American Fin Tr Inc (AFINP) Exchange: NASDAQ
Data as of Aug. 19, 2025
$19.61 ($0.00) 0.00%
American Fin Tr Inc - Daily Information
Click for more stock information on American Fin Tr Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $19.61 |
| Previous Close | $19.61 |
| High | $19.61 |
| Low | $19.61 |
| Adjusted Open | $19.61 |
| Previous Adjusted Close | $19.61 |
| Adjusted High | $19.61 |
| Adjusted Low | $19.61 |
About American Fin Tr Inc (AFINP)
American Finance Trust Inc Pfd Ser A
Invest in American Fin Tr Inc (AFINP)
Historical Stock Data for American Fin Tr Inc (AFINP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2023-09-11 | $20.06 | $20.20 | $19.59 | $19.61 | $19.61 | 19,399 |
| 2023-09-08 | $20.20 | $20.20 | $20.00 | $20.06 | $20.06 | 21,044 |
| 2023-09-07 | $20.23 | $20.49 | $19.97 | $20.20 | $20.20 | 6,990 |
| 2023-09-06 | $19.90 | $20.20 | $19.90 | $20.09 | $20.09 | 6,536 |
| 2023-09-05 | $20.02 | $20.20 | $19.83 | $19.83 | $19.83 | 8,936 |
| 2023-09-01 | $20.23 | $20.31 | $19.44 | $20.00 | $20.00 | 8,060 |
| 2023-08-31 | $20.15 | $20.82 | $20.13 | $20.24 | $20.24 | 76,793 |
| 2023-08-30 | $20.09 | $20.95 | $19.80 | $20.21 | $20.21 | 13,962 |
| 2023-08-29 | $19.29 | $20.36 | $19.29 | $20.29 | $20.29 | 45,832 |
| 2023-08-28 | $19.16 | $19.67 | $19.16 | $19.44 | $19.44 | 12,715 |
| 2023-08-25 | $19.71 | $19.71 | $19.27 | $19.27 | $19.27 | 8,977 |
| 2023-08-24 | $19.62 | $19.73 | $19.35 | $19.36 | $19.36 | 15,914 |
| 2023-08-23 | $19.73 | $19.73 | $19.53 | $19.56 | $19.56 | 12,564 |
| 2023-08-22 | $20.00 | $20.00 | $19.60 | $19.73 | $19.73 | 9,995 |
| 2023-08-21 | $20.34 | $20.34 | $19.61 | $19.90 | $19.90 | 8,835 |
| 2023-08-18 | $20.20 | $20.84 | $20.14 | $20.19 | $20.19 | 20,582 |
| 2023-08-17 | $20.15 | $20.64 | $20.15 | $20.32 | $20.32 | 7,740 |
| 2023-08-16 | $20.16 | $20.75 | $20.16 | $20.42 | $20.42 | 16,929 |
| 2023-08-15 | $20.30 | $20.93 | $20.30 | $20.50 | $20.50 | 10,153 |
| 2023-08-14 | $20.51 | $20.94 | $20.51 | $20.56 | $20.56 | 13,269 |
| 2023-08-11 | $20.60 | $20.92 | $20.60 | $20.75 | $20.75 | 38,336 |
| 2023-08-10 | $20.60 | $20.98 | $20.60 | $20.83 | $20.83 | 4,774 |
| 2023-08-09 | $21.01 | $21.01 | $20.70 | $20.86 | $20.86 | 2,409 |
| 2023-08-08 | $21.05 | $21.20 | $20.78 | $20.94 | $20.94 | 4,304 |
| 2023-08-07 | $20.76 | $20.93 | $20.76 | $20.78 | $20.78 | 5,946 |
| 2023-08-04 | $20.40 | $20.93 | $20.26 | $20.85 | $20.85 | 46,591 |
| 2023-08-03 | $20.13 | $21.00 | $20.02 | $20.42 | $20.42 | 17,287 |
| 2023-08-02 | $20.60 | $20.75 | $20.30 | $20.43 | $20.43 | 17,295 |
| 2023-08-01 | $20.61 | $21.10 | $20.61 | $20.86 | $20.86 | 5,915 |
| 2023-07-31 | $20.54 | $21.30 | $20.52 | $20.61 | $20.61 | 15,104 |
| 2023-07-28 | $20.86 | $20.87 | $20.38 | $20.47 | $20.47 | 16,484 |
| 2023-07-27 | $21.01 | $21.25 | $20.71 | $20.85 | $20.85 | 4,708 |
| 2023-07-26 | $21.00 | $21.31 | $20.69 | $21.16 | $21.16 | 9,871 |
| 2023-07-25 | $20.73 | $21.32 | $20.73 | $20.75 | $20.75 | 8,272 |
| 2023-07-24 | $20.89 | $20.96 | $20.53 | $20.75 | $20.75 | 7,222 |
| 2023-07-21 | $20.47 | $21.05 | $20.47 | $20.99 | $20.99 | 17,744 |
| 2023-07-20 | $20.96 | $21.25 | $20.54 | $20.54 | $20.54 | 17,227 |
| 2023-07-19 | $20.90 | $21.40 | $20.70 | $21.12 | $21.12 | 37,536 |
| 2023-07-18 | $20.75 | $20.99 | $20.75 | $20.99 | $20.99 | 33,494 |
| 2023-07-17 | $20.64 | $20.74 | $20.56 | $20.73 | $20.73 | 9,171 |
| 2023-07-14 | $20.51 | $20.74 | $20.51 | $20.55 | $20.55 | 11,711 |
| 2023-07-13 | $20.51 | $20.51 | $20.46 | $20.51 | $20.51 | 2,758 |
| 2023-07-12 | $20.41 | $20.50 | $20.30 | $20.50 | $20.50 | 6,063 |
| 2023-07-11 | $20.20 | $20.42 | $20.20 | $20.42 | $20.42 | 3,563 |
| 2023-07-10 | $20.24 | $20.30 | $20.20 | $20.20 | $20.20 | 7,483 |
| 2023-07-07 | $20.20 | $20.49 | $20.19 | $20.23 | $20.23 | 5,080 |
| 2023-07-06 | $20.32 | $20.32 | $20.11 | $20.22 | $20.22 | 7,754 |
| 2023-07-05 | $20.50 | $20.70 | $20.15 | $20.53 | $20.53 | 24,163 |
| 2023-07-03 | $20.99 | $21.00 | $20.50 | $21.00 | $21.00 | 25,363 |
| 2023-06-30 | $20.42 | $20.99 | $20.35 | $20.99 | $20.99 | 53,543 |
| 2023-06-29 | $20.41 | $20.46 | $20.32 | $20.39 | $20.39 | 6,698 |
| 2023-06-28 | $20.31 | $20.47 | $20.30 | $20.47 | $20.47 | 7,435 |
| 2023-06-27 | $20.30 | $20.40 | $20.27 | $20.36 | $20.36 | 14,027 |
| 2023-06-26 | $20.23 | $20.39 | $20.23 | $20.35 | $20.35 | 12,987 |
| 2023-06-23 | $20.39 | $20.39 | $20.21 | $20.34 | $20.34 | 8,811 |
| 2023-06-22 | $20.23 | $20.38 | $20.22 | $20.32 | $20.32 | 1,319 |
| 2023-06-21 | $20.30 | $20.40 | $20.21 | $20.21 | $20.21 | 5,229 |
| 2023-06-20 | $20.26 | $20.40 | $20.21 | $20.26 | $20.26 | 7,650 |
| 2023-06-16 | $20.33 | $20.38 | $20.25 | $20.26 | $20.26 | 17,827 |
| 2023-06-15 | $20.30 | $20.40 | $20.26 | $20.32 | $20.32 | 3,757 |
| 2023-06-14 | $20.31 | $20.39 | $20.11 | $20.29 | $20.29 | 5,835 |
| 2023-06-13 | $20.44 | $20.48 | $20.28 | $20.30 | $20.30 | 5,092 |
| 2023-06-12 | $20.55 | $20.57 | $20.32 | $20.37 | $20.37 | 10,734 |
| 2023-06-09 | $20.29 | $20.77 | $20.26 | $20.52 | $20.52 | 24,282 |
| 2023-06-08 | $20.22 | $20.30 | $20.01 | $20.23 | $20.23 | 6,902 |
| 2023-06-07 | $20.29 | $20.30 | $20.20 | $20.23 | $20.23 | 5,748 |
| 2023-06-06 | $20.24 | $20.38 | $20.23 | $20.36 | $20.36 | 12,071 |
| 2023-06-05 | $20.06 | $20.38 | $20.06 | $20.31 | $20.31 | 14,415 |
| 2023-06-02 | $19.58 | $20.12 | $19.57 | $20.06 | $20.06 | 11,955 |
| 2023-06-01 | $19.49 | $19.66 | $19.26 | $19.53 | $19.53 | 8,006 |
| 2023-05-31 | $19.49 | $19.75 | $19.20 | $19.71 | $19.71 | 31,918 |
| 2023-05-30 | $19.18 | $19.50 | $19.18 | $19.28 | $19.28 | 10,471 |
| 2023-05-26 | $19.41 | $19.42 | $18.90 | $19.13 | $19.13 | 11,236 |
| 2023-05-25 | $19.52 | $19.57 | $19.37 | $19.49 | $19.49 | 6,205 |
| 2023-05-24 | $19.75 | $20.09 | $19.51 | $19.51 | $19.51 | 14,445 |
| 2023-05-23 | $20.14 | $20.27 | $19.66 | $19.66 | $19.66 | 9,087 |
| 2023-05-22 | $19.78 | $20.18 | $19.71 | $20.18 | $20.18 | 10,023 |
| 2023-05-19 | $19.70 | $19.86 | $19.49 | $19.70 | $19.70 | 4,267 |
| 2023-05-18 | $19.46 | $19.78 | $19.46 | $19.73 | $19.73 | 4,611 |
| 2023-05-17 | $19.45 | $19.59 | $19.11 | $19.48 | $19.48 | 1,979 |
| 2023-05-16 | $19.79 | $20.04 | $19.05 | $19.05 | $19.05 | 9,196 |
| 2023-05-15 | $20.16 | $20.16 | $19.78 | $19.79 | $19.79 | 10,834 |
| 2023-05-12 | $20.15 | $20.18 | $20.00 | $20.07 | $20.07 | 4,361 |
| 2023-05-11 | $20.02 | $20.13 | $20.00 | $20.08 | $20.08 | 3,702 |
| 2023-05-10 | $20.37 | $20.38 | $20.06 | $20.06 | $20.06 | 6,842 |
| 2023-05-09 | $20.36 | $20.38 | $20.25 | $20.26 | $20.26 | 7,104 |
| 2023-05-08 | $20.10 | $20.38 | $20.10 | $20.37 | $20.37 | 16,386 |
| 2023-05-05 | $20.05 | $20.14 | $19.95 | $20.10 | $20.10 | 3,301 |
| 2023-05-04 | $19.94 | $20.06 | $19.94 | $19.99 | $19.99 | 7,131 |
| 2023-05-03 | $20.29 | $20.29 | $20.00 | $20.11 | $20.11 | 4,326 |
| 2023-05-02 | $20.19 | $20.26 | $20.07 | $20.26 | $20.26 | 9,258 |
| 2023-05-01 | $20.19 | $20.28 | $20.16 | $20.28 | $20.28 | 7,143 |
| 2023-04-28 | $20.14 | $20.20 | $19.94 | $20.20 | $20.20 | 17,648 |
| 2023-04-27 | $19.95 | $20.20 | $19.95 | $20.19 | $20.19 | 4,244 |
| 2023-04-26 | $19.95 | $20.03 | $19.94 | $19.96 | $19.96 | 9,965 |
| 2023-04-25 | $19.99 | $20.00 | $19.94 | $19.94 | $19.94 | 7,412 |
| 2023-04-24 | $20.33 | $20.37 | $19.98 | $20.00 | $20.00 | 10,922 |
| 2023-04-21 | $20.30 | $20.48 | $20.25 | $20.33 | $20.33 | 5,170 |
| 2023-04-20 | $20.43 | $20.45 | $20.35 | $20.45 | $20.45 | 2,172 |
| 2023-04-19 | $20.44 | $20.44 | $20.25 | $20.40 | $20.40 | 2,413 |
| 2023-04-18 | $20.44 | $20.49 | $20.33 | $20.45 | $20.45 | 8,466 |
| 2023-04-17 | $20.47 | $20.48 | $20.37 | $20.44 | $20.44 | 9,667 |
| 2023-04-14 | $20.35 | $20.46 | $20.25 | $20.46 | $20.46 | 6,783 |
| 2023-04-13 | $20.35 | $20.36 | $20.24 | $20.33 | $20.33 | 12,270 |
| 2023-04-12 | $20.41 | $20.56 | $20.19 | $20.35 | $20.35 | 19,005 |
| 2023-04-11 | $20.16 | $20.56 | $20.16 | $20.30 | $20.30 | 13,959 |
| 2023-04-10 | $20.55 | $20.55 | $19.82 | $19.86 | $19.86 | 28,406 |
| 2023-04-06 | $20.56 | $20.56 | $20.33 | $20.33 | $20.33 | 2,066 |
| 2023-04-05 | $20.30 | $20.65 | $20.30 | $20.56 | $20.56 | 9,711 |
| 2023-04-04 | $20.91 | $21.07 | $20.72 | $20.95 | $20.48 | 23,841 |
| 2023-04-03 | $21.18 | $21.22 | $20.90 | $21.07 | $20.60 | 20,735 |
| 2023-03-31 | $21.25 | $21.25 | $20.86 | $21.00 | $20.53 | 24,805 |
| 2023-03-30 | $21.45 | $22.14 | $20.68 | $21.39 | $20.91 | 6,889 |
| 2023-03-29 | $20.90 | $21.00 | $20.67 | $20.93 | $20.46 | 17,188 |
| 2023-03-28 | $20.41 | $21.49 | $20.41 | $20.68 | $20.22 | 6,817 |
| 2023-03-27 | $20.10 | $21.32 | $20.10 | $20.61 | $20.15 | 9,638 |
| 2023-03-24 | $19.74 | $19.89 | $19.61 | $19.75 | $19.31 | 7,614 |
