 | $22.01 | 6,128 |
| 2017-04-07 | $25.57 | $25.62 | $25.54 | $25.54 | $21.73 | 2,968 |
| 2017-04-06 | $25.44 | $25.44 | $25.43 | $25.43 | $21.63 | 282 |
| 2017-04-05 | $25.92 | $25.92 | $25.92 | $25.92 | $21.70 | 4,486 |
| 2017-04-04 | $26.10 | $26.14 | $26.10 | $26.14 | $21.88 | 2,418 |
| 2017-04-03 | $26.14 | $26.15 | $26.14 | $26.15 | $21.89 | 12,967 |
| 2017-03-31 | $26.50 | $26.50 | $26.50 | $26.50 | $22.18 | 785 |
| 2017-03-30 | $26.50 | $26.50 | $26.50 | $26.50 | $22.18 | 600 |
| 2017-03-29 | $26.50 | $26.50 | $26.47 | $26.50 | $22.18 | 930 |
| 2017-03-28 | $26.68 | $26.68 | $26.68 | $26.68 | $22.33 | 0 |
| 2017-03-27 | $26.68 | $26.68 | $26.68 | $26.68 | $22.33 | 1,200 |
| 2017-03-24 | $26.67 | $26.68 | $26.67 | $26.68 | $22.33 | 3,684 |
| 2017-03-23 | $27.30 | $27.30 | $27.30 | $27.30 | $22.85 | 3,242 |
| 2017-03-22 | $26.49 | $26.82 | $26.49 | $26.82 | $22.45 | 2,307 |
| 2017-03-21 | $27.01 | $27.01 | $27.01 | $27.01 | $22.61 | 1,500 |
| 2017-03-20 | $27.01 | $27.01 | $27.01 | $27.01 | $22.61 | 0 |
| 2017-03-17 | $26.92 | $27.01 | $26.92 | $27.01 | $22.61 | 1,421 |
| 2017-03-16 | $27.21 | $27.24 | $27.19 | $27.19 | $22.76 | 1,287 |
| 2017-03-15 | $26.83 | $26.83 | $26.83 | $26.83 | $22.46 | 300 |
| 2017-03-14 | $26.28 | $26.28 | $26.28 | $26.28 | $22.00 | 0 |
| 2017-03-13 | $26.28 | $26.28 | $26.28 | $26.28 | $22.00 | 0 |
| 2017-03-10 | $26.28 | $26.28 | $26.28 | $26.28 | $22.00 | 0 |
| 2017-03-09 | $26.28 | $26.28 | $26.28 | $26.28 | $22.00 | 0 |
| 2017-03-08 | $26.28 | $26.28 | $26.28 | $26.28 | $22.00 | 300 |
| 2017-03-07 | $26.45 | $26.47 | $26.44 | $26.47 | $22.15 | 2,540 |
| 2017-03-06 | $26.46 | $26.46 | $26.46 | $26.46 | $22.15 | 153 |
| 2017-03-03 | $26.34 | $26.46 | $26.34 | $26.46 | $22.15 | 1,029 |
| 2017-03-02 | $26.37 | $26.37 | $26.37 | $26.37 | $22.07 | 3,965 |
| 2017-03-01 | $26.23 | $26.37 | $26.21 | $26.37 | $22.07 | 1,300 |
| 2017-02-28 | $26.38 | $26.38 | $26.15 | $26.15 | $21.89 | 3,646 |
| 2017-02-27 | $26.52 | $26.66 | $26.52 | $26.66 | $22.32 | 2,797 |
| 2017-02-24 | $26.70 | $26.85 | $26.70 | $26.82 | $22.45 | 1,933 |
| 2017-02-23 | $26.87 | $26.87 | $26.87 | $26.87 | $22.49 | 0 |
| 2017-02-22 | $26.87 | $26.87 | $26.87 | $26.87 | $22.49 | 715 |
| 2017-02-21 | $26.95 | $26.95 | $26.87 | $26.87 | $22.49 | 696 |
| 2017-02-17 | $27.14 | $27.15 | $27.12 | $27.15 | $22.73 | 7,830 |
| 2017-02-16 | $27.33 | $27.34 | $27.22 | $27.22 | $22.79 | 797 |
| 2017-02-15 | $27.21 | $27.21 | $27.21 | $27.21 | $22.78 | 910 |
| 2017-02-14 | $26.91 | $26.91 | $26.91 | $26.91 | $22.52 | 45 |
| 2017-02-13 | $26.91 | $26.97 | $26.91 | $26.91 | $22.52 | 5,434 |
| 2017-02-10 | $26.17 | $26.17 | $26.17 | $26.17 | $21.91 | 2,300 |
| 2017-02-09 | $26.17 | $26.17 | $26.17 | $26.17 | $21.91 | 0 |
| 2017-02-08 | $26.17 | $26.17 | $26.17 | $26.17 | $21.91 | 200 |
| 2017-02-07 | $25.98 | $26.49 | $25.98 | $26.30 | $22.01 | 15,468 |
| 2017-02-06 | $25.54 | $25.57 | $25.53 | $25.53 | $21.37 | 31,785 |
| 2017-02-03 | $25.90 | $25.90 | $25.90 | $25.90 | $21.68 | 1,160 |
| 2017-02-02 | $25.93 | $25.93 | $25.90 | $25.90 | $21.68 | 1,308 |
| 2017-02-01 | $25.76 | $25.76 | $25.76 | $25.76 | $21.56 | 15 |
| 2017-01-31 | $25.76 | $25.76 | $25.76 | $25.76 | $21.57 | 405 |
| 2017-01-30 | $26.16 | $26.16 | $26.00 | $26.03 | $21.79 | 24,749 |
| 2017-01-27 | $26.33 | $26.34 | $26.33 | $26.33 | $22.04 | 6,088 |