| 2023-03-23 | $19.31 | $19.88 | $19.31 | $19.59 | $19.15 | 22,649 |
| 2023-03-22 | $19.68 | $19.78 | $19.30 | $19.40 | $18.97 | 13,992 |
| 2023-03-21 | $20.04 | $20.28 | $19.56 | $19.65 | $19.21 | 11,544 |
| 2023-03-20 | $20.20 | $20.20 | $19.74 | $19.94 | $19.50 | 18,442 |
| 2023-03-17 | $20.42 | $20.42 | $20.00 | $20.02 | $19.57 | 15,609 |
| 2023-03-16 | $20.83 | $20.83 | $20.41 | $20.42 | $19.96 | 11,325 |
| 2023-03-15 | $20.87 | $21.20 | $20.68 | $20.80 | $20.34 | 6,305 |
| 2023-03-14 | $21.01 | $21.14 | $20.96 | $21.04 | $20.58 | 3,312 |
| 2023-03-13 | $20.90 | $21.04 | $20.90 | $20.92 | $20.45 | 3,129 |
| 2023-03-10 | $21.04 | $21.12 | $20.90 | $21.04 | $20.57 | 9,820 |
| 2023-03-09 | $21.87 | $21.99 | $21.00 | $21.18 | $20.71 | 20,774 |
| 2023-03-08 | $22.09 | $22.09 | $21.99 | $22.09 | $21.60 | 1,889 |
| 2023-03-07 | $22.04 | $22.10 | $21.88 | $21.89 | $21.40 | 3,796 |
| 2023-03-06 | $21.86 | $22.23 | $21.86 | $22.10 | $21.61 | 12,593 |
| 2023-03-03 | $22.45 | $22.45 | $21.85 | $21.85 | $21.36 | 6,283 |
| 2023-03-02 | $22.63 | $22.63 | $21.60 | $22.45 | $21.95 | 7,455 |
| 2023-03-01 | $21.58 | $22.51 | $21.58 | $22.49 | $21.99 | 10,644 |
| 2023-02-28 | $22.28 | $22.63 | $21.57 | $22.24 | $21.74 | 52,471 |
| 2023-02-27 | $22.30 | $22.40 | $22.27 | $22.31 | $21.81 | 3,706 |
| 2023-02-24 | $22.42 | $22.49 | $22.24 | $22.28 | $21.78 | 5,089 |
| 2023-02-23 | $22.24 | $22.42 | $22.10 | $22.42 | $21.92 | 34,030 |
| 2023-02-22 | $22.30 | $22.30 | $22.12 | $22.14 | $21.65 | 10,267 |
| 2023-02-21 | $22.86 | $23.99 | $22.30 | $22.60 | $22.10 | 12,813 |
| 2023-02-17 | $23.00 | $23.00 | $22.83 | $22.86 | $22.35 | 4,167 |
| 2023-02-16 | $23.44 | $23.44 | $22.51 | $23.05 | $22.54 | 19,144 |
| 2023-02-15 | $23.54 | $23.56 | $23.42 | $23.50 | $22.98 | 7,046 |
| 2023-02-14 | $23.60 | $23.60 | $23.41 | $23.58 | $23.05 | 13,523 |
| 2023-02-13 | $23.22 | $23.79 | $23.22 | $23.60 | $23.07 | 11,725 |
| 2023-02-10 | $23.14 | $23.40 | $22.79 | $23.22 | $22.70 | 11,903 |
| 2023-02-09 | $23.57 | $23.84 | $23.10 | $23.10 | $22.59 | 10,988 |
| 2023-02-08 | $23.43 | $23.94 | $23.42 | $23.52 | $22.99 | 4,598 |
| 2023-02-07 | $23.74 | $23.89 | $23.27 | $23.49 | $22.97 | 11,083 |
| 2023-02-06 | $23.96 | $23.96 | $23.58 | $23.59 | $23.06 | 10,178 |
| 2023-02-03 | $23.84 | $24.00 | $23.63 | $23.96 | $23.96 | 11,695 |
| 2023-02-02 | $23.81 | $24.14 | $23.63 | $24.14 | $24.14 | 13,481 |
| 2023-02-01 | $23.86 | $23.95 | $23.64 | $23.83 | $23.83 | 12,771 |
| 2023-01-31 | $23.87 | $23.90 | $23.69 | $23.80 | $23.80 | 8,161 |
| 2023-01-30 | $24.32 | $24.32 | $23.60 | $23.60 | $23.60 | 25,882 |
| 2023-01-27 | $23.56 | $24.63 | $23.10 | $24.44 | $24.44 | 19,917 |
| 2023-01-26 | $23.26 | $23.65 | $23.26 | $23.65 | $23.65 | 11,454 |
| 2023-01-25 | $23.04 | $23.30 | $23.00 | $23.19 | $23.19 | 6,795 |
| 2023-01-24 | $22.85 | $23.27 | $22.61 | $23.20 | $23.20 | 12,138 |
| 2023-01-23 | $22.27 | $22.90 | $22.27 | $22.85 | $22.85 | 6,441 |
| 2023-01-20 | $22.70 | $22.70 | $22.09 | $22.10 | $22.10 | 8,477 |
| 2023-01-19 | $22.00 | $22.23 | $21.79 | $22.23 | $22.23 | 4,609 |
| 2023-01-18 | $21.58 | $22.29 | $21.58 | $21.76 | $21.76 | 11,557 |
| 2023-01-17 | $21.23 | $21.36 | $21.19 | $21.36 | $21.36 | 9,580 |
| 2023-01-13 | $21.02 | $21.23 | $20.80 | $20.97 | $20.97 | 6,398 |
| 2023-01-12 | $21.09 | $21.11 | $20.71 | $20.96 | $20.96 | 13,763 |
| 2023-01-11 | $21.12 | $21.12 | $20.88 | $20.99 | $20.99 | 12,573 |
| 2023-01-10 | $21.02 | $21.24 | $20.70 | $21.09 | $21.09 | 13,798 |
| 2023-01-09 | $21.03 | $21.35 | $20.87 | $21.07 | $21.07 | 12,280 |
| 2023-01-06 | $21.07 | $21.16 | $20.75 | $21.07 | $21.07 | 13,422 |
| 2023-01-05 | $21.15 | $21.49 | $20.84 | $21.00 | $21.00 | 24,219 |
| 2023-01-04 | $20.70 | $21.92 | $20.70 | $21.89 | $21.41 | 9,530 |
| 2023-01-03 | $20.48 | $21.49 | $20.48 | $20.75 | $20.30 | 8,880 |
| 2022-12-30 | $20.21 | $20.35 | $20.15 | $20.29 | $19.85 | 8,661 |
| 2022-12-29 | $20.10 | $20.46 | $20.02 | $20.18 | $19.74 | 18,240 |
| 2022-12-28 | $20.33 | $20.49 | $20.10 | $20.10 | $19.66 | 4,917 |
| 2022-12-27 | $20.46 | $20.46 | $20.10 | $20.28 | $19.84 | 8,744 |
| 2022-12-23 | $20.16 | $20.50 | $19.85 | $20.21 | $19.77 | 15,966 |
| 2022-12-22 | $20.10 | $20.49 | $20.00 | $20.21 | $19.77 | 20,392 |
| 2022-12-21 | $20.10 | $20.19 | $19.90 | $19.99 | $19.55 | 18,023 |
| 2022-12-20 | $20.12 | $20.29 | $19.92 | $20.00 | $19.56 | 9,672 |
| 2022-12-19 | $20.29 | $20.29 | $20.00 | $20.00 | $19.56 | 11,942 |
| 2022-12-16 | $20.26 | $20.34 | $20.11 | $20.11 | $19.67 | 9,960 |
| 2022-12-15 | $20.10 | $20.41 | $20.00 | $20.22 | $19.78 | 21,717 |
| 2022-12-14 | $20.30 | $20.75 | $20.11 | $20.17 | $19.73 | 15,934 |
| 2022-12-13 | $20.31 | $20.56 | $20.05 | $20.30 | $19.86 | 39,817 |
| 2022-12-12 | $20.19 | $20.25 | $20.10 | $20.17 | $19.73 | 20,545 |
| 2022-12-09 | $20.38 | $20.79 | $20.02 | $20.42 | $19.97 | 9,663 |
| 2022-12-08 | $20.42 | $20.52 | $20.25 | $20.25 | $19.81 | 7,950 |
| 2022-12-07 | $20.70 | $20.70 | $20.01 | $20.49 | $20.04 | 9,675 |
| 2022-12-06 | $20.90 | $21.02 | $20.23 | $20.32 | $19.87 | 13,244 |
| 2022-12-05 | $20.72 | $21.62 | $20.72 | $20.90 | $20.44 | 6,423 |
| 2022-12-02 | $20.80 | $21.63 | $20.65 | $21.24 | $20.78 | 19,576 |
| 2022-12-01 | $20.60 | $20.76 | $20.31 | $20.76 | $20.31 | 9,520 |
| 2022-11-30 | $20.21 | $21.89 | $20.10 | $20.44 | $19.99 | 17,967 |
| 2022-11-29 | $20.45 | $20.45 | $20.10 | $20.10 | $19.66 | 13,482 |
| 2022-11-28 | $20.68 | $20.80 | $20.50 | $20.50 | $20.05 | 21,500 |
| 2022-11-25 | $20.94 | $20.94 | $20.87 | $20.93 | $20.47 | 2,172 |
| 2022-11-23 | $21.27 | $21.40 | $20.71 | $20.90 | $20.44 | 13,989 |
| 2022-11-22 | $20.72 | $21.38 | $20.72 | $21.14 | $20.68 | 5,000 |
| 2022-11-21 | $20.71 | $21.14 | $20.71 | $21.00 | $21.00 | 6,030 |
| 2022-11-18 | $20.80 | $20.91 | $20.70 | $20.80 | $20.80 | 27,652 |
| 2022-11-17 | $20.80 | $20.80 | $20.55 | $20.80 | $20.80 | 10,973 |
| 2022-11-16 | $21.46 | $21.48 | $20.81 | $20.97 | $20.97 | 13,907 |
| 2022-11-15 | $21.40 | $21.66 | $21.08 | $21.30 | $21.30 | 27,512 |
| 2022-11-14 | $21.85 | $22.23 | $21.45 | $21.66 | $21.66 | 57,848 |
| 2022-11-11 | $20.88 | $21.75 | $20.88 | $21.75 | $21.75 | 37,043 |
| 2022-11-10 | $20.35 | $20.92 | $20.28 | $20.68 | $20.68 | 12,860 |
| 2022-11-09 | $19.85 | $20.22 | $19.80 | $20.15 | $20.15 | 9,177 |
| 2022-11-08 | $20.04 | $20.26 | $19.90 | $19.90 | $19.90 | 17,459 |
| 2022-11-07 | $20.15 | $20.15 | $19.90 | $20.01 | $20.01 | 15,052 |
| 2022-11-04 | $20.05 | $20.16 | $19.95 | $19.98 | $19.98 | 17,380 |
| 2022-11-03 | $20.00 | $20.00 | $19.85 | $19.87 | $19.87 | 8,459 |
| 2022-11-02 | $19.91 | $20.10 | $19.81 | $19.81 | $19.81 | 12,986 |
| 2022-11-01 | $19.76 | $20.06 | $19.76 | $20.00 | $20.00 | 28,650 |
| 2022-10-31 | $19.44 | $20.06 | $19.30 | $19.88 | $19.88 | 54,050 |
| 2022-10-28 | $19.38 | $19.45 | $19.00 | $19.30 | $19.30 | 30,401 |
| 2022-10-27 | $19.29 | $19.35 | $19.07 | $19.33 | $19.33 | 6,661 |
| 2022-10-26 | $19.36 | $19.54 | $19.10 | $19.25 | $19.25 | 8,253 |
| 2022-10-25 | $19.60 | $19.60 | $19.15 | $19.38 | $19.38 | 13,354 |
| 2022-10-24 | $19.48 | $19.69 | $19.48 | $19.60 | $19.60 | 6,790 |
| 2022-10-21 | $19.42 | $19.78 | $19.19 | $19.28 | $19.28 | 4,413 |
| 2022-10-20 | $19.60 | $19.60 | $19.28 | $19.28 | $19.28 | 10,296 |
| 2022-10-19 | $19.99 | $20.01 | $19.28 | $19.50 | $19.50 | 11,398 |
| 2022-10-18 | $20.12 | $20.22 | $19.90 | $20.06 | $20.06 | 18,142 |
| 2022-10-17 | $20.00 | $20.35 | $19.76 | $19.90 | $19.90 | 14,346 |
| 2022-10-14 | $19.70 | $20.09 | $19.59 | $19.94 | $19.94 | 16,013 |
| 2022-10-13 | $19.05 | $19.87 | $18.75 | $19.59 | $19.59 | 21,156 |
| 2022-10-12 | $19.05 | $19.20 | $18.92 | $19.06 | $19.06 | 11,155 |
| 2022-10-11 | $19.79 | $19.82 | $18.70 | $19.11 | $19.11 | 13,661 |
| 2022-10-10 | $19.86 | $19.96 | $19.54 | $19.72 | $19.72 | 6,045 |
| 2022-10-07 | $20.19 | $20.20 | $19.53 | $19.65 | $19.65 | 7,808 |
| 2022-10-06 | $20.20 | $20.23 | $20.02 | $20.02 | $20.02 | 4,319 |
| 2022-10-05 | $20.43 | $20.77 | $20.41 | $20.47 | $20.00 | 41,528 |
| 2022-10-04 | $20.89 | $20.98 | $20.40 | $20.50 | $20.03 | 19,680 |
| 2022-10-03 | $20.80 | $20.98 | $20.11 | $20.64 | $20.17 | 14,121 |
| 2022-09-30 | $20.79 | $20.90 | $20.02 | $20.77 | $20.77 | 40,814 |
| 2022-09-29 | $21.05 | $21.13 | $20.70 | $20.77 | $20.77 | 23,628 |
| 2022-09-28 | $21.56 | $21.56 | $21.05 | $21.10 | $21.10 | 8,060 |
| 2022-09-27 | $21.32 | $21.32 | $21.05 | $21.11 | $21.11 | 8,088 |
| 2022-09-26 | $21.49 | $21.49 | $21.06 | $21.41 | $21.41 | 24,708 |
| 2022-09-23 | $22.50 | $22.50 | $21.20 | $21.54 | $21.54 | 27,991 |