| 2017-01-26 | $26.59 | $26.65 | $26.59 | $26.65 | $22.31 | 518 |
| 2017-01-25 | $25.92 | $25.92 | $25.92 | $25.92 | $21.69 | 91 |
| 2017-01-24 | $25.52 | $25.94 | $25.52 | $25.92 | $21.69 | 60,620 |
| 2017-01-23 | $25.04 | $25.06 | $25.04 | $25.04 | $20.96 | 30,201 |
| 2017-01-20 | $25.17 | $25.17 | $25.17 | $25.17 | $21.07 | 0 |
| 2017-01-19 | $25.31 | $25.31 | $25.17 | $25.17 | $21.07 | 1,499 |
| 2017-01-18 | $25.28 | $25.31 | $25.28 | $25.31 | $21.19 | 983 |
| 2017-01-17 | $25.77 | $25.86 | $25.74 | $25.86 | $21.65 | 1,249 |
| 2017-01-13 | $26.00 | $26.00 | $25.94 | $25.94 | $21.72 | 1,374 |
| 2017-01-12 | $25.69 | $25.69 | $25.68 | $25.68 | $21.49 | 413 |
| 2017-01-11 | $25.81 | $25.81 | $25.81 | $25.81 | $21.60 | 160 |
| 2017-01-10 | $25.61 | $25.72 | $25.60 | $25.72 | $21.53 | 2,405 |
| 2017-01-09 | $25.48 | $25.54 | $25.47 | $25.47 | $21.32 | 11,508 |
| 2017-01-06 | $25.77 | $25.77 | $25.77 | $25.77 | $21.57 | 1,500 |
| 2017-01-05 | $25.61 | $25.75 | $25.59 | $25.75 | $21.55 | 1,600 |
| 2017-01-04 | $24.97 | $24.97 | $24.97 | $24.97 | $20.90 | 1,400 |
| 2017-01-03 | $24.97 | $24.97 | $24.97 | $24.97 | $20.90 | 5,650 |
| 2016-12-30 | $24.96 | $24.97 | $24.96 | $24.97 | $20.90 | 1,396 |
| 2016-12-29 | $24.83 | $24.83 | $24.83 | $24.83 | $20.78 | 100 |
| 2016-12-28 | $24.82 | $24.82 | $24.82 | $24.82 | $20.78 | 5,154 |
| 2016-12-27 | $24.41 | $24.46 | $24.41 | $24.46 | $20.16 | 3,992 |
| 2016-12-23 | $25.37 | $25.37 | $25.37 | $25.37 | $20.91 | 137 |
| 2016-12-22 | $25.61 | $25.61 | $25.61 | $25.61 | $21.10 | 0 |
| 2016-12-21 | $25.61 | $25.61 | $25.61 | $25.61 | $21.10 | 70 |
| 2016-12-20 | $25.61 | $25.61 | $25.61 | $25.61 | $21.10 | 77 |
| 2016-12-19 | $25.61 | $25.61 | $25.61 | $25.61 | $21.10 | 200 |
| 2016-12-16 | $25.72 | $25.72 | $25.62 | $25.62 | $21.11 | 5,273 |
| 2016-12-15 | $25.49 | $25.49 | $25.49 | $25.49 | $21.00 | 5,111 |
| 2016-12-14 | $26.37 | $26.37 | $26.37 | $26.37 | $21.73 | 0 |
| 2016-12-13 | $26.42 | $26.42 | $26.37 | $26.37 | $21.73 | 2,100 |
| 2016-12-12 | $26.25 | $26.25 | $26.18 | $26.22 | $21.61 | 10,934 |
| 2016-12-09 | $26.30 | $26.35 | $26.30 | $26.31 | $21.68 | 4,150 |
| 2016-12-08 | $25.31 | $25.31 | $25.31 | $25.31 | $20.86 | 1,800 |
| 2016-12-07 | $25.31 | $25.31 | $25.31 | $25.31 | $20.86 | 0 |
| 2016-12-06 | $25.31 | $25.31 | $25.31 | $25.31 | $20.86 | 0 |
| 2016-12-05 | $25.31 | $25.31 | $25.31 | $25.31 | $20.86 | 216 |
| 2016-12-02 | $25.28 | $25.31 | $25.28 | $25.31 | $20.86 | 11,100 |
| 2016-12-01 | $25.05 | $25.05 | $25.05 | $25.05 | $20.64 | 551 |
| 2016-11-30 | $25.05 | $25.05 | $25.05 | $25.05 | $20.64 | 2,648 |
| 2016-11-29 | $25.05 | $25.05 | $25.05 | $25.05 | $20.64 | 3,400 |
| 2016-11-28 | $25.05 | $25.05 | $25.05 | $25.05 | $20.64 | 2,100 |
| 2016-11-25 | $24.80 | $24.80 | $24.80 | $24.80 | $20.44 | 0 |
| 2016-11-23 | $24.80 | $24.80 | $24.80 | $24.80 | $20.44 | 676 |
| 2016-11-22 | $24.64 | $24.64 | $24.64 | $24.64 | $20.30 | 0 |
| 2016-11-21 | $24.71 | $24.72 | $24.57 | $24.64 | $20.30 | 8,202 |
| 2016-11-18 | $24.19 | $24.34 | $24.19 | $24.34 | $20.06 | 686 |
| 2016-11-17 | $24.33 | $24.33 | $24.17 | $24.17 | $19.92 | 655 |
| 2016-11-16 | $24.31 | $24.31 | $24.31 | $24.31 | $20.03 | 232 |
| 2016-11-15 | $24.30 | $24.31 | $24.30 | $24.31 | $20.03 | 303 |
| 2016-11-14 | $24.31 | $24.31 | $24.30 | $24.30 | $20.03 | 413 |
| 2016-11-11 | $23.74 | $23.74 | $23.74 | $23.74 | $19.56 | 0 |