| 2022-09-22 | $23.01 | $23.01 | $22.50 | $22.50 | $22.50 | 10,696 |
| 2022-09-21 | $23.05 | $23.21 | $23.05 | $23.06 | $23.06 | 3,342 |
| 2022-09-20 | $23.06 | $23.60 | $23.06 | $23.31 | $23.31 | 4,910 |
| 2022-09-19 | $23.54 | $23.60 | $23.23 | $23.23 | $23.23 | 7,618 |
| 2022-09-16 | $23.48 | $23.70 | $23.20 | $23.70 | $23.70 | 8,116 |
| 2022-09-15 | $23.72 | $23.72 | $23.02 | $23.56 | $23.56 | 4,871 |
| 2022-09-14 | $23.36 | $23.70 | $23.07 | $23.59 | $23.59 | 9,791 |
| 2022-09-13 | $23.52 | $23.76 | $23.01 | $23.76 | $23.76 | 15,534 |
| 2022-09-12 | $23.63 | $23.63 | $23.33 | $23.40 | $23.40 | 5,439 |
| 2022-09-09 | $23.35 | $23.78 | $23.25 | $23.68 | $23.68 | 5,908 |
| 2022-09-08 | $23.20 | $23.47 | $23.14 | $23.37 | $23.37 | 6,004 |
| 2022-09-07 | $23.35 | $23.43 | $23.04 | $23.04 | $23.04 | 4,797 |
| 2022-09-06 | $23.60 | $23.74 | $23.46 | $23.49 | $23.49 | 4,050 |
| 2022-09-02 | $23.60 | $23.92 | $23.02 | $23.38 | $23.38 | 10,096 |
| 2022-09-01 | $23.80 | $23.91 | $23.37 | $23.75 | $23.75 | 5,189 |
| 2022-08-31 | $23.96 | $23.97 | $23.90 | $23.92 | $23.92 | 2,173 |
| 2022-08-30 | $23.99 | $24.06 | $23.87 | $24.01 | $24.01 | 8,280 |
| 2022-08-29 | $24.05 | $24.13 | $23.92 | $23.92 | $23.92 | 7,541 |
| 2022-08-26 | $24.17 | $24.27 | $24.14 | $24.21 | $24.21 | 5,954 |
| 2022-08-25 | $24.19 | $24.19 | $24.05 | $24.12 | $24.12 | 5,172 |
| 2022-08-24 | $24.00 | $24.10 | $24.00 | $24.05 | $24.05 | 3,970 |
| 2022-08-23 | $24.30 | $24.30 | $23.90 | $23.90 | $23.90 | 7,557 |
| 2022-08-22 | $24.05 | $24.11 | $24.00 | $24.10 | $24.10 | 5,266 |
| 2022-08-19 | $24.20 | $24.35 | $24.00 | $24.00 | $24.00 | 10,347 |
| 2022-08-18 | $24.15 | $24.27 | $24.10 | $24.26 | $24.26 | 3,611 |
| 2022-08-17 | $24.23 | $24.55 | $24.00 | $24.05 | $24.05 | 11,871 |
| 2022-08-16 | $24.00 | $24.28 | $24.00 | $24.23 | $24.23 | 8,783 |
| 2022-08-15 | $24.08 | $24.40 | $24.08 | $24.25 | $24.25 | 11,405 |
| 2022-08-12 | $24.03 | $24.58 | $23.91 | $24.49 | $24.49 | 4,074 |
| 2022-08-11 | $24.38 | $24.45 | $23.99 | $24.19 | $24.19 | 11,385 |
| 2022-08-10 | $24.01 | $24.48 | $24.01 | $24.18 | $24.18 | 13,796 |
| 2022-08-09 | $24.00 | $24.05 | $23.90 | $24.01 | $24.01 | 6,851 |
| 2022-08-08 | $24.05 | $24.08 | $23.90 | $24.08 | $24.08 | 6,357 |
| 2022-08-05 | $24.03 | $24.10 | $23.90 | $24.01 | $24.01 | 7,695 |
| 2022-08-04 | $24.15 | $24.20 | $23.92 | $24.15 | $24.15 | 4,439 |
| 2022-08-03 | $24.07 | $24.25 | $24.00 | $24.22 | $24.22 | 8,315 |
| 2022-08-02 | $23.95 | $24.20 | $23.68 | $24.20 | $24.20 | 30,138 |
| 2022-08-01 | $24.50 | $24.50 | $23.95 | $24.10 | $24.10 | 19,092 |
| 2022-07-29 | $24.30 | $24.76 | $24.30 | $24.60 | $24.60 | 14,163 |
| 2022-07-28 | $24.15 | $24.68 | $24.15 | $24.27 | $24.27 | 5,627 |
| 2022-07-27 | $24.83 | $24.83 | $23.67 | $23.88 | $23.88 | 23,372 |
| 2022-07-26 | $23.31 | $24.32 | $23.30 | $23.89 | $23.89 | 28,018 |
| 2022-07-25 | $22.72 | $23.43 | $22.50 | $23.43 | $23.43 | 21,659 |
| 2022-07-22 | $22.78 | $22.78 | $22.46 | $22.46 | $22.46 | 6,609 |
| 2022-07-21 | $22.42 | $22.65 | $22.42 | $22.57 | $22.57 | 4,919 |
| 2022-07-20 | $22.54 | $22.70 | $22.40 | $22.44 | $22.44 | 23,606 |
| 2022-07-19 | $22.35 | $22.65 | $22.34 | $22.49 | $22.49 | 12,994 |
| 2022-07-18 | $22.20 | $22.47 | $22.17 | $22.34 | $22.34 | 12,620 |
| 2022-07-15 | $22.21 | $22.53 | $21.87 | $22.19 | $22.19 | 17,377 |
| 2022-07-14 | $21.76 | $22.32 | $21.76 | $22.26 | $22.26 | 12,240 |
| 2022-07-13 | $22.36 | $22.36 | $21.90 | $22.23 | $22.23 | 9,298 |
| 2022-07-12 | $22.27 | $22.35 | $22.10 | $22.28 | $22.28 | 4,440 |
| 2022-07-11 | $22.05 | $22.09 | $21.72 | $22.09 | $22.09 | 14,551 |
| 2022-07-08 | $22.28 | $22.28 | $21.71 | $22.10 | $22.10 | 7,317 |
| 2022-07-07 | $21.96 | $22.18 | $21.75 | $21.81 | $21.81 | 17,080 |
| 2022-07-06 | $22.27 | $22.27 | $21.81 | $21.81 | $21.81 | 12,438 |
| 2022-07-05 | $21.96 | $22.07 | $21.66 | $22.07 | $22.07 | 15,707 |
| 2022-07-01 | $21.70 | $21.98 | $21.50 | $21.96 | $21.96 | 17,884 |
| 2022-06-30 | $22.23 | $22.37 | $22.05 | $22.14 | $21.68 | 23,641 |
| 2022-06-29 | $22.09 | $22.56 | $21.92 | $22.16 | $21.70 | 28,129 |
| 2022-06-28 | $22.01 | $22.66 | $22.01 | $22.05 | $21.59 | 149,155 |
| 2022-06-27 | $22.11 | $22.87 | $21.82 | $21.95 | $21.49 | 118,290 |
| 2022-06-24 | $21.47 | $21.66 | $21.37 | $21.59 | $21.14 | 21,150 |
| 2022-06-23 | $21.39 | $21.67 | $21.23 | $21.35 | $20.90 | 28,689 |
| 2022-06-22 | $21.72 | $21.72 | $20.95 | $21.24 | $20.80 | 18,834 |
| 2022-06-21 | $21.00 | $21.31 | $20.78 | $21.23 | $20.79 | 34,633 |
| 2022-06-17 | $20.70 | $21.40 | $20.70 | $21.11 | $20.67 | 25,031 |
| 2022-06-16 | $21.13 | $21.57 | $21.05 | $21.36 | $20.91 | 29,693 |
| 2022-06-15 | $20.45 | $22.48 | $20.45 | $21.73 | $21.28 | 42,736 |
| 2022-06-14 | $22.38 | $22.85 | $20.53 | $21.65 | $21.20 | 23,856 |
| 2022-06-13 | $22.53 | $23.16 | $21.88 | $22.04 | $21.58 | 26,325 |
| 2022-06-10 | $23.58 | $23.58 | $21.37 | $22.98 | $22.50 | 40,054 |
| 2022-06-09 | $23.96 | $24.01 | $23.75 | $23.75 | $23.25 | 10,957 |
| 2022-06-08 | $24.16 | $24.16 | $24.00 | $24.00 | $23.50 | 3,552 |
| 2022-06-07 | $24.15 | $24.15 | $24.05 | $24.11 | $23.60 | 1,887 |
| 2022-06-06 | $24.13 | $24.15 | $23.75 | $24.12 | $23.62 | 5,596 |
| 2022-06-03 | $24.16 | $24.16 | $23.96 | $23.96 | $23.46 | 8,718 |
| 2022-06-02 | $24.00 | $24.41 | $23.89 | $24.14 | $23.63 | 6,661 |
| 2022-06-01 | $24.30 | $24.30 | $24.06 | $24.20 | $23.69 | 11,223 |
| 2022-05-31 | $24.28 | $24.44 | $23.83 | $24.44 | $23.93 | 23,577 |
| 2022-05-27 | $24.10 | $24.35 | $23.85 | $24.03 | $23.53 | 13,531 |
| 2022-05-26 | $24.15 | $24.15 | $23.81 | $24.11 | $23.61 | 11,379 |
| 2022-05-25 | $23.86 | $24.09 | $23.86 | $24.09 | $23.59 | 5,197 |
| 2022-05-24 | $24.04 | $24.14 | $23.84 | $23.88 | $23.39 | 2,304 |
| 2022-05-23 | $24.03 | $24.16 | $24.03 | $24.15 | $23.65 | 8,514 |
| 2022-05-20 | $24.15 | $24.19 | $23.81 | $24.19 | $23.68 | 8,606 |
| 2022-05-19 | $24.32 | $24.49 | $24.12 | $24.40 | $23.89 | 5,870 |
| 2022-05-18 | $24.34 | $24.34 | $24.11 | $24.33 | $23.82 | 7,218 |
| 2022-05-17 | $24.37 | $24.37 | $23.79 | $24.35 | $23.84 | 12,482 |
| 2022-05-16 | $24.53 | $24.53 | $23.62 | $24.23 | $23.72 | 14,382 |
| 2022-05-13 | $24.00 | $24.06 | $23.90 | $24.06 | $23.55 | 3,807 |
| 2022-05-12 | $24.15 | $24.15 | $23.66 | $23.95 | $23.45 | 6,845 |
| 2022-05-11 | $24.44 | $24.44 | $23.97 | $23.97 | $23.47 | 5,143 |
| 2022-05-10 | $24.84 | $24.84 | $24.05 | $24.06 | $23.56 | 19,077 |
| 2022-05-09 | $24.02 | $24.34 | $24.01 | $24.04 | $23.53 | 15,210 |
| 2022-05-06 | $24.03 | $24.19 | $23.90 | $24.10 | $23.60 | 21,179 |
| 2022-05-05 | $24.21 | $24.40 | $23.93 | $24.03 | $23.53 | 12,425 |
| 2022-05-04 | $24.20 | $24.40 | $24.20 | $24.40 | $23.89 | 19,016 |
| 2022-05-03 | $24.21 | $24.39 | $24.20 | $24.37 | $23.86 | 4,680 |
| 2022-05-02 | $24.40 | $24.50 | $24.12 | $24.28 | $23.77 | 14,634 |
| 2022-04-29 | $24.04 | $24.64 | $24.04 | $24.64 | $24.13 | 27,380 |
| 2022-04-28 | $24.61 | $24.61 | $24.26 | $24.30 | $23.79 | 8,897 |
| 2022-04-27 | $24.56 | $24.74 | $24.00 | $24.26 | $23.75 | 30,674 |
| 2022-04-26 | $24.66 | $24.66 | $24.54 | $24.55 | $24.04 | 8,626 |
| 2022-04-25 | $24.48 | $24.71 | $24.35 | $24.52 | $24.01 | 6,606 |
| 2022-04-22 | $24.63 | $24.63 | $24.33 | $24.33 | $23.82 | 12,734 |
| 2022-04-21 | $24.40 | $24.86 | $24.40 | $24.44 | $23.93 | 3,453 |
| 2022-04-20 | $24.50 | $24.69 | $24.30 | $24.36 | $23.85 | 20,477 |
| 2022-04-19 | $24.22 | $24.99 | $24.20 | $24.86 | $24.34 | 20,896 |
| 2022-04-18 | $23.84 | $24.22 | $23.84 | $24.16 | $23.66 | 26,175 |
| 2022-04-14 | $23.79 | $23.80 | $23.58 | $23.66 | $23.17 | 31,883 |
| 2022-04-13 | $24.20 | $24.38 | $24.11 | $24.16 | $23.66 | 26,555 |
| 2022-04-12 | $24.17 | $24.34 | $23.83 | $24.19 | $23.68 | 21,956 |
| 2022-04-11 | $24.36 | $24.36 | $24.10 | $24.15 | $23.65 | 14,533 |
| 2022-04-08 | $24.75 | $24.88 | $24.22 | $24.37 | $23.86 | 19,079 |
| 2022-04-07 | $24.92 | $24.92 | $24.65 | $24.78 | $24.26 | 54,701 |
| 2022-04-06 | $25.32 | $25.32 | $24.95 | $25.18 | $24.20 | 19,502 |
| 2022-04-05 | $25.71 | $25.71 | $25.44 | $25.44 | $24.45 | 6,450 |
| 2022-04-04 | $25.72 | $25.82 | $25.63 | $25.63 | $24.63 | 11,307 |
| 2022-04-01 | $25.85 | $26.00 | $25.64 | $25.64 | $24.64 | 12,783 |
| 2022-03-31 | $25.80 | $25.95 | $25.78 | $25.95 | $24.94 | 5,624 |
| 2022-03-30 | $25.70 | $25.83 | $25.67 | $25.75 | $24.74 | 7,257 |
| 2022-03-29 | $25.25 | $25.70 | $25.25 | $25.68 | $24.68 | 11,252 |
| 2022-03-28 | $25.22 | $25.25 | $25.13 | $25.25 | $24.26 | 10,314 |
| 2022-03-25 | $25.26 | $25.29 | $25.10 | $25.11 | $24.13 | 7,530 |
| 2022-03-24 | $25.46 | $25.46 | $25.28 | $25.28 | $24.29 | 1,124 |