| 2016-11-10 | $23.74 | $23.74 | $23.74 | $23.74 | $19.56 | 200 |
| 2016-11-09 | $23.74 | $23.74 | $23.74 | $23.74 | $19.56 | 6,740 |
| 2016-11-08 | $23.74 | $23.74 | $23.74 | $23.74 | $19.56 | 4,400 |
| 2016-11-07 | $23.74 | $23.74 | $23.74 | $23.74 | $19.56 | 4 |
| 2016-11-04 | $23.74 | $23.74 | $23.74 | $23.74 | $19.56 | 0 |
| 2016-11-03 | $23.74 | $23.74 | $23.74 | $23.74 | $19.56 | 97 |
| 2016-11-02 | $23.74 | $23.74 | $23.74 | $23.74 | $19.56 | 2,282 |
| 2016-11-01 | $23.74 | $23.74 | $23.74 | $23.74 | $19.56 | 882 |
| 2016-10-31 | $23.74 | $23.74 | $23.74 | $23.74 | $19.56 | 22,025 |
| 2016-10-28 | $23.74 | $23.74 | $23.74 | $23.74 | $19.56 | 464 |
| 2016-10-27 | $23.76 | $23.76 | $23.76 | $23.76 | $19.58 | 342 |
| 2016-10-26 | $23.70 | $23.70 | $23.70 | $23.70 | $19.53 | 142 |
| 2016-10-25 | $23.70 | $23.70 | $23.70 | $23.70 | $19.53 | 440 |
| 2016-10-24 | $23.58 | $23.58 | $23.58 | $23.58 | $19.43 | 143 |
| 2016-10-21 | $23.47 | $23.58 | $23.47 | $23.58 | $19.43 | 3,105 |
| 2016-10-20 | $23.84 | $23.84 | $23.84 | $23.84 | $19.65 | 142 |
| 2016-10-19 | $23.84 | $23.84 | $23.84 | $23.84 | $19.65 | 1,910 |
| 2016-10-18 | $23.64 | $23.64 | $23.64 | $23.64 | $19.48 | 1,000 |
| 2016-10-17 | $23.64 | $23.64 | $23.64 | $23.64 | $19.48 | 200 |
| 2016-10-14 | $23.50 | $23.50 | $23.50 | $23.50 | $19.36 | 200 |
| 2016-10-13 | $23.25 | $23.35 | $23.20 | $23.27 | $19.18 | 1,143 |
| 2016-10-12 | $22.79 | $22.79 | $22.79 | $22.79 | $18.78 | 89,300 |
| 2016-10-11 | $22.79 | $22.79 | $22.79 | $22.79 | $18.78 | 13,800 |
| 2016-10-10 | $22.79 | $22.79 | $22.79 | $22.79 | $18.78 | 0 |
| 2016-10-07 | $22.79 | $22.79 | $22.79 | $22.79 | $18.78 | 0 |
| 2016-10-06 | $22.79 | $22.79 | $22.79 | $22.79 | $18.78 | 0 |
| 2016-10-05 | $22.79 | $22.79 | $22.79 | $22.79 | $18.78 | 0 |
| 2016-10-04 | $22.81 | $22.81 | $22.79 | $22.79 | $18.78 | 1,503 |
| 2016-10-03 | $23.08 | $23.08 | $23.08 | $23.08 | $19.02 | 0 |
| 2016-09-30 | $23.27 | $23.27 | $23.08 | $23.08 | $19.02 | 1,156 |
| 2016-09-29 | $23.57 | $23.57 | $23.57 | $23.57 | $19.43 | 0 |
| 2016-09-28 | $23.57 | $23.57 | $23.57 | $23.57 | $19.43 | 0 |
| 2016-09-27 | $23.57 | $23.57 | $23.57 | $23.57 | $19.11 | 42 |
| 2016-09-26 | $23.57 | $23.57 | $23.57 | $23.57 | $19.11 | 0 |
| 2016-09-23 | $23.57 | $23.57 | $23.57 | $23.57 | $19.11 | 700 |
| 2016-09-22 | $23.57 | $23.57 | $23.57 | $23.57 | $19.11 | 100 |
| 2016-09-21 | $23.57 | $23.57 | $23.57 | $23.57 | $19.11 | 202 |
| 2016-09-20 | $22.89 | $22.89 | $22.89 | $22.89 | $18.55 | 2,307 |
| 2016-09-19 | $22.89 | $22.89 | $22.89 | $22.89 | $18.55 | 0 |
| 2016-09-16 | $22.85 | $22.89 | $22.85 | $22.89 | $18.55 | 500 |
| 2016-09-15 | $23.18 | $23.18 | $23.18 | $23.18 | $18.79 | 402 |
| 2016-09-14 | $22.70 | $22.70 | $22.70 | $22.70 | $18.40 | 498 |
| 2016-09-13 | $22.87 | $22.87 | $22.87 | $22.87 | $18.54 | 8,058 |
| 2016-09-12 | $23.03 | $23.03 | $23.02 | $23.02 | $18.66 | 2,143 |
| 2016-09-09 | $23.35 | $23.35 | $23.35 | $23.35 | $18.93 | 0 |
| 2016-09-08 | $23.35 | $23.35 | $23.35 | $23.35 | $18.93 | 0 |
| 2016-09-07 | $23.35 | $23.35 | $23.35 | $23.35 | $18.93 | 800 |
| 2016-09-06 | $23.18 | $23.26 | $23.18 | $23.26 | $18.85 | 762 |
| 2016-09-02 | $23.37 | $23.43 | $23.37 | $23.43 | $18.99 | 5,088 |
| 2016-09-01 | $23.02 | $23.02 | $23.02 | $23.02 | $18.66 | 1,900 |
| 2016-08-31 | $23.24 | $23.24 | $22.94 | $22.94 | $18.59 | 4,768 |