| 2022-03-23 | $25.42 | $25.46 | $25.35 | $25.46 | $24.47 | 5,207 |
| 2022-03-22 | $25.27 | $25.45 | $25.26 | $25.27 | $24.28 | 5,508 |
| 2022-03-21 | $25.26 | $25.41 | $25.26 | $25.38 | $24.39 | 1,701 |
| 2022-03-18 | $25.44 | $25.62 | $25.06 | $25.46 | $24.47 | 4,562 |
| 2022-03-17 | $25.20 | $25.30 | $25.20 | $25.30 | $24.31 | 3,621 |
| 2022-03-16 | $25.18 | $25.18 | $25.03 | $25.15 | $24.17 | 11,869 |
| 2022-03-15 | $24.81 | $25.29 | $24.80 | $25.15 | $24.17 | 5,705 |
| 2022-03-14 | $25.22 | $25.22 | $24.71 | $24.94 | $23.97 | 15,903 |
| 2022-03-11 | $25.50 | $25.50 | $25.18 | $25.20 | $24.22 | 6,606 |
| 2022-03-10 | $25.20 | $25.95 | $25.20 | $25.68 | $24.68 | 8,087 |
| 2022-03-09 | $25.11 | $25.29 | $25.11 | $25.29 | $24.30 | 47,654 |
| 2022-03-08 | $25.53 | $25.53 | $24.80 | $25.29 | $24.30 | 17,307 |
| 2022-03-07 | $25.50 | $25.55 | $25.29 | $25.50 | $24.50 | 6,368 |
| 2022-03-04 | $25.41 | $25.63 | $25.30 | $25.50 | $24.50 | 4,336 |
| 2022-03-03 | $25.55 | $26.08 | $25.40 | $25.40 | $24.41 | 4,216 |
| 2022-03-02 | $25.70 | $26.27 | $25.42 | $26.08 | $25.06 | 15,114 |
| 2022-03-01 | $25.39 | $25.69 | $25.36 | $25.68 | $24.68 | 7,603 |
| 2022-02-28 | $25.31 | $25.69 | $25.28 | $25.50 | $24.50 | 6,311 |
| 2022-02-25 | $25.28 | $25.70 | $25.20 | $25.70 | $24.69 | 5,012 |
| 2022-02-24 | $25.23 | $25.55 | $24.90 | $25.26 | $24.28 | 8,715 |
| 2022-02-23 | $25.22 | $25.23 | $25.06 | $25.22 | $24.23 | 21,781 |
| 2022-02-22 | $25.20 | $25.65 | $24.95 | $25.22 | $24.23 | 32,073 |
| 2022-02-18 | $25.30 | $25.40 | $25.15 | $25.26 | $24.27 | 13,909 |
| 2022-02-17 | $25.30 | $25.71 | $25.20 | $25.63 | $24.63 | 18,362 |
| 2022-02-16 | $25.47 | $25.72 | $24.77 | $25.72 | $24.71 | 36,454 |
| 2022-02-15 | $25.79 | $25.90 | $25.65 | $25.72 | $24.71 | 5,517 |
| 2022-02-14 | $26.50 | $26.50 | $25.90 | $25.91 | $24.90 | 12,257 |
| 2022-02-11 | $26.28 | $26.40 | $26.25 | $26.38 | $25.35 | 6,473 |
| 2022-02-10 | $26.50 | $26.58 | $26.41 | $26.58 | $25.54 | 10,479 |
| 2022-02-09 | $26.50 | $26.69 | $26.50 | $26.60 | $25.56 | 5,050 |
| 2022-02-08 | $26.05 | $26.70 | $26.05 | $26.67 | $25.63 | 7,298 |
| 2022-02-07 | $26.49 | $26.67 | $26.41 | $26.64 | $25.60 | 18,904 |
| 2022-02-04 | $26.21 | $26.61 | $26.21 | $26.50 | $25.46 | 4,900 |
| 2022-02-03 | $26.70 | $26.91 | $26.38 | $26.63 | $25.59 | 4,746 |
| 2022-02-02 | $27.12 | $27.12 | $26.82 | $27.00 | $25.94 | 8,121 |
| 2022-02-01 | $27.05 | $27.21 | $26.85 | $27.18 | $26.12 | 17,031 |
| 2022-01-31 | $26.05 | $27.20 | $26.05 | $27.05 | $25.99 | 32,018 |
| 2022-01-28 | $26.08 | $26.22 | $26.06 | $26.19 | $25.17 | 8,482 |
| 2022-01-27 | $26.19 | $26.29 | $26.08 | $26.08 | $25.06 | 8,264 |
| 2022-01-26 | $26.68 | $26.70 | $26.29 | $26.39 | $25.36 | 8,999 |
| 2022-01-25 | $26.43 | $26.66 | $26.10 | $26.45 | $25.42 | 7,866 |
| 2022-01-24 | $26.74 | $26.74 | $26.01 | $26.54 | $25.50 | 28,004 |
| 2022-01-21 | $26.81 | $26.82 | $26.43 | $26.82 | $25.77 | 4,501 |
| 2022-01-20 | $26.69 | $26.85 | $26.67 | $26.76 | $25.71 | 5,373 |
| 2022-01-19 | $26.34 | $26.74 | $26.34 | $26.63 | $25.59 | 14,566 |
| 2022-01-18 | $26.54 | $26.65 | $26.31 | $26.44 | $25.41 | 8,899 |
| 2022-01-14 | $26.53 | $26.80 | $26.53 | $26.80 | $25.75 | 6,009 |
| 2022-01-13 | $26.37 | $26.68 | $26.37 | $26.58 | $25.54 | 6,287 |
| 2022-01-12 | $26.60 | $26.61 | $26.37 | $26.47 | $25.44 | 3,647 |
| 2022-01-11 | $26.64 | $26.84 | $26.44 | $26.61 | $25.57 | 42,492 |
| 2022-01-10 | $26.82 | $26.99 | $26.60 | $26.89 | $25.84 | 13,736 |
| 2022-01-07 | $26.81 | $27.00 | $26.47 | $27.00 | $25.94 | 11,156 |
| 2022-01-06 | $26.50 | $26.85 | $26.30 | $26.85 | $25.80 | 9,810 |
| 2022-01-05 | $27.03 | $27.20 | $26.93 | $26.93 | $25.43 | 5,267 |
| 2022-01-04 | $27.12 | $27.20 | $26.91 | $26.99 | $25.49 | 68,536 |
| 2022-01-03 | $27.05 | $27.20 | $26.80 | $26.95 | $25.45 | 20,162 |
| 2021-12-31 | $26.97 | $27.19 | $26.91 | $27.19 | $25.68 | 8,356 |
| 2021-12-30 | $26.57 | $26.95 | $26.57 | $26.87 | $25.38 | 15,876 |
| 2021-12-29 | $26.50 | $26.70 | $26.36 | $26.70 | $25.22 | 28,175 |
| 2021-12-28 | $26.39 | $26.45 | $26.39 | $26.45 | $24.98 | 5,412 |
| 2021-12-27 | $26.40 | $26.40 | $26.36 | $26.39 | $24.92 | 5,570 |
| 2021-12-23 | $26.37 | $26.40 | $26.25 | $26.40 | $24.93 | 6,592 |
| 2021-12-22 | $26.37 | $26.39 | $26.25 | $26.32 | $24.86 | 6,689 |
| 2021-12-21 | $26.20 | $26.33 | $26.20 | $26.32 | $24.86 | 7,552 |
| 2021-12-20 | $26.23 | $26.31 | $26.15 | $26.31 | $24.85 | 24,660 |
| 2021-12-17 | $26.14 | $26.36 | $26.14 | $26.36 | $24.90 | 37,302 |
| 2021-12-16 | $26.25 | $26.25 | $26.16 | $26.25 | $24.79 | 12,694 |
| 2021-12-15 | $26.20 | $26.30 | $26.15 | $26.30 | $24.84 | 25,431 |
| 2021-12-14 | $26.35 | $26.35 | $26.14 | $26.28 | $24.82 | 54,294 |
| 2021-12-13 | $26.31 | $26.35 | $26.18 | $26.32 | $24.85 | 19,467 |
| 2021-12-10 | $26.18 | $26.31 | $26.07 | $26.24 | $24.78 | 15,675 |
| 2021-12-09 | $26.15 | $26.30 | $26.15 | $26.24 | $24.79 | 12,127 |
| 2021-12-08 | $26.32 | $26.32 | $26.15 | $26.29 | $24.83 | 11,307 |
| 2021-12-07 | $26.20 | $26.24 | $26.05 | $26.18 | $24.73 | 19,040 |
| 2021-12-06 | $26.22 | $26.28 | $26.10 | $26.19 | $24.73 | 6,664 |
| 2021-12-03 | $26.24 | $26.30 | $26.01 | $26.30 | $24.84 | 9,220 |
| 2021-12-02 | $26.10 | $26.40 | $26.10 | $26.24 | $24.78 | 6,484 |
| 2021-12-01 | $26.21 | $26.35 | $26.07 | $26.35 | $24.89 | 13,932 |
| 2021-11-30 | $26.22 | $26.27 | $26.05 | $26.27 | $24.81 | 38,236 |
| 2021-11-29 | $26.06 | $26.11 | $25.91 | $26.11 | $24.66 | 40,553 |
| 2021-11-26 | $26.19 | $26.19 | $25.91 | $26.04 | $24.59 | 15,847 |
| 2021-11-24 | $26.35 | $26.35 | $26.11 | $26.28 | $24.82 | 37,735 |
| 2021-11-23 | $26.19 | $26.35 | $26.10 | $26.35 | $24.89 | 34,069 |
| 2021-11-22 | $26.86 | $26.87 | $26.16 | $26.30 | $24.84 | 226,487 |
| 2021-11-19 | $27.60 | $27.69 | $27.50 | $27.57 | $26.03 | 26,796 |
| 2021-11-18 | $27.54 | $27.72 | $27.49 | $27.66 | $26.12 | 37,277 |
| 2021-11-17 | $27.47 | $27.68 | $27.35 | $27.67 | $26.13 | 10,559 |
| 2021-11-16 | $27.63 | $27.70 | $27.34 | $27.65 | $26.11 | 24,218 |
| 2021-11-15 | $27.45 | $27.85 | $27.17 | $27.84 | $26.29 | 15,499 |
| 2021-11-12 | $27.48 | $27.48 | $27.14 | $27.45 | $25.92 | 14,555 |
| 2021-11-11 | $27.34 | $27.44 | $27.01 | $27.44 | $25.92 | 9,399 |
| 2021-11-10 | $27.00 | $27.27 | $26.65 | $27.25 | $25.73 | 14,194 |
| 2021-11-09 | $27.09 | $27.30 | $27.09 | $27.22 | $25.71 | 12,929 |
| 2021-11-08 | $27.14 | $27.18 | $26.73 | $27.10 | $25.59 | 11,526 |
| 2021-11-05 | $26.61 | $27.18 | $26.61 | $27.18 | $25.67 | 7,200 |
| 2021-11-04 | $26.57 | $27.19 | $26.50 | $26.70 | $25.22 | 9,357 |
| 2021-11-03 | $26.68 | $26.69 | $26.62 | $26.66 | $25.17 | 8,249 |
| 2021-11-02 | $26.60 | $26.80 | $26.53 | $26.68 | $25.20 | 7,613 |
| 2021-11-01 | $26.67 | $26.79 | $26.52 | $26.71 | $25.23 | 15,750 |
| 2021-10-29 | $26.49 | $26.73 | $26.49 | $26.67 | $25.19 | 23,835 |
| 2021-10-28 | $26.53 | $26.85 | $26.48 | $26.63 | $25.15 | 15,673 |
| 2021-10-27 | $26.52 | $26.68 | $26.50 | $26.60 | $25.12 | 4,525 |
| 2021-10-26 | $26.51 | $26.70 | $26.34 | $26.62 | $25.14 | 39,219 |
| 2021-10-25 | $26.53 | $26.68 | $26.18 | $26.68 | $25.20 | 15,060 |
| 2021-10-22 | $26.48 | $26.60 | $26.48 | $26.57 | $25.09 | 4,580 |
| 2021-10-21 | $26.50 | $26.52 | $26.50 | $26.52 | $25.05 | 8,684 |
| 2021-10-20 | $26.46 | $26.52 | $26.40 | $26.50 | $25.03 | 15,633 |
| 2021-10-19 | $26.47 | $26.58 | $26.45 | $26.46 | $24.99 | 4,815 |
| 2021-10-18 | $26.35 | $26.56 | $26.35 | $26.48 | $25.01 | 6,265 |
| 2021-10-15 | $26.49 | $26.57 | $26.41 | $26.57 | $25.09 | 17,159 |
| 2021-10-14 | $26.55 | $26.56 | $26.50 | $26.56 | $25.08 | 9,493 |
| 2021-10-13 | $26.43 | $26.58 | $26.43 | $26.55 | $25.07 | 19,202 |
| 2021-10-12 | $26.36 | $26.46 | $26.36 | $26.39 | $24.92 | 5,659 |
| 2021-10-11 | $26.45 | $26.45 | $26.30 | $26.36 | $24.90 | 3,623 |
| 2021-10-08 | $26.50 | $26.50 | $26.39 | $26.50 | $25.03 | 6,407 |
| 2021-10-07 | $26.50 | $26.58 | $26.25 | $26.53 | $25.06 | 18,404 |
| 2021-10-06 | $26.41 | $26.59 | $26.26 | $26.45 | $24.98 | 11,326 |
| 2021-10-05 | $26.42 | $26.48 | $26.36 | $26.36 | $24.90 | 33,900 |
| 2021-10-04 | $26.54 | $26.54 | $26.22 | $26.32 | $24.86 | 24,372 |
| 2021-10-01 | $26.70 | $26.84 | $26.65 | $26.76 | $24.83 | 19,301 |
| 2021-09-30 | $26.63 | $26.68 | $26.32 | $26.65 | $24.73 | 21,949 |
| 2021-09-29 | $26.29 | $26.67 | $26.28 | $26.62 | $24.70 | 7,826 |
| 2021-09-28 | $26.53 | $26.61 | $25.51 | $26.29 | $24.39 | 8,530 |
| 2021-09-27 | $26.59 | $26.67 | $26.50 | $26.67 | $24.75 | 13,855 |
| 2021-09-24 | $26.60 | $26.60 | $26.56 | $26.57 | $24.65 | 2,590 |
| 2021-09-23 | $26.68 | $26.79 | $26.56 | $26.65 | $24.73 | 14,309 |
| 2021-09-22 | $26.54 | $26.71 | $26.54 | $26.68 | $24.75 | 8,693 |
| 2021-09-21 | $26.56 | $26.67 | $26.55 | $26.57 | $24.65 | 12,973 |
| 2021-09-20 | $26.70 | $26.73 | $26.50 | $26.72 | $24.79 | 14,884 |
| 2021-09-17 | $26.80 | $26.80 | $26.70 | $26.75 | $24.82 | 18,600 |
| 2021-09-16 | $26.81 | $26.92 | $26.75 | $26.86 | $24.92 | 6,167 |
| 2021-09-15 | $27.05 | $27.20 | $26.75 | $27.04 | $25.09 | 12,758 |
| 2021-09-14 | $27.19 | $27.21 | $27.01 | $27.13 | $25.17 | 3,990 |
| 2021-09-13 | $27.20 | $27.22 | $26.95 | $27.10 | $25.15 | 20,061 |
| 2021-09-10 | $27.18 | $27.34 | $27.15 | $27.23 | $25.27 | 6,064 |
| 2021-09-09 | $27.15 | $27.36 | $27.06 | $27.19 | $25.23 | 1,953 |
| 2021-09-08 | $27.07 | $27.36 | $26.85 | $27.05 | $25.10 | 16,668 |
| 2021-09-07 | $27.16 | $27.20 | $27.16 | $27.16 | $25.20 | 4,992 |
| 2021-09-03 | $27.20 | $27.29 | $27.15 | $27.16 | $25.20 | 17,835 |
| 2021-09-02 | $27.19 | $27.19 | $26.75 | $27.19 | $25.23 | 11,611 |
| 2021-09-01 | $27.16 | $27.18 | $27.02 | $27.17 | $25.21 | 10,587 |
| 2021-08-31 | $27.12 | $27.18 | $27.06 | $27.18 | $25.22 | 3,558 |
| 2021-08-30 | $26.98 | $27.20 | $26.98 | $27.20 | $25.24 | 4,499 |
| 2021-08-27 | $27.10 | $27.10 | $27.04 | $27.10 | $25.15 | 9,738 |
| 2021-08-26 | $26.81 | $27.08 | $26.81 | $27.05 | $25.10 | 16,359 |
| 2021-08-25 | $27.10 | $27.10 | $26.92 | $27.00 | $25.05 | 3,302 |
| 2021-08-24 | $26.83 | $27.13 | $26.80 | $26.91 | $24.97 | 15,845 |
| 2021-08-23 | $26.85 | $27.26 | $26.80 | $26.95 | $25.01 | 7,874 |
| 2021-08-20 | $26.62 | $27.10 | $26.62 | $26.85 | $24.91 | 6,063 |
| 2021-08-19 | $27.01 | $27.26 | $26.75 | $26.83 | $24.90 | 7,936 |
| 2021-08-18 | $27.14 | $27.21 | $27.03 | $27.21 | $25.25 | 14,014 |
| 2021-08-17 | $27.03 | $27.44 | $26.86 | $27.40 | $25.42 | 19,415 |
| 2021-08-16 | $27.29 | $27.29 | $27.13 | $27.19 | $25.23 | 8,487 |
| 2021-08-13 | $27.29 | $27.49 | $27.15 | $27.49 | $25.51 | 4,253 |
| 2021-08-12 | $27.07 | $27.49 | $27.04 | $27.49 | $25.51 | 9,481 |
| 2021-08-11 | $27.20 | $27.37 | $27.20 | $27.37 | $25.40 | 5,606 |
| 2021-08-10 | $27.03 | $27.25 | $27.03 | $27.25 | $25.29 | 3,578 |
| 2021-08-09 | $27.41 | $27.42 | $27.20 | $27.42 | $25.44 | 22,995 |
| 2021-08-06 | $27.43 | $27.50 | $27.30 | $27.50 | $25.52 | 8,362 |
| 2021-08-05 | $27.25 | $27.44 | $27.17 | $27.43 | $25.45 | 10,179 |
| 2021-08-04 | $26.93 | $27.15 | $26.93 | $27.11 | $25.16 | 12,150 |
| 2021-08-03 | $26.86 | $27.25 | $26.82 | $27.25 | $25.29 | 15,019 |
| 2021-08-02 | $26.94 | $27.09 | $26.94 | $27.07 | $25.12 | 11,501 |
| 2021-07-30 | $26.76 | $27.00 | $26.72 | $27.00 | $25.05 | 15,430 |
| 2021-07-29 | $26.98 | $26.98 | $26.56 | $26.88 | $24.94 | 6,724 |
| 2021-07-28 | $26.80 | $27.07 | $26.73 | $26.98 | $25.03 | 15,789 |
| 2021-07-27 | $26.66 | $26.95 | $26.66 | $26.95 | $25.01 | 3,488 |
| 2021-07-26 | $26.64 | $26.95 | $26.54 | $26.95 | $25.01 | 15,446 |
| 2021-07-23 | $26.80 | $26.80 | $26.63 | $26.75 | $24.82 | 1,464 |
| 2021-07-22 | $26.78 | $26.93 | $26.74 | $26.85 | $24.91 | 2,865 |
| 2021-07-21 | $26.78 | $26.94 | $26.65 | $26.94 | $25.00 | 21,048 |
| 2021-07-20 | $26.55 | $26.97 | $26.55 | $26.97 | $25.03 | 11,168 |
| 2021-07-19 | $26.41 | $26.97 | $26.41 | $26.97 | $25.03 | 16,194 |
| 2021-07-16 | $26.82 | $26.84 | $26.40 | $26.69 | $24.77 | 9,060 |
| 2021-07-15 | $26.54 | $26.84 | $26.54 | $26.84 | $24.91 | 11,950 |
| 2021-07-14 | $26.68 | $26.68 | $26.58 | $26.58 | $24.66 | 10,842 |
| 2021-07-13 | $26.89 | $26.89 | $26.59 | $26.60 | $24.68 | 9,906 |
| 2021-07-12 | $26.76 | $26.82 | $26.66 | $26.79 | $24.86 | 5,937 |
| 2021-07-09 | $26.86 | $27.00 | $26.80 | $26.93 | $24.99 | 14,893 |
| 2021-07-08 | $26.45 | $26.98 | $26.45 | $26.98 | $25.03 | 7,124 |
| 2021-07-07 | $26.45 | $26.85 | $26.45 | $26.70 | $24.78 | 21,486 |
| 2021-07-06 | $26.80 | $26.85 | $26.44 | $26.85 | $24.91 | 26,201 |
| 2021-07-02 | $26.58 | $26.90 | $26.57 | $26.82 | $24.89 | 9,019 |
| 2021-07-01 | $26.90 | $27.00 | $26.21 | $26.58 | $24.66 | 24,616 |
| 2021-06-30 | $26.43 | $27.28 | $26.40 | $27.26 | $24.86 | 32,267 |
| 2021-06-29 | $26.68 | $26.72 | $26.62 | $26.72 | $24.36 | 9,870 |
| 2021-06-28 | $26.44 | $26.68 | $26.44 | $26.68 | $24.33 | 8,585 |
| 2021-06-25 | $26.45 | $26.45 | $26.26 | $26.45 | $24.12 | 2,103 |
| 2021-06-24 | $26.30 | $26.49 | $26.26 | $26.49 | $24.15 | 13,585 |
| 2021-06-23 | $26.19 | $26.28 | $26.17 | $26.28 | $23.96 | 10,419 |
| 2021-06-22 | $26.03 | $26.20 | $26.03 | $26.14 | $23.84 | 13,651 |
| 2021-06-21 | $26.11 | $26.19 | $26.08 | $26.13 | $23.83 | 14,052 |
| 2021-06-18 | $26.04 | $26.10 | $26.00 | $26.08 | $23.78 | 7,147 |
| 2021-06-17 | $26.12 | $26.22 | $26.02 | $26.19 | $23.88 | 12,777 |
| 2021-06-16 | $26.22 | $26.22 | $26.10 | $26.10 | $23.80 | 3,944 |
| 2021-06-15 | $25.92 | $26.34 | $25.92 | $26.22 | $23.91 | 17,948 |
| 2021-06-14 | $25.85 | $26.00 | $25.85 | $25.93 | $23.64 | 42,998 |
| 2021-06-11 | $25.86 | $25.95 | $25.85 | $25.87 | $23.59 | 15,640 |
| 2021-06-10 | $25.92 | $25.92 | $25.85 | $25.86 | $23.58 | 9,564 |
| 2021-06-09 | $25.90 | $25.97 | $25.84 | $25.84 | $23.56 | 17,052 |
| 2021-06-08 | $25.89 | $25.92 | $25.85 | $25.85 | $23.57 | 18,480 |
| 2021-06-07 | $25.90 | $25.94 | $25.84 | $25.90 | $23.62 | 13,383 |
| 2021-06-04 | $25.86 | $25.95 | $25.86 | $25.87 | $23.59 | 12,788 |
| 2021-06-03 | $25.95 | $25.95 | $25.81 | $25.86 | $23.58 | 19,991 |
| 2021-06-02 | $25.88 | $25.96 | $25.88 | $25.95 | $23.66 | 8,104 |
| 2021-06-01 | $25.82 | $25.96 | $25.75 | $25.80 | $23.53 | 16,486 |
| 2021-05-28 | $25.95 | $26.02 | $25.90 | $25.93 | $23.64 | 11,500 |
| 2021-05-27 | $26.25 | $26.25 | $25.86 | $26.04 | $23.75 | 5,962 |
| 2021-05-26 | $26.07 | $26.16 | $26.01 | $26.15 | $23.84 | 5,960 |
| 2021-05-25 | $25.98 | $26.23 | $25.98 | $26.10 | $23.80 | 7,993 |
| 2021-05-24 | $25.87 | $25.97 | $25.86 | $25.94 | $23.65 | 6,366 |
| 2021-05-21 | $25.75 | $25.88 | $25.75 | $25.84 | $23.56 | 3,743 |
| 2021-05-20 | $25.74 | $25.79 | $25.70 | $25.71 | $23.44 | 14,647 |
| 2021-05-19 | $25.85 | $25.85 | $25.63 | $25.64 | $23.38 | 18,028 |
| 2021-05-18 | $25.85 | $25.99 | $25.77 | $25.90 | $23.62 | 17,357 |
| 2021-05-17 | $25.84 | $25.94 | $25.74 | $25.77 | $23.50 | 7,313 |
| 2021-05-14 | $25.64 | $25.89 | $25.64 | $25.89 | $23.60 | 10,473 |
| 2021-05-13 | $25.87 | $25.87 | $25.63 | $25.67 | $23.41 | 16,344 |
| 2021-05-12 | $26.00 | $26.08 | $25.71 | $25.71 | $23.44 | 12,036 |
| 2021-05-11 | $26.02 | $26.23 | $26.02 | $26.13 | $23.83 | 8,494 |
| 2021-05-10 | $26.00 | $26.24 | $25.95 | $26.24 | $23.93 | 18,717 |
| 2021-05-07 | $25.90 | $26.08 | $25.90 | $26.08 | $23.78 | 6,247 |
| 2021-05-06 | $25.92 | $25.99 | $25.91 | $25.98 | $23.69 | 8,486 |
| 2021-05-05 | $25.84 | $26.08 | $25.84 | $26.08 | $23.78 | 12,626 |
| 2021-05-04 | $25.90 | $26.07 | $25.89 | $25.95 | $23.66 | 10,432 |
| 2021-05-03 | $26.00 | $26.16 | $26.00 | $26.08 | $23.78 | 5,683 |
| 2021-04-30 | $26.15 | $26.15 | $26.00 | $26.09 | $23.79 | 6,902 |
| 2021-04-29 | $26.12 | $26.24 | $25.95 | $26.10 | $23.80 | 3,749 |
| 2021-04-28 | $26.22 | $26.24 | $25.97 | $26.21 | $23.90 | 6,246 |
| 2021-04-27 | $25.81 | $26.15 | $25.81 | $26.13 | $23.83 | 11,561 |
| 2021-04-26 | $25.83 | $25.94 | $25.83 | $25.94 | $23.65 | 6,226 |
| 2021-04-23 | $25.73 | $25.88 | $25.70 | $25.83 | $23.55 | 5,183 |
| 2021-04-22 | $25.80 | $25.85 | $25.65 | $25.79 | $23.52 | 14,288 |
| 2021-04-21 | $25.60 | $25.80 | $25.59 | $25.80 | $23.53 | 17,758 |
| 2021-04-20 | $25.46 | $25.60 | $25.46 | $25.58 | $23.32 | 30,358 |
| 2021-04-19 | $25.52 | $25.55 | $25.40 | $25.40 | $23.16 | 74,023 |
| 2021-04-16 | $25.44 | $25.60 | $25.44 | $25.60 | $23.34 | 33,995 |
| 2021-04-15 | $25.48 | $25.55 | $25.28 | $25.55 | $23.30 | 28,404 |
| 2021-04-14 | $25.60 | $25.71 | $25.49 | $25.51 | $23.26 | 21,981 |
| 2021-04-13 | $25.76 | $25.76 | $25.60 | $25.62 | $23.36 | 8,826 |
| 2021-04-12 | $25.70 | $26.00 | $25.56 | $25.76 | $23.49 | 19,789 |
| 2021-04-09 | $25.75 | $25.80 | $25.65 | $25.66 | $23.40 | 21,141 |
| 2021-04-08 | $25.82 | $25.90 | $25.64 | $25.80 | $23.53 | 17,077 |
| 2021-04-07 | $25.87 | $26.00 | $25.75 | $25.84 | $23.56 | 21,386 |
| 2021-04-06 | $26.60 | $26.60 | $25.84 | $25.97 | $23.68 | 56,424 |
| 2021-04-05 | $26.45 | $26.78 | $26.11 | $26.75 | $24.39 | 37,445 |
| 2021-04-01 | $26.01 | $26.92 | $25.74 | $26.69 | $24.34 | 19,269 |
| 2021-03-31 | $26.22 | $26.25 | $26.04 | $26.20 | $23.48 | 43,194 |
| 2021-03-30 | $26.13 | $26.30 | $26.00 | $26.30 | $23.57 | 37,481 |
| 2021-03-29 | $25.85 | $26.51 | $25.57 | $26.23 | $23.50 | 58,350 |
| 2021-03-26 | $25.73 | $25.90 | $25.71 | $25.90 | $23.21 | 11,055 |