| 2016-08-30 | $23.13 | $23.13 | $23.13 | $23.13 | $18.75 | 300 |
| 2016-08-29 | $23.04 | $23.13 | $23.04 | $23.13 | $18.75 | 1,744 |
| 2016-08-26 | $23.02 | $23.02 | $23.02 | $23.02 | $18.66 | 905 |
| 2016-08-25 | $23.00 | $23.00 | $23.00 | $23.00 | $18.64 | 1,585 |
| 2016-08-24 | $23.03 | $23.03 | $23.00 | $23.00 | $18.64 | 2,004 |
| 2016-08-23 | $22.81 | $22.81 | $22.81 | $22.81 | $18.49 | 250 |
| 2016-08-22 | $22.88 | $22.88 | $22.88 | $22.88 | $18.55 | 1,560 |
| 2016-08-19 | $22.83 | $22.83 | $22.82 | $22.82 | $18.50 | 624 |
| 2016-08-18 | $23.17 | $23.18 | $23.16 | $23.17 | $18.78 | 5,000 |
| 2016-08-17 | $22.97 | $22.97 | $22.97 | $22.97 | $18.62 | 632 |
| 2016-08-16 | $22.94 | $22.94 | $22.94 | $22.94 | $18.59 | 0 |
| 2016-08-15 | $22.56 | $22.94 | $22.56 | $22.94 | $18.59 | 510 |
| 2016-08-12 | $22.47 | $22.47 | $22.47 | $22.47 | $18.21 | 235 |
| 2016-08-11 | $22.66 | $22.66 | $22.66 | $22.66 | $18.37 | 0 |
| 2016-08-10 | $22.66 | $22.66 | $22.66 | $22.66 | $18.37 | 600 |
| 2016-08-09 | $22.73 | $22.73 | $22.73 | $22.73 | $18.42 | 1,568 |
| 2016-08-08 | $22.86 | $22.86 | $22.84 | $22.84 | $18.51 | 12,000 |
| 2016-08-05 | $22.54 | $22.55 | $22.54 | $22.55 | $18.28 | 1,424 |
| 2016-08-04 | $23.42 | $23.42 | $23.42 | $23.42 | $18.98 | 29 |
| 2016-08-03 | $23.42 | $23.42 | $23.42 | $23.42 | $18.98 | 541 |
| 2016-08-02 | $23.16 | $23.16 | $23.16 | $23.16 | $18.77 | 0 |
| 2016-08-01 | $23.16 | $23.16 | $23.16 | $23.16 | $18.77 | 628 |
| 2016-07-29 | $23.16 | $23.16 | $23.16 | $23.16 | $18.77 | 256 |
| 2016-07-28 | $22.89 | $22.99 | $22.88 | $22.97 | $18.62 | 1,556 |
| 2016-07-27 | $22.87 | $22.87 | $22.87 | $22.87 | $18.54 | 84 |
| 2016-07-26 | $22.97 | $22.97 | $22.81 | $22.87 | $18.54 | 1,440 |
| 2016-07-25 | $23.00 | $23.00 | $23.00 | $23.00 | $18.64 | 340 |
| 2016-07-22 | $23.12 | $23.12 | $23.12 | $23.12 | $18.74 | 100 |
| 2016-07-21 | $23.30 | $23.30 | $23.11 | $23.11 | $18.73 | 446 |
| 2016-07-20 | $23.26 | $23.26 | $23.26 | $23.26 | $18.85 | 1,267 |
| 2016-07-19 | $23.20 | $23.20 | $23.19 | $23.19 | $18.80 | 2,353 |
| 2016-07-18 | $23.40 | $23.40 | $23.40 | $23.40 | $18.97 | 164 |
| 2016-07-15 | $23.23 | $23.24 | $23.23 | $23.24 | $18.84 | 544 |
| 2016-07-14 | $23.21 | $23.37 | $23.21 | $23.37 | $18.94 | 685 |
| 2016-07-13 | $22.77 | $22.77 | $22.77 | $22.77 | $18.45 | 0 |
| 2016-07-12 | $22.77 | $22.77 | $22.77 | $22.77 | $18.45 | 100 |
| 2016-07-11 | $22.57 | $22.57 | $22.57 | $22.57 | $18.29 | 838 |
| 2016-07-08 | $22.86 | $22.86 | $22.86 | $22.86 | $18.53 | 500 |
| 2016-07-07 | $22.65 | $22.65 | $22.65 | $22.65 | $18.36 | 227 |
| 2016-07-06 | $22.55 | $22.64 | $22.55 | $22.60 | $18.32 | 1,191 |
| 2016-07-05 | $22.73 | $22.73 | $22.73 | $22.73 | $18.42 | 0 |
| 2016-07-01 | $22.73 | $22.73 | $22.73 | $22.73 | $18.42 | 0 |
| 2016-06-30 | $22.79 | $22.79 | $22.73 | $22.73 | $18.42 | 850 |
| 2016-06-29 | $22.24 | $22.24 | $22.24 | $22.24 | $18.03 | 50 |
| 2016-06-28 | $22.29 | $22.29 | $22.24 | $22.24 | $18.03 | 1,300 |
| 2016-06-27 | $22.42 | $22.42 | $22.42 | $22.42 | $17.86 | 3,596 |
| 2016-06-24 | $23.40 | $23.40 | $23.23 | $23.23 | $18.50 | 820 |
| 2016-06-23 | $24.64 | $24.64 | $24.64 | $24.64 | $19.63 | 3,590 |
| 2016-06-22 | $24.51 | $24.53 | $24.51 | $24.53 | $19.54 | 4,882 |
| 2016-06-21 | $24.47 | $24.47 | $24.47 | $24.47 | $19.49 | 488 |
| 2016-06-20 | $24.49 | $24.49 | $24.47 | $24.47 | $19.49 | 2,730 |
| 2016-06-17 | $24.03 | $24.03 | $24.03 | $24.03 | $19.14 | 98 |
| 2016-06-16 | $24.00 | $24.03 | $23.61 | $24.03 | $19.14 | 4,340 |
| 2016-06-15 | $24.20 | $24.20 | $24.14 | $24.14 | $19.23 | 1,523 |
| 2016-06-14 | $24.31 | $24.31 | $24.31 | $24.31 | $19.36 | 800 |
| 2016-06-13 | $24.31 | $24.31 | $24.31 | $24.31 | $19.36 | 1,078 |
| 2016-06-10 | $24.79 | $24.79 | $24.79 | $24.79 | $19.74 | 0 |
| 2016-06-09 | $24.79 | $24.79 | $24.79 | $24.79 | $19.74 | 100 |
| 2016-06-08 | $24.47 | $24.47 | $24.47 | $24.47 | $19.49 | 1,486 |
| 2016-06-07 | $24.47 | $24.47 | $24.47 | $24.47 | $19.49 | 5,400 |
| 2016-06-06 | $24.48 | $24.48 | $24.47 | $24.47 | $19.49 | 1,200 |
| 2016-06-03 | $24.24 | $24.24 | $24.24 | $24.24 | $19.31 | 241 |
| 2016-06-02 | $24.24 | $24.24 | $24.24 | $24.24 | $19.31 | 0 |
| 2016-06-01 | $24.24 | $24.24 | $24.24 | $24.24 | $19.31 | 182 |
| 2016-05-31 | $24.52 | $24.52 | $24.52 | $24.52 | $19.53 | 611 |
| 2016-05-27 | $24.52 | $24.52 | $24.52 | $24.52 | $19.53 | 500 |
| 2016-05-26 | $24.51 | $24.51 | $24.51 | $24.51 | $19.52 | 230 |
| 2016-05-25 | $24.77 | $24.77 | $24.77 | $24.77 | $19.73 | 39 |
| 2016-05-24 | $24.77 | $24.77 | $24.77 | $24.77 | $19.73 | 39,637 |
| 2016-05-23 | $24.77 | $24.77 | $24.77 | $24.77 | $19.73 | 224 |
| 2016-05-20 | $23.92 | $23.92 | $23.92 | $23.92 | $19.05 | 6,232 |
| 2016-05-19 | $24.17 | $24.17 | $24.17 | $24.17 | $19.25 | 0 |
| 2016-05-18 | $24.17 | $24.17 | $24.17 | $24.17 | $19.25 | 380 |
| 2016-05-17 | $24.17 | $24.17 | $24.17 | $24.17 | $19.25 | 0 |
| 2016-05-16 | $24.17 | $24.18 | $24.17 | $24.17 | $19.25 | 1,065 |
| 2016-05-13 | $24.00 | $24.04 | $24.00 | $24.04 | $19.15 | 374 |
| 2016-05-12 | $23.91 | $23.91 | $23.91 | $23.91 | $19.04 | 0 |
| 2016-05-11 | $23.91 | $23.91 | $23.91 | $23.91 | $19.04 | 0 |
| 2016-05-10 | $23.91 | $23.91 | $23.91 | $23.91 | $19.04 | 0 |
| 2016-05-09 | $23.93 | $23.93 | $23.90 | $23.91 | $19.04 | 5,904 |
| 2016-05-06 | $24.00 | $24.00 | $24.00 | $24.00 | $19.12 | 173 |
| 2016-05-05 | $24.82 | $24.82 | $24.82 | $24.82 | $19.77 | 2,502 |
| 2016-05-04 | $25.09 | $25.09 | $25.06 | $25.08 | $19.98 | 520 |
| 2016-05-03 | $26.35 | $26.35 | $26.35 | $26.35 | $20.99 | 68 |
| 2016-05-02 | $26.35 | $26.35 | $26.35 | $26.35 | $20.99 | 56 |
| 2016-04-29 | $26.35 | $26.35 | $26.35 | $26.35 | $20.99 | 2,454 |
| 2016-04-28 | $26.42 | $26.43 | $26.42 | $26.42 | $21.04 | 1,000 |
| 2016-04-27 | $26.25 | $26.25 | $26.25 | $26.25 | $20.91 | 400 |
| 2016-04-26 | $25.97 | $25.97 | $25.97 | $25.97 | $20.68 | 0 |
| 2016-04-25 | $25.97 | $25.97 | $25.97 | $25.97 | $20.68 | 133 |
| 2016-04-22 | $25.97 | $25.97 | $25.97 | $25.97 | $20.68 | 269 |
| 2016-04-21 | $25.81 | $25.81 | $25.81 | $25.81 | $20.56 | 2,255 |
| 2016-04-20 | $25.58 | $25.58 | $25.58 | $25.58 | $20.38 | 25 |
| 2016-04-19 | $25.58 | $25.58 | $25.58 | $25.58 | $20.38 | 400 |
| 2016-04-18 | $25.27 | $25.27 | $25.27 | $25.27 | $20.13 | 237 |
| 2016-04-15 | $25.10 | $25.10 | $25.10 | $25.10 | $19.99 | 324 |
| 2016-04-14 | $24.95 | $25.14 | $24.95 | $25.09 | $19.98 | 8,413 |
| 2016-04-13 | $25.04 | $25.04 | $25.01 | $25.01 | $19.92 | 1,650 |
| 2016-04-12 | $24.74 | $24.74 | $24.74 | $24.74 | $19.71 | 5,200 |
| 2016-04-11 | $23.79 | $23.79 | $23.79 | $23.79 | $18.95 | 0 |
| 2016-04-08 | $23.79 | $23.79 | $23.79 | $23.79 | $18.95 | 1,427 |