| 2021-03-25 | $25.80 | $25.80 | $25.60 | $25.70 | $23.03 | 12,953 |
| 2021-03-24 | $25.59 | $25.94 | $25.50 | $25.88 | $23.19 | 28,285 |
| 2021-03-23 | $25.50 | $25.59 | $25.48 | $25.59 | $22.93 | 9,855 |
| 2021-03-22 | $25.44 | $25.56 | $25.41 | $25.53 | $22.88 | 14,081 |
| 2021-03-19 | $25.64 | $25.66 | $25.44 | $25.56 | $22.91 | 5,080 |
| 2021-03-18 | $25.56 | $25.71 | $25.53 | $25.64 | $22.98 | 9,569 |
| 2021-03-17 | $25.70 | $25.90 | $25.50 | $25.52 | $22.87 | 32,186 |
| 2021-03-16 | $25.48 | $25.70 | $25.44 | $25.68 | $23.01 | 17,520 |
| 2021-03-15 | $25.44 | $25.61 | $25.44 | $25.61 | $22.95 | 5,417 |
| 2021-03-12 | $25.45 | $25.59 | $25.45 | $25.55 | $22.90 | 6,427 |
| 2021-03-11 | $25.56 | $25.60 | $25.45 | $25.53 | $22.88 | 19,448 |
| 2021-03-10 | $25.46 | $25.60 | $25.46 | $25.56 | $22.90 | 17,739 |
| 2021-03-09 | $25.41 | $25.59 | $25.40 | $25.54 | $22.89 | 23,719 |
| 2021-03-08 | $25.34 | $25.50 | $25.30 | $25.49 | $22.84 | 56,362 |
| 2021-03-05 | $25.47 | $25.55 | $25.42 | $25.50 | $22.85 | 29,857 |
| 2021-03-04 | $25.28 | $25.47 | $25.28 | $25.47 | $22.82 | 21,863 |
| 2021-03-03 | $25.27 | $25.49 | $25.27 | $25.40 | $22.76 | 15,948 |
| 2021-03-02 | $25.36 | $25.40 | $25.25 | $25.34 | $22.71 | 9,703 |
| 2021-03-01 | $25.37 | $25.44 | $25.25 | $25.34 | $22.71 | 20,611 |
| 2021-02-26 | $25.31 | $25.37 | $25.10 | $25.37 | $22.73 | 30,706 |
| 2021-02-25 | $25.32 | $25.39 | $25.26 | $25.37 | $22.73 | 11,985 |
| 2021-02-24 | $25.36 | $25.40 | $25.25 | $25.32 | $22.69 | 21,201 |
| 2021-02-23 | $25.30 | $25.35 | $25.25 | $25.34 | $22.71 | 12,582 |
| 2021-02-22 | $25.26 | $25.39 | $25.12 | $25.33 | $22.70 | 31,973 |
| 2021-02-19 | $25.08 | $25.20 | $24.99 | $25.11 | $22.50 | 11,855 |
| 2021-02-18 | $25.26 | $25.26 | $25.00 | $25.00 | $22.40 | 26,520 |
| 2021-02-17 | $25.21 | $25.31 | $25.16 | $25.24 | $22.62 | 8,279 |
| 2021-02-16 | $25.25 | $25.34 | $25.17 | $25.29 | $22.66 | 9,424 |
| 2021-02-12 | $25.24 | $25.24 | $25.15 | $25.17 | $22.56 | 13,781 |
| 2021-02-11 | $25.17 | $25.27 | $25.17 | $25.20 | $22.58 | 10,104 |
| 2021-02-10 | $25.27 | $25.28 | $25.20 | $25.23 | $22.61 | 7,212 |
| 2021-02-09 | $25.15 | $25.35 | $25.15 | $25.34 | $22.71 | 13,088 |
| 2021-02-08 | $25.35 | $25.37 | $25.15 | $25.18 | $22.56 | 36,330 |
| 2021-02-05 | $25.30 | $25.42 | $25.12 | $25.39 | $22.75 | 20,594 |
| 2021-02-04 | $25.25 | $25.30 | $25.14 | $25.18 | $22.56 | 19,320 |
| 2021-02-03 | $25.20 | $25.20 | $25.13 | $25.20 | $22.58 | 7,671 |
| 2021-02-02 | $25.20 | $25.30 | $25.18 | $25.20 | $22.58 | 11,353 |
| 2021-02-01 | $25.10 | $25.33 | $25.00 | $25.18 | $22.56 | 6,835 |
| 2021-01-29 | $25.10 | $25.21 | $25.10 | $25.21 | $22.59 | 17,351 |
| 2021-01-28 | $25.15 | $25.26 | $25.00 | $25.00 | $22.40 | 14,902 |
| 2021-01-27 | $25.25 | $25.25 | $25.00 | $25.00 | $22.40 | 16,094 |
| 2021-01-26 | $25.15 | $25.29 | $25.15 | $25.28 | $22.65 | 20,847 |
| 2021-01-25 | $25.34 | $25.35 | $25.23 | $25.26 | $22.64 | 10,856 |
| 2021-01-22 | $25.35 | $25.36 | $25.15 | $25.27 | $22.64 | 10,407 |
| 2021-01-21 | $25.45 | $25.45 | $25.26 | $25.31 | $22.68 | 10,209 |
| 2021-01-20 | $25.15 | $25.40 | $25.15 | $25.26 | $22.64 | 18,214 |
| 2021-01-19 | $25.06 | $25.18 | $25.03 | $25.17 | $22.55 | 35,954 |
| 2021-01-15 | $25.07 | $25.07 | $25.00 | $25.04 | $22.44 | 17,404 |
| 2021-01-14 | $25.17 | $25.18 | $25.00 | $25.04 | $22.44 | 94,236 |
| 2021-01-13 | $25.21 | $25.45 | $25.15 | $25.33 | $22.70 | 20,075 |
| 2021-01-12 | $25.19 | $25.30 | $25.11 | $25.30 | $22.67 | 19,138 |
| 2021-01-11 | $25.27 | $25.32 | $25.00 | $25.32 | $22.69 | 13,332 |
| 2021-01-08 | $25.19 | $25.32 | $25.15 | $25.32 | $22.69 | 9,679 |
| 2021-01-07 | $25.19 | $25.23 | $25.05 | $25.13 | $22.52 | 16,214 |
| 2021-01-06 | $25.34 | $25.39 | $24.70 | $25.09 | $22.48 | 63,641 |
| 2021-01-05 | $25.28 | $25.37 | $25.28 | $25.34 | $22.71 | 16,752 |
| 2021-01-04 | $25.06 | $25.33 | $25.06 | $25.25 | $22.63 | 32,296 |
| 2020-12-31 | $25.60 | $25.70 | $25.51 | $25.59 | $22.51 | 33,300 |
| 2020-12-30 | $25.57 | $25.57 | $25.46 | $25.50 | $22.43 | 25,275 |
| 2020-12-29 | $25.74 | $25.74 | $25.56 | $25.57 | $22.50 | 12,578 |
| 2020-12-28 | $25.51 | $25.72 | $25.36 | $25.70 | $22.61 | 25,263 |
| 2020-12-24 | $25.40 | $25.49 | $25.36 | $25.48 | $22.42 | 6,190 |
| 2020-12-23 | $25.46 | $25.49 | $25.27 | $25.30 | $22.26 | 10,962 |
| 2020-12-22 | $25.38 | $25.47 | $25.28 | $25.40 | $22.35 | 12,232 |
| 2020-12-21 | $25.50 | $25.50 | $25.27 | $25.49 | $22.43 | 15,024 |
| 2020-12-18 | $25.50 | $25.52 | $25.38 | $25.52 | $22.45 | 12,348 |
| 2020-12-17 | $25.46 | $25.50 | $25.36 | $25.36 | $22.31 | 11,040 |
| 2020-12-16 | $25.31 | $25.51 | $25.31 | $25.45 | $22.39 | 15,910 |
| 2020-12-15 | $25.35 | $25.45 | $25.35 | $25.36 | $22.31 | 28,805 |
| 2020-12-14 | $25.13 | $25.40 | $25.04 | $25.35 | $22.30 | 32,158 |
| 2020-12-11 | $25.15 | $25.19 | $25.00 | $25.04 | $22.03 | 10,854 |
| 2020-12-10 | $25.14 | $25.30 | $25.00 | $25.15 | $22.13 | 10,467 |
| 2020-12-09 | $25.13 | $25.36 | $24.86 | $25.36 | $22.31 | 17,989 |
| 2020-12-08 | $25.13 | $25.26 | $25.13 | $25.13 | $22.11 | 18,334 |
| 2020-12-07 | $25.01 | $25.15 | $24.90 | $25.15 | $22.13 | 17,579 |
| 2020-12-04 | $24.90 | $25.05 | $24.90 | $25.05 | $22.04 | 20,620 |
| 2020-12-03 | $24.88 | $24.96 | $24.70 | $24.90 | $21.91 | 22,351 |
| 2020-12-02 | $24.80 | $24.99 | $24.80 | $24.89 | $21.90 | 32,404 |
| 2020-12-01 | $24.95 | $24.99 | $24.90 | $24.96 | $21.95 | 11,928 |
| 2020-11-30 | $24.85 | $24.89 | $24.76 | $24.89 | $21.90 | 25,849 |
| 2020-11-27 | $24.83 | $24.98 | $24.83 | $24.91 | $21.91 | 11,605 |
| 2020-11-25 | $24.87 | $24.90 | $24.35 | $24.84 | $21.85 | 29,122 |
| 2020-11-24 | $24.89 | $24.97 | $24.78 | $24.89 | $21.90 | 66,040 |
| 2020-11-23 | $24.80 | $24.89 | $24.75 | $24.88 | $21.89 | 23,331 |
| 2020-11-20 | $24.86 | $24.89 | $24.83 | $24.83 | $21.84 | 43,073 |
| 2020-11-19 | $24.92 | $24.93 | $24.85 | $24.89 | $21.90 | 16,102 |
| 2020-11-18 | $24.93 | $24.99 | $24.88 | $24.91 | $21.91 | 51,933 |
| 2020-11-17 | $24.96 | $25.02 | $24.86 | $24.93 | $21.93 | 12,035 |
| 2020-11-16 | $24.90 | $25.00 | $24.80 | $24.96 | $21.96 | 35,696 |
| 2020-11-13 | $24.90 | $25.00 | $24.90 | $24.94 | $21.94 | 18,060 |
| 2020-11-12 | $25.01 | $25.05 | $24.63 | $24.97 | $21.97 | 19,935 |
| 2020-11-11 | $24.95 | $25.12 | $24.67 | $24.95 | $21.95 | 42,017 |
| 2020-11-10 | $24.33 | $24.99 | $24.25 | $24.94 | $21.94 | 19,253 |
| 2020-11-09 | $24.08 | $24.48 | $23.99 | $24.46 | $21.52 | 25,953 |
| 2020-11-06 | $24.00 | $24.00 | $23.81 | $23.89 | $21.02 | 12,539 |
| 2020-11-05 | $23.96 | $24.05 | $23.88 | $24.00 | $21.11 | 12,489 |
| 2020-11-04 | $23.89 | $24.10 | $23.80 | $23.99 | $21.11 | 15,256 |
| 2020-11-03 | $23.85 | $24.00 | $23.85 | $23.96 | $21.08 | 9,254 |
| 2020-11-02 | $24.00 | $24.00 | $23.65 | $23.81 | $20.95 | 37,081 |
| 2020-10-30 | $23.46 | $23.85 | $23.46 | $23.85 | $20.98 | 25,685 |
| 2020-10-29 | $23.57 | $23.70 | $23.42 | $23.45 | $20.63 | 14,133 |
| 2020-10-28 | $23.91 | $23.91 | $23.11 | $23.54 | $20.71 | 26,627 |
| 2020-10-27 | $24.03 | $24.09 | $23.85 | $23.89 | $21.02 | 31,637 |
| 2020-10-26 | $24.12 | $24.14 | $23.98 | $24.00 | $21.11 | 19,411 |
| 2020-10-23 | $24.18 | $24.22 | $24.10 | $24.11 | $21.21 | 7,165 |
| 2020-10-22 | $24.09 | $24.31 | $24.05 | $24.25 | $21.33 | 10,848 |
| 2020-10-21 | $24.20 | $24.24 | $24.10 | $24.22 | $21.31 | 21,683 |
| 2020-10-20 | $24.09 | $24.21 | $24.00 | $24.17 | $21.26 | 18,531 |
| 2020-10-19 | $24.05 | $24.09 | $24.02 | $24.09 | $21.19 | 35,397 |
| 2020-10-16 | $24.05 | $24.15 | $24.05 | $24.10 | $21.20 | 25,308 |
| 2020-10-15 | $23.99 | $24.13 | $23.88 | $24.04 | $21.15 | 7,957 |
| 2020-10-14 | $24.00 | $24.15 | $23.98 | $24.05 | $21.16 | 24,994 |
| 2020-10-13 | $24.05 | $24.15 | $24.00 | $24.11 | $21.21 | 17,834 |
| 2020-10-12 | $24.07 | $24.07 | $23.80 | $24.01 | $21.12 | 14,115 |
| 2020-10-09 | $24.27 | $24.27 | $24.03 | $24.13 | $21.23 | 14,623 |
| 2020-10-08 | $24.21 | $24.34 | $24.21 | $24.23 | $21.32 | 8,115 |
| 2020-10-07 | $24.13 | $24.20 | $24.03 | $24.05 | $21.16 | 21,293 |
| 2020-10-06 | $24.23 | $24.25 | $24.00 | $24.24 | $21.33 | 16,067 |
| 2020-10-05 | $24.25 | $24.29 | $23.91 | $24.03 | $21.14 | 30,745 |
| 2020-10-02 | $24.30 | $24.30 | $23.80 | $24.28 | $21.36 | 16,739 |
| 2020-10-01 | $24.59 | $24.59 | $24.29 | $24.53 | $21.17 | 20,947 |
| 2020-09-30 | $24.56 | $24.60 | $24.28 | $24.28 | $20.96 | 64,167 |
| 2020-09-29 | $24.47 | $24.59 | $24.45 | $24.45 | $21.10 | 42,164 |
| 2020-09-28 | $24.32 | $24.64 | $24.32 | $24.42 | $21.08 | 32,026 |
| 2020-09-25 | $24.10 | $24.30 | $23.98 | $24.12 | $20.82 | 16,180 |