| 2016-04-07 | $23.79 | $23.79 | $23.79 | $23.79 | $18.95 | 1,055 |
| 2016-04-06 | $24.91 | $24.91 | $24.91 | $24.91 | $19.84 | 0 |
| 2016-04-05 | $24.91 | $24.91 | $24.91 | $24.91 | $19.53 | 3,155 |
| 2016-04-04 | $24.91 | $24.91 | $24.91 | $24.91 | $19.53 | 0 |
| 2016-04-01 | $24.91 | $24.91 | $24.91 | $24.91 | $19.53 | 1 |
| 2016-03-31 | $24.91 | $24.91 | $24.91 | $24.91 | $19.53 | 8,590 |
| 2016-03-30 | $24.47 | $24.47 | $24.47 | $24.47 | $19.19 | 0 |
| 2016-03-29 | $24.47 | $24.47 | $24.47 | $24.47 | $19.19 | 0 |
| 2016-03-28 | $24.47 | $24.47 | $24.47 | $24.47 | $19.19 | 18,000 |
| 2016-03-24 | $23.99 | $23.99 | $23.99 | $23.99 | $18.81 | 191 |
| 2016-03-23 | $25.10 | $25.10 | $25.10 | $25.10 | $19.68 | 226 |
| 2016-03-22 | $24.98 | $24.98 | $24.98 | $24.98 | $19.59 | 45,990 |
| 2016-03-21 | $24.98 | $24.98 | $24.98 | $24.98 | $19.59 | 7,133 |
| 2016-03-18 | $25.30 | $25.30 | $25.30 | $25.30 | $19.84 | 200 |
| 2016-03-17 | $24.66 | $24.74 | $24.66 | $24.74 | $19.40 | 706 |
| 2016-03-16 | $24.10 | $24.39 | $24.10 | $24.39 | $19.12 | 1,025 |
| 2016-03-15 | $24.05 | $24.05 | $24.05 | $24.05 | $18.86 | 824 |
| 2016-03-14 | $24.36 | $24.36 | $24.36 | $24.36 | $19.10 | 0 |
| 2016-03-11 | $24.36 | $24.36 | $24.36 | $24.36 | $19.10 | 6,919 |
| 2016-03-10 | $23.97 | $23.97 | $23.97 | $23.97 | $18.80 | 0 |
| 2016-03-09 | $23.97 | $23.97 | $23.97 | $23.97 | $18.80 | 282 |
| 2016-03-08 | $23.75 | $23.75 | $23.75 | $23.75 | $18.62 | 178 |
| 2016-03-07 | $23.92 | $23.92 | $23.91 | $23.91 | $18.74 | 2,593 |
| 2016-03-04 | $23.23 | $23.23 | $23.23 | $23.23 | $18.22 | 83 |
| 2016-03-03 | $23.23 | $23.23 | $23.23 | $23.23 | $18.22 | 80 |
| 2016-03-02 | $23.40 | $23.40 | $23.23 | $23.23 | $18.22 | 18,061 |
| 2016-03-01 | $23.59 | $23.59 | $23.59 | $23.59 | $18.50 | 735 |
| 2016-02-29 | $23.36 | $23.36 | $23.17 | $23.17 | $18.17 | 12,483 |
| 2016-02-26 | $23.16 | $23.16 | $23.16 | $23.16 | $18.16 | 496 |
| 2016-02-25 | $22.45 | $22.45 | $22.45 | $22.45 | $17.60 | 0 |
| 2016-02-24 | $22.45 | $22.45 | $22.45 | $22.45 | $17.60 | 100 |
| 2016-02-23 | $22.55 | $22.55 | $22.45 | $22.45 | $17.60 | 6,850 |
| 2016-02-22 | $22.77 | $22.77 | $22.77 | $22.77 | $17.85 | 80 |
| 2016-02-19 | $22.77 | $22.77 | $22.77 | $22.77 | $17.85 | 85 |
| 2016-02-18 | $23.07 | $23.07 | $22.77 | $22.77 | $17.85 | 13,300 |
| 2016-02-17 | $22.85 | $22.91 | $22.85 | $22.90 | $17.96 | 7,197 |
| 2016-02-16 | $21.91 | $22.07 | $21.91 | $22.05 | $17.29 | 10,964 |
| 2016-02-12 | $20.97 | $20.97 | $20.97 | $20.97 | $16.44 | 0 |
| 2016-02-11 | $20.98 | $20.98 | $20.97 | $20.97 | $16.44 | 3,235 |
| 2016-02-10 | $22.63 | $22.63 | $22.63 | $22.63 | $17.74 | 452 |
| 2016-02-09 | $22.63 | $22.63 | $22.63 | $22.63 | $17.74 | 41,633 |
| 2016-02-08 | $22.63 | $22.63 | $22.63 | $22.63 | $17.74 | 7,624 |
| 2016-02-05 | $22.63 | $22.63 | $22.63 | $22.63 | $17.74 | 199 |
| 2016-02-04 | $23.02 | $23.02 | $23.02 | $23.02 | $18.05 | 101 |
| 2016-02-03 | $22.61 | $22.83 | $22.41 | $22.83 | $17.90 | 8,402 |
| 2016-02-02 | $22.65 | $22.65 | $22.39 | $22.42 | $17.58 | 1,193 |
| 2016-02-01 | $21.64 | $21.64 | $21.64 | $21.64 | $16.97 | 1,015 |
| 2016-01-29 | $21.64 | $21.64 | $21.64 | $21.64 | $16.97 | 1 |
| 2016-01-28 | $21.64 | $21.64 | $21.64 | $21.64 | $16.97 | 0 |
| 2016-01-27 | $21.64 | $21.64 | $21.64 | $21.64 | $16.97 | 0 |
| 2016-01-26 | $21.64 | $21.64 | $21.64 | $21.64 | $16.97 | 731 |
| 2016-01-25 | $21.76 | $21.76 | $21.76 | $21.76 | $17.06 | 40 |
| 2016-01-22 | $21.74 | $21.76 | $21.74 | $21.76 | $17.06 | 1,225 |
| 2016-01-21 | $20.47 | $21.14 | $20.47 | $21.14 | $16.58 | 3,215 |
| 2016-01-20 | $19.85 | $20.60 | $19.72 | $20.60 | $16.15 | 400 |
| 2016-01-19 | $20.65 | $20.65 | $20.21 | $20.21 | $15.85 | 465 |
| 2016-01-15 | $20.62 | $20.62 | $20.57 | $20.57 | $16.13 | 1,494 |
| 2016-01-14 | $20.50 | $20.50 | $20.50 | $20.50 | $16.07 | 4,900 |
| 2016-01-13 | $21.49 | $21.49 | $20.89 | $20.89 | $16.38 | 1,663 |
| 2016-01-12 | $21.06 | $21.29 | $21.04 | $21.29 | $16.69 | 4,480 |
| 2016-01-11 | $21.68 | $21.68 | $21.68 | $21.68 | $17.00 | 0 |
| 2016-01-08 | $21.83 | $21.83 | $21.68 | $21.68 | $17.00 | 13,612 |
| 2016-01-07 | $22.22 | $22.22 | $22.22 | $22.22 | $17.42 | 0 |
| 2016-01-06 | $22.27 | $22.31 | $22.18 | $22.22 | $17.42 | 1,312 |
| 2016-01-05 | $22.51 | $22.51 | $22.51 | $22.51 | $17.65 | 11 |
| 2016-01-04 | $22.59 | $22.59 | $22.45 | $22.51 | $17.65 | 14,438 |
| 2015-12-31 | $23.01 | $23.12 | $23.01 | $23.12 | $18.13 | 4,526 |
| 2015-12-30 | $23.42 | $23.42 | $23.42 | $23.42 | $18.36 | 6,182 |
| 2015-12-29 | $23.67 | $23.67 | $23.51 | $23.51 | $18.43 | 2,241 |
| 2015-12-28 | $23.63 | $23.63 | $23.27 | $23.27 | $17.96 | 1,707 |
| 2015-12-24 | $23.75 | $23.93 | $23.70 | $23.93 | $18.47 | 3,005 |
| 2015-12-23 | $23.63 | $23.70 | $23.63 | $23.70 | $18.29 | 300 |
| 2015-12-22 | $23.10 | $23.16 | $23.10 | $23.16 | $17.88 | 6,174 |
| 2015-12-21 | $23.34 | $23.38 | $23.01 | $23.14 | $17.86 | 3,675 |
| 2015-12-18 | $23.25 | $23.31 | $23.25 | $23.26 | $17.95 | 3,517 |
| 2015-12-17 | $23.51 | $23.51 | $23.51 | $23.51 | $18.15 | 630 |
| 2015-12-16 | $23.51 | $23.51 | $23.51 | $23.51 | $18.15 | 355 |
| 2015-12-15 | $23.33 | $23.62 | $23.33 | $23.62 | $18.23 | 1,846 |
| 2015-12-14 | $23.70 | $23.70 | $23.70 | $23.70 | $18.29 | 0 |
| 2015-12-11 | $23.70 | $23.70 | $23.70 | $23.70 | $18.29 | 5,646 |
| 2015-12-10 | $23.98 | $23.98 | $23.98 | $23.98 | $18.51 | 168 |
| 2015-12-09 | $24.38 | $24.38 | $23.98 | $23.98 | $18.51 | 323 |
| 2015-12-08 | $24.56 | $24.56 | $24.56 | $24.56 | $18.96 | 319 |
| 2015-12-07 | $24.58 | $24.58 | $24.56 | $24.56 | $18.96 | 319 |
| 2015-12-04 | $25.05 | $25.34 | $25.05 | $25.34 | $19.56 | 511 |
| 2015-12-03 | $25.16 | $25.16 | $25.16 | $25.16 | $19.42 | 243 |
| 2015-12-02 | $25.51 | $25.51 | $25.39 | $25.39 | $19.60 | 793 |
| 2015-12-01 | $25.20 | $25.20 | $25.20 | $25.20 | $19.45 | 7,500 |
| 2015-11-30 | $25.20 | $25.20 | $25.20 | $25.20 | $19.45 | 2,530 |
| 2015-11-27 | $25.20 | $25.20 | $25.20 | $25.20 | $19.45 | 33 |
| 2015-11-25 | $25.20 | $25.20 | $25.20 | $25.20 | $19.45 | 187 |
| 2015-11-24 | $25.17 | $25.17 | $25.17 | $25.17 | $19.43 | 4,784 |
| 2015-11-23 | $25.18 | $25.18 | $25.17 | $25.17 | $19.43 | 1,026 |
| 2015-11-20 | $25.30 | $25.30 | $25.30 | $25.30 | $19.53 | 0 |
| 2015-11-19 | $25.30 | $25.30 | $25.30 | $25.30 | $19.53 | 3,375 |
| 2015-11-18 | $25.30 | $25.30 | $25.30 | $25.30 | $19.53 | 2,973 |
| 2015-11-17 | $25.18 | $25.30 | $25.16 | $25.30 | $19.53 | 2,973 |
| 2015-11-16 | $24.75 | $24.75 | $24.75 | $24.75 | $19.10 | 1,185 |
| 2015-11-13 | $24.64 | $24.68 | $24.61 | $24.68 | $19.05 | 1,500 |
| 2015-11-12 | $24.68 | $24.68 | $24.68 | $24.68 | $19.05 | 337 |
| 2015-11-11 | $24.89 | $24.96 | $24.89 | $24.96 | $19.26 | 1,641 |