| 2020-09-24 | $23.99 | $24.12 | $23.36 | $24.10 | $20.80 | 55,017 |
| 2020-09-23 | $24.38 | $24.40 | $24.10 | $24.15 | $20.84 | 26,049 |
| 2020-09-22 | $24.14 | $24.38 | $24.14 | $24.37 | $21.03 | 13,393 |
| 2020-09-21 | $24.08 | $24.14 | $23.95 | $24.12 | $20.82 | 16,789 |
| 2020-09-18 | $24.14 | $24.14 | $23.91 | $24.12 | $20.82 | 11,346 |
| 2020-09-17 | $23.94 | $24.11 | $23.76 | $24.11 | $20.81 | 9,751 |
| 2020-09-16 | $23.90 | $24.14 | $23.79 | $24.14 | $20.84 | 19,486 |
| 2020-09-15 | $23.89 | $23.96 | $23.58 | $23.70 | $20.46 | 56,230 |
| 2020-09-14 | $23.60 | $23.89 | $23.50 | $23.60 | $20.37 | 9,974 |
| 2020-09-11 | $23.38 | $23.60 | $23.37 | $23.47 | $20.26 | 7,255 |
| 2020-09-10 | $23.47 | $23.49 | $23.35 | $23.35 | $20.15 | 6,660 |
| 2020-09-09 | $23.22 | $23.50 | $23.15 | $23.30 | $20.11 | 29,511 |
| 2020-09-08 | $23.36 | $23.36 | $23.20 | $23.24 | $20.06 | 19,524 |
| 2020-09-04 | $23.29 | $23.43 | $23.00 | $23.18 | $20.01 | 18,381 |
| 2020-09-03 | $23.38 | $23.45 | $23.14 | $23.14 | $19.97 | 12,411 |
| 2020-09-02 | $23.73 | $23.73 | $23.10 | $23.41 | $20.21 | 23,894 |
| 2020-09-01 | $23.73 | $23.73 | $23.52 | $23.62 | $20.39 | 14,564 |
| 2020-08-31 | $23.98 | $23.98 | $23.08 | $23.73 | $20.48 | 23,350 |
| 2020-08-28 | $23.71 | $23.96 | $23.70 | $23.79 | $20.53 | 15,693 |
| 2020-08-27 | $23.27 | $23.96 | $23.08 | $23.68 | $20.44 | 21,065 |
| 2020-08-26 | $23.34 | $23.49 | $22.97 | $23.36 | $20.16 | 28,858 |
| 2020-08-25 | $23.57 | $23.68 | $23.11 | $23.11 | $19.95 | 40,877 |
| 2020-08-24 | $24.10 | $24.14 | $23.70 | $23.70 | $20.46 | 50,076 |
| 2020-08-21 | $24.20 | $24.40 | $24.00 | $24.27 | $20.95 | 27,984 |
| 2020-08-20 | $24.09 | $24.38 | $24.09 | $24.30 | $20.97 | 16,723 |
| 2020-08-19 | $24.12 | $24.39 | $24.08 | $24.27 | $20.95 | 28,616 |
| 2020-08-18 | $24.00 | $24.13 | $23.89 | $24.07 | $20.77 | 44,524 |
| 2020-08-17 | $23.68 | $23.90 | $23.60 | $23.88 | $20.61 | 19,943 |
| 2020-08-14 | $24.13 | $24.13 | $23.15 | $23.67 | $20.43 | 30,840 |
| 2020-08-13 | $24.00 | $24.00 | $23.50 | $23.85 | $20.58 | 38,538 |
| 2020-08-12 | $23.30 | $23.65 | $23.28 | $23.62 | $20.39 | 44,691 |
| 2020-08-11 | $23.39 | $23.39 | $23.25 | $23.30 | $20.11 | 22,546 |
| 2020-08-10 | $23.33 | $23.39 | $23.12 | $23.35 | $20.15 | 19,720 |
| 2020-08-07 | $22.89 | $23.31 | $22.87 | $23.27 | $20.08 | 13,419 |
| 2020-08-06 | $22.85 | $23.23 | $22.85 | $23.10 | $19.94 | 14,082 |
| 2020-08-05 | $23.04 | $23.33 | $22.97 | $23.28 | $20.09 | 26,972 |
| 2020-08-04 | $23.10 | $23.15 | $22.89 | $23.09 | $19.93 | 16,902 |
| 2020-08-03 | $23.39 | $23.39 | $22.99 | $23.10 | $19.94 | 22,893 |
| 2020-07-31 | $23.02 | $23.30 | $22.91 | $23.30 | $20.11 | 19,595 |
| 2020-07-30 | $22.91 | $23.14 | $22.81 | $23.05 | $19.89 | 45,861 |
| 2020-07-29 | $22.55 | $22.99 | $22.55 | $22.97 | $19.83 | 33,694 |
| 2020-07-28 | $22.24 | $22.59 | $22.24 | $22.52 | $19.44 | 21,059 |
| 2020-07-27 | $22.10 | $22.40 | $22.10 | $22.22 | $19.18 | 9,869 |
| 2020-07-24 | $22.16 | $22.20 | $22.02 | $22.05 | $19.03 | 15,473 |
| 2020-07-23 | $22.05 | $22.21 | $22.05 | $22.17 | $19.13 | 30,223 |
| 2020-07-22 | $21.93 | $22.25 | $21.93 | $22.04 | $19.02 | 10,743 |
| 2020-07-21 | $22.30 | $22.30 | $21.98 | $22.00 | $18.99 | 18,359 |
| 2020-07-20 | $22.28 | $22.30 | $22.15 | $22.15 | $19.12 | 8,101 |
| 2020-07-17 | $22.21 | $22.34 | $22.15 | $22.30 | $19.25 | 12,315 |
| 2020-07-16 | $22.01 | $22.30 | $22.01 | $22.15 | $19.12 | 22,421 |
| 2020-07-15 | $21.76 | $22.10 | $21.68 | $22.08 | $19.06 | 19,140 |
| 2020-07-14 | $21.80 | $21.91 | $21.67 | $21.68 | $18.71 | 27,709 |
| 2020-07-13 | $21.81 | $22.09 | $21.69 | $21.92 | $18.92 | 55,678 |
| 2020-07-10 | $22.07 | $22.76 | $21.68 | $21.72 | $18.75 | 37,437 |
| 2020-07-09 | $22.90 | $22.98 | $22.03 | $22.15 | $19.12 | 46,406 |
| 2020-07-08 | $23.00 | $23.15 | $22.74 | $22.93 | $19.79 | 21,156 |
| 2020-07-07 | $23.07 | $23.21 | $22.75 | $22.98 | $19.83 | 17,246 |
| 2020-07-06 | $23.37 | $23.37 | $23.05 | $23.18 | $20.01 | 33,253 |
| 2020-07-02 | $23.49 | $23.54 | $23.04 | $23.06 | $19.90 | 26,571 |
| 2020-07-01 | $23.25 | $23.80 | $23.25 | $23.28 | $20.09 | 29,836 |
| 2020-06-30 | $23.75 | $23.97 | $23.40 | $23.47 | $19.86 | 82,278 |
| 2020-06-29 | $23.25 | $23.90 | $23.19 | $23.66 | $20.02 | 66,823 |
| 2020-06-26 | $23.26 | $23.44 | $23.08 | $23.08 | $19.53 | 24,196 |
| 2020-06-25 | $23.30 | $23.57 | $23.15 | $23.26 | $19.68 | 49,915 |
| 2020-06-24 | $23.70 | $23.71 | $23.28 | $23.31 | $19.72 | 79,600 |
| 2020-06-23 | $23.29 | $23.89 | $23.23 | $23.63 | $19.99 | 77,243 |
| 2020-06-22 | $23.00 | $23.43 | $22.80 | $23.29 | $19.70 | 212,784 |
| 2020-06-19 | $22.40 | $22.40 | $22.18 | $22.33 | $18.89 | 12,314 |
| 2020-06-18 | $22.38 | $22.40 | $22.17 | $22.40 | $18.95 | 15,498 |
| 2020-06-17 | $22.37 | $22.55 | $22.10 | $22.20 | $18.78 | 25,825 |
| 2020-06-16 | $22.50 | $22.60 | $22.25 | $22.55 | $19.08 | 17,274 |
| 2020-06-15 | $22.18 | $22.42 | $21.86 | $22.40 | $18.95 | 27,713 |
| 2020-06-12 | $21.90 | $22.55 | $21.82 | $22.23 | $18.81 | 129,991 |
| 2020-06-11 | $21.81 | $22.23 | $20.70 | $21.40 | $18.11 | 50,396 |
| 2020-06-10 | $22.90 | $22.90 | $22.00 | $22.70 | $19.21 | 27,382 |
| 2020-06-09 | $22.80 | $22.80 | $22.25 | $22.73 | $19.23 | 26,741 |
| 2020-06-08 | $21.89 | $23.01 | $21.77 | $22.93 | $19.40 | 35,629 |
| 2020-06-05 | $20.59 | $21.83 | $20.55 | $21.83 | $18.47 | 57,798 |
| 2020-06-04 | $20.25 | $20.59 | $20.11 | $20.30 | $17.18 | 40,433 |
| 2020-06-03 | $20.41 | $20.61 | $20.31 | $20.35 | $17.22 | 32,532 |
| 2020-06-02 | $20.02 | $20.44 | $20.02 | $20.18 | $17.07 | 19,910 |
| 2020-06-01 | $20.00 | $20.20 | $19.90 | $19.95 | $16.88 | 26,263 |
| 2020-05-29 | $20.15 | $20.34 | $19.80 | $20.00 | $16.92 | 112,567 |
| 2020-05-28 | $20.42 | $20.58 | $19.85 | $19.85 | $16.79 | 28,221 |
| 2020-05-27 | $19.86 | $20.34 | $19.61 | $20.00 | $16.92 | 53,585 |
| 2020-05-26 | $19.32 | $19.71 | $19.32 | $19.60 | $16.58 | 98,330 |
| 2020-05-22 | $19.30 | $19.30 | $19.10 | $19.22 | $16.26 | 19,215 |
| 2020-05-21 | $19.07 | $19.48 | $18.80 | $19.05 | $16.12 | 36,965 |
| 2020-05-20 | $19.16 | $19.50 | $18.83 | $18.83 | $15.93 | 29,557 |
| 2020-05-19 | $19.00 | $19.40 | $18.80 | $18.83 | $15.93 | 28,067 |
| 2020-05-18 | $18.23 | $19.30 | $18.23 | $18.95 | $16.03 | 31,723 |
| 2020-05-15 | $17.61 | $18.05 | $17.60 | $17.80 | $15.06 | 29,333 |
| 2020-05-14 | $18.71 | $19.24 | $16.65 | $17.82 | $15.08 | 55,719 |
| 2020-05-13 | $19.12 | $19.25 | $18.50 | $18.91 | $16.00 | 42,988 |
| 2020-05-12 | $19.56 | $19.57 | $19.42 | $19.45 | $16.46 | 17,894 |
| 2020-05-11 | $19.25 | $19.57 | $19.25 | $19.57 | $16.56 | 27,209 |
| 2020-05-08 | $19.35 | $19.37 | $19.20 | $19.25 | $16.28 | 12,285 |
| 2020-05-07 | $19.26 | $19.43 | $18.80 | $19.11 | $16.17 | 43,947 |
| 2020-05-06 | $19.06 | $19.40 | $19.06 | $19.23 | $16.27 | 21,468 |
| 2020-05-05 | $19.26 | $19.37 | $19.05 | $19.12 | $16.18 | 16,443 |
| 2020-05-04 | $19.04 | $19.43 | $18.90 | $18.95 | $16.03 | 15,537 |
| 2020-05-01 | $19.75 | $19.91 | $19.11 | $19.22 | $16.26 | 34,669 |
| 2020-04-30 | $19.65 | $19.91 | $19.26 | $19.91 | $16.85 | 112,705 |
| 2020-04-29 | $19.08 | $19.65 | $19.03 | $19.61 | $16.59 | 49,591 |
| 2020-04-28 | $18.33 | $19.00 | $18.33 | $18.80 | $15.91 | 52,304 |
| 2020-04-27 | $18.11 | $18.39 | $18.10 | $18.30 | $15.48 | 63,766 |
| 2020-04-24 | $18.60 | $18.65 | $17.74 | $18.01 | $15.24 | 20,365 |
| 2020-04-23 | $18.55 | $18.65 | $18.32 | $18.45 | $15.61 | 14,455 |
| 2020-04-22 | $18.59 | $18.63 | $18.11 | $18.11 | $15.32 | 24,422 |
| 2020-04-21 | $18.80 | $18.80 | $18.09 | $18.50 | $15.65 | 43,003 |
| 2020-04-20 | $19.65 | $19.65 | $19.00 | $19.00 | $16.08 | 47,029 |
| 2020-04-17 | $20.01 | $20.34 | $19.20 | $19.79 | $16.74 | 35,703 |
| 2020-04-16 | $19.35 | $19.50 | $18.85 | $19.29 | $16.32 | 31,482 |
| 2020-04-15 | $19.50 | $20.21 | $18.85 | $19.19 | $16.24 | 36,893 |
| 2020-04-14 | $19.50 | $19.60 | $18.85 | $19.50 | $16.50 | 34,743 |
| 2020-04-13 | $19.50 | $19.64 | $18.85 | $19.47 | $16.47 | 37,037 |
| 2020-04-09 | $17.44 | $19.40 | $17.41 | $19.40 | $16.41 | 76,199 |
| 2020-04-08 | $16.34 | $17.50 | $15.88 | $17.20 | $14.55 | 78,227 |
| 2020-04-07 | $15.99 | $16.75 | $15.78 | $16.25 | $13.75 | 70,748 |
| 2020-04-06 | $15.00 | $16.05 | $15.00 | $15.30 | $12.94 | 44,695 |
| 2020-04-03 | $16.17 | $16.17 | $14.73 | $15.00 | $12.69 | 96,107 |
| 2020-04-02 | $16.70 | $16.98 | $15.69 | $16.00 | $13.54 | 35,632 |
| 2020-04-01 | $17.75 | $17.75 | $15.71 | $16.69 | $13.72 | 68,750 |
| 2020-03-31 | $17.27 | $18.50 | $17.27 | $17.87 | $14.69 | 38,066 |
| 2020-03-30 | $16.71 | $18.25 | $16.16 | $17.75 | $14.59 | 46,662 |