| 2015-11-10 | $25.08 | $25.08 | $24.96 | $25.01 | $19.31 | 628 |
| 2015-11-09 | $25.12 | $25.12 | $25.12 | $25.12 | $19.39 | 5,603 |
| 2015-11-06 | $24.60 | $25.20 | $24.60 | $25.20 | $19.45 | 1,868 |
| 2015-11-05 | $24.63 | $24.63 | $24.63 | $24.63 | $19.01 | 101 |
| 2015-11-04 | $24.63 | $24.63 | $24.63 | $24.63 | $19.01 | 11,000 |
| 2015-11-03 | $24.56 | $24.56 | $24.56 | $24.56 | $18.95 | 5,709 |
| 2015-11-02 | $24.56 | $24.56 | $24.56 | $24.56 | $18.95 | 883 |
| 2015-10-30 | $24.41 | $24.85 | $24.41 | $24.85 | $19.18 | 18 |
| 2015-10-29 | $24.41 | $24.85 | $24.41 | $24.85 | $19.18 | 0 |
| 2015-10-28 | $24.41 | $24.85 | $24.41 | $24.85 | $19.18 | 1,546 |
| 2015-10-27 | $24.40 | $24.41 | $24.40 | $24.41 | $18.84 | 600 |
| 2015-10-26 | $24.63 | $24.66 | $24.58 | $24.58 | $18.97 | 1,128 |
| 2015-10-23 | $24.58 | $24.58 | $24.58 | $24.58 | $18.97 | 99 |
| 2015-10-22 | $24.58 | $24.58 | $24.58 | $24.58 | $18.97 | 100 |
| 2015-10-21 | $24.57 | $24.57 | $24.57 | $24.57 | $18.97 | 168 |
| 2015-10-20 | $24.45 | $24.45 | $24.45 | $24.45 | $18.87 | 900 |
| 2015-10-19 | $24.45 | $24.45 | $24.45 | $24.45 | $18.87 | 502 |
| 2015-10-16 | $24.31 | $24.31 | $24.31 | $24.31 | $18.76 | 563 |
| 2015-10-15 | $24.24 | $24.26 | $24.24 | $24.26 | $18.73 | 398 |
| 2015-10-14 | $24.55 | $24.60 | $24.04 | $24.04 | $18.56 | 3,173 |
| 2015-10-13 | $24.68 | $24.83 | $24.54 | $24.54 | $18.94 | 794 |
| 2015-10-12 | $25.10 | $25.10 | $25.10 | $25.10 | $19.37 | 0 |
| 2015-10-09 | $24.83 | $25.10 | $24.75 | $25.10 | $19.37 | 1,142 |
| 2015-10-08 | $24.66 | $24.66 | $24.66 | $24.66 | $19.04 | 100 |
| 2015-10-07 | $24.58 | $24.58 | $24.40 | $24.40 | $18.83 | 2,181 |
| 2015-10-06 | $23.89 | $24.41 | $23.89 | $24.41 | $18.84 | 977 |
| 2015-10-05 | $24.06 | $24.06 | $24.06 | $24.06 | $18.57 | 100 |
| 2015-10-02 | $22.88 | $22.95 | $22.87 | $22.95 | $17.71 | 7,583 |
| 2015-10-01 | $22.98 | $22.98 | $22.98 | $22.98 | $17.74 | 100 |
| 2015-09-30 | $22.79 | $22.79 | $22.78 | $22.78 | $17.58 | 398 |
| 2015-09-29 | $22.61 | $22.64 | $22.61 | $22.64 | $17.48 | 11,570 |
| 2015-09-28 | $22.69 | $22.69 | $22.69 | $22.69 | $17.51 | 1,523 |
| 2015-09-25 | $23.62 | $23.62 | $23.62 | $23.62 | $17.94 | 436 |
| 2015-09-24 | $23.23 | $23.36 | $23.23 | $23.36 | $17.74 | 506 |
| 2015-09-23 | $23.49 | $23.49 | $23.49 | $23.49 | $17.84 | 3,499 |
| 2015-09-22 | $23.63 | $23.64 | $23.63 | $23.64 | $17.95 | 1,100 |
| 2015-09-21 | $23.91 | $23.98 | $23.91 | $23.92 | $18.16 | 1,076 |
| 2015-09-18 | $23.92 | $23.94 | $23.92 | $23.94 | $18.18 | 1,727 |
| 2015-09-17 | $24.45 | $24.45 | $24.45 | $24.45 | $18.57 | 120 |
| 2015-09-16 | $24.26 | $24.48 | $24.26 | $24.46 | $18.58 | 4,134 |
| 2015-09-15 | $23.72 | $23.81 | $23.71 | $23.81 | $18.08 | 776 |
| 2015-09-14 | $23.66 | $23.66 | $23.66 | $23.66 | $17.97 | 117 |
| 2015-09-11 | $23.59 | $23.59 | $23.59 | $23.59 | $17.91 | 395 |
| 2015-09-10 | $24.01 | $24.01 | $24.01 | $24.01 | $18.23 | 21 |
| 2015-09-09 | $24.01 | $24.01 | $24.01 | $24.01 | $18.23 | 100 |
| 2015-09-08 | $23.52 | $23.52 | $23.45 | $23.45 | $17.81 | 0 |
| 2015-09-04 | $23.52 | $23.52 | $23.45 | $23.45 | $17.81 | 600 |
| 2015-09-03 | $23.83 | $24.17 | $23.83 | $24.00 | $18.23 | 1,150 |
POWER FINANCIAL CORP (POFNF) News Headlines
Recent POWER FINANCIAL CORP (POFNF) News
Similar Companies to POWER FINANCIAL CORP (POFNF) 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 | -- | -- | -- |