| 2020-03-27 | $17.26 | $18.16 | $15.45 | $17.95 | $14.75 | 59,405 |
| 2020-03-26 | $14.31 | $18.71 | $14.31 | $17.76 | $14.60 | 105,103 |
| 2020-03-25 | $14.11 | $16.11 | $13.93 | $14.26 | $11.72 | 102,215 |
| 2020-03-24 | $13.50 | $15.22 | $13.40 | $14.11 | $11.60 | 80,866 |
| 2020-03-23 | $14.69 | $15.14 | $11.40 | $12.90 | $10.60 | 85,949 |
| 2020-03-20 | $13.79 | $15.59 | $13.79 | $14.69 | $12.08 | 95,226 |
| 2020-03-19 | $10.37 | $14.00 | $8.00 | $13.70 | $11.26 | 127,120 |
| 2020-03-18 | $13.95 | $14.13 | $6.81 | $11.08 | $9.11 | 193,384 |
| 2020-03-17 | $14.54 | $16.12 | $14.50 | $14.50 | $11.92 | 76,553 |
| 2020-03-16 | $14.50 | $15.95 | $11.52 | $14.50 | $11.92 | 193,087 |
| 2020-03-13 | $16.00 | $17.96 | $16.00 | $17.53 | $14.41 | 164,566 |
| 2020-03-12 | $20.15 | $20.15 | $15.03 | $15.07 | $12.39 | 194,610 |
| 2020-03-11 | $22.50 | $22.59 | $20.10 | $20.21 | $16.61 | 178,756 |
| 2020-03-10 | $23.30 | $23.95 | $21.32 | $22.15 | $18.21 | 105,089 |
| 2020-03-09 | $24.07 | $24.50 | $22.82 | $22.82 | $18.76 | 132,366 |
| 2020-03-06 | $25.10 | $25.15 | $24.79 | $25.01 | $20.56 | 37,276 |
| 2020-03-05 | $25.26 | $25.29 | $25.10 | $25.18 | $20.70 | 22,003 |
| 2020-03-04 | $25.10 | $25.49 | $25.05 | $25.43 | $20.91 | 11,910 |
| 2020-03-03 | $25.19 | $25.77 | $24.92 | $25.05 | $20.59 | 75,287 |
| 2020-03-02 | $24.81 | $25.19 | $24.80 | $25.19 | $20.71 | 70,767 |
| 2020-02-28 | $25.07 | $25.07 | $24.54 | $24.93 | $20.49 | 92,517 |
| 2020-02-27 | $25.37 | $25.37 | $24.98 | $25.07 | $20.61 | 112,044 |
| 2020-02-26 | $25.29 | $25.46 | $25.28 | $25.37 | $20.85 | 45,973 |
| 2020-02-25 | $25.75 | $25.78 | $25.26 | $25.29 | $20.79 | 74,153 |
| 2020-02-24 | $25.85 | $25.85 | $25.66 | $25.68 | $21.11 | 45,922 |
| 2020-02-21 | $26.07 | $26.07 | $25.91 | $26.01 | $21.38 | 12,185 |
| 2020-02-20 | $25.90 | $26.15 | $25.85 | $26.07 | $21.43 | 54,071 |
| 2020-02-19 | $25.86 | $25.88 | $25.82 | $25.88 | $21.27 | 44,766 |
| 2020-02-18 | $25.75 | $25.86 | $25.75 | $25.86 | $21.26 | 45,668 |
| 2020-02-14 | $25.85 | $25.85 | $25.72 | $25.75 | $21.17 | 26,922 |
| 2020-02-13 | $25.77 | $25.90 | $25.77 | $25.87 | $21.26 | 49,821 |
| 2020-02-12 | $25.70 | $25.78 | $25.70 | $25.75 | $21.17 | 53,788 |
| 2020-02-11 | $25.65 | $25.71 | $25.62 | $25.70 | $21.12 | 24,295 |
| 2020-02-10 | $25.71 | $25.74 | $25.67 | $25.71 | $21.13 | 41,545 |
| 2020-02-07 | $25.64 | $25.72 | $25.60 | $25.71 | $21.13 | 33,256 |
| 2020-02-06 | $25.63 | $25.65 | $25.60 | $25.64 | $21.08 | 27,638 |
| 2020-02-05 | $25.52 | $25.64 | $25.50 | $25.62 | $21.06 | 42,811 |
| 2020-02-04 | $25.57 | $25.63 | $25.48 | $25.50 | $20.96 | 81,455 |
| 2020-02-03 | $25.40 | $25.59 | $25.40 | $25.57 | $21.02 | 175,800 |
| 2020-01-31 | $25.39 | $25.44 | $25.39 | $25.40 | $20.88 | 34,469 |
| 2020-01-30 | $25.37 | $25.39 | $25.31 | $25.39 | $20.87 | 44,410 |
| 2020-01-29 | $25.40 | $25.45 | $25.33 | $25.35 | $20.84 | 120,066 |
| 2020-01-28 | $25.22 | $25.46 | $25.20 | $25.32 | $20.81 | 239,489 |
| 2020-01-27 | $25.18 | $25.24 | $25.16 | $25.23 | $20.74 | 34,441 |
| 2020-01-24 | $25.24 | $25.29 | $25.20 | $25.22 | $20.73 | 37,378 |
| 2020-01-23 | $25.25 | $25.26 | $25.23 | $25.24 | $20.75 | 467,600 |
| 2020-01-22 | $25.24 | $25.24 | $25.20 | $25.23 | $20.74 | 24,382 |
| 2020-01-21 | $25.20 | $25.25 | $25.20 | $25.23 | $20.74 | 39,021 |
| 2020-01-17 | $25.21 | $25.25 | $25.19 | $25.25 | $20.75 | 53,432 |
| 2020-01-16 | $25.21 | $25.22 | $25.16 | $25.19 | $20.71 | 33,439 |
| 2020-01-15 | $25.20 | $25.25 | $25.17 | $25.19 | $20.71 | 282,805 |
| 2020-01-14 | $25.18 | $25.24 | $25.18 | $25.24 | $20.75 | 40,697 |
| 2020-01-13 | $25.11 | $25.19 | $25.10 | $25.18 | $20.70 | 54,982 |
| 2020-01-10 | $25.10 | $25.12 | $25.08 | $25.10 | $20.63 | 38,367 |
| 2020-01-09 | $25.11 | $25.11 | $25.07 | $25.09 | $20.62 | 37,672 |
| 2020-01-08 | $25.07 | $25.11 | $25.04 | $25.09 | $20.62 | 54,304 |
| 2020-01-07 | $25.08 | $25.09 | $25.05 | $25.07 | $20.61 | 36,285 |
| 2020-01-06 | $25.09 | $25.16 | $25.05 | $25.08 | $20.62 | 110,173 |
| 2020-01-03 | $25.03 | $25.12 | $24.98 | $25.07 | $20.61 | 58,391 |
| 2020-01-02 | $24.90 | $25.03 | $24.88 | $25.03 | $20.57 | 187,462 |
| 2019-12-31 | $25.26 | $25.30 | $25.21 | $25.25 | $20.37 | 206,028 |
| 2019-12-30 | $25.27 | $25.27 | $25.24 | $25.26 | $20.38 | 143,542 |
| 2019-12-27 | $25.26 | $25.28 | $25.24 | $25.26 | $20.38 | 108,509 |
| 2019-12-26 | $25.28 | $25.30 | $25.26 | $25.27 | $20.39 | 77,479 |
| 2019-12-24 | $25.27 | $25.29 | $25.25 | $25.26 | $20.38 | 41,291 |
| 2019-12-23 | $25.23 | $25.29 | $25.23 | $25.26 | $20.38 | 86,015 |
| 2019-12-20 | $25.25 | $25.25 | $25.22 | $25.23 | $20.36 | 46,280 |
| 2019-12-19 | $25.25 | $25.30 | $25.21 | $25.24 | $20.37 | 65,086 |
| 2019-12-18 | $25.19 | $25.25 | $25.16 | $25.24 | $20.37 | 102,397 |
| 2019-12-17 | $25.26 | $25.28 | $25.15 | $25.21 | $20.34 | 165,873 |
| 2019-12-16 | $25.27 | $25.30 | $25.25 | $25.25 | $20.37 | 145,423 |
| 2019-12-13 | $25.28 | $25.30 | $25.23 | $25.27 | $20.39 | 65,250 |
| 2019-12-12 | $25.26 | $25.28 | $25.22 | $25.25 | $20.37 | 128,052 |
| 2019-12-11 | $25.25 | $25.30 | $25.24 | $25.26 | $20.38 | 94,137 |
| 2019-12-10 | $25.28 | $25.28 | $25.25 | $25.26 | $20.38 | 40,090 |
| 2019-12-09 | $25.28 | $25.36 | $25.26 | $25.28 | $20.40 | 60,494 |
| 2019-12-06 | $25.35 | $25.35 | $25.26 | $25.27 | $20.39 | 41,069 |
| 2019-12-05 | $25.50 | $25.50 | $25.26 | $25.28 | $20.40 | 110,356 |
| 2019-12-04 | $25.52 | $25.54 | $25.43 | $25.44 | $20.53 | 33,776 |
| 2019-12-03 | $25.51 | $25.54 | $25.41 | $25.54 | $20.61 | 17,431 |
| 2019-12-02 | $25.49 | $25.54 | $25.47 | $25.54 | $20.61 | 49,251 |
| 2019-11-29 | $25.55 | $25.61 | $25.49 | $25.55 | $20.62 | 91,703 |
| 2019-11-27 | $25.43 | $25.55 | $25.41 | $25.55 | $20.62 | 59,467 |
| 2019-11-26 | $25.35 | $25.47 | $25.34 | $25.40 | $20.49 | 50,290 |
| 2019-11-25 | $25.35 | $25.40 | $25.33 | $25.38 | $20.48 | 38,575 |
| 2019-11-22 | $25.34 | $25.35 | $25.34 | $25.35 | $20.45 | 14,358 |
| 2019-11-21 | $25.35 | $25.35 | $25.32 | $25.32 | $20.43 | 28,968 |
| 2019-11-20 | $25.33 | $25.35 | $25.30 | $25.35 | $20.45 | 34,833 |
| 2019-11-19 | $25.35 | $25.36 | $25.32 | $25.35 | $20.45 | 28,630 |
| 2019-11-18 | $25.35 | $25.36 | $25.33 | $25.36 | $20.46 | 21,442 |
| 2019-11-15 | $25.38 | $25.38 | $25.32 | $25.34 | $20.45 | 16,633 |
| 2019-11-14 | $25.34 | $25.37 | $25.32 | $25.35 | $20.45 | 32,251 |
| 2019-11-13 | $25.29 | $25.33 | $25.29 | $25.31 | $20.42 | 40,999 |
| 2019-11-12 | $25.34 | $25.34 | $25.28 | $25.28 | $20.40 | 44,061 |
| 2019-11-11 | $25.30 | $25.35 | $25.30 | $25.35 | $20.45 | 14,292 |
| 2019-11-08 | $25.32 | $25.34 | $25.28 | $25.28 | $20.40 | 33,083 |
| 2019-11-07 | $25.38 | $25.38 | $25.29 | $25.30 | $20.41 | 55,504 |
| 2019-11-06 | $25.35 | $25.38 | $25.34 | $25.37 | $20.47 | 16,994 |
| 2019-11-05 | $25.36 | $25.38 | $25.31 | $25.36 | $20.46 | 40,346 |
| 2019-11-04 | $25.35 | $25.38 | $25.34 | $25.38 | $20.48 | 26,789 |
| 2019-11-01 | $25.31 | $25.36 | $25.30 | $25.31 | $20.42 | 29,932 |
| 2019-10-31 | $25.36 | $25.41 | $25.31 | $25.31 | $20.42 | 66,525 |
| 2019-10-30 | $25.36 | $25.40 | $25.33 | $25.36 | $20.46 | 44,341 |
| 2019-10-29 | $25.42 | $25.44 | $25.31 | $25.33 | $20.44 | 115,722 |
| 2019-10-28 | $25.39 | $25.42 | $25.36 | $25.42 | $20.51 | 25,847 |
| 2019-10-25 | $25.39 | $25.47 | $25.38 | $25.43 | $20.52 | 79,568 |
| 2019-10-24 | $25.44 | $25.45 | $25.38 | $25.39 | $20.49 | 65,652 |
| 2019-10-23 | $25.43 | $25.45 | $25.40 | $25.43 | $20.52 | 72,477 |
| 2019-10-22 | $25.43 | $25.43 | $25.37 | $25.39 | $20.49 | 36,416 |
| 2019-10-21 | $25.39 | $25.43 | $25.36 | $25.41 | $20.50 | 186,985 |
| 2019-10-18 | $25.42 | $25.47 | $25.36 | $25.38 | $20.48 | 58,372 |
| 2019-10-17 | $25.39 | $25.40 | $25.32 | $25.40 | $20.49 | 40,676 |
| 2019-10-16 | $25.40 | $25.40 | $25.31 | $25.35 | $20.45 | 36,786 |
| 2019-10-15 | $25.30 | $25.40 | $25.30 | $25.37 | $20.47 | 82,035 |
| 2019-10-14 | $25.27 | $25.34 | $25.27 | $25.29 | $20.41 | 56,736 |
| 2019-10-11 | $25.26 | $25.29 | $25.23 | $25.24 | $20.37 | 41,993 |
| 2019-10-10 | $25.25 | $25.29 | $25.23 | $25.26 | $20.38 | 70,846 |
| 2019-10-09 | $25.24 | $25.26 | $25.21 | $25.24 | $20.37 | 42,967 |
| 2019-10-08 | $25.27 | $25.31 | $25.18 | $25.21 | $20.34 | 53,439 |
| 2019-10-07 | $25.33 | $25.33 | $25.24 | $25.28 | $20.40 | 80,571 |
| 2019-10-04 | $25.24 | $25.34 | $25.24 | $25.30 | $20.41 | 69,688 |
| 2019-10-03 | $25.23 | $25.28 | $25.17 | $25.22 | $20.35 | 69,717 |
| 2019-10-02 | $25.67 | $25.69 | $25.56 | $25.61 | $20.29 | 87,621 |
| 2019-10-01 | $25.74 | $25.76 | $25.65 | $25.69 | $20.35 | 81,019 |
| 2019-09-30 | $25.65 | $25.83 | $25.58 | $25.68 | $20.34 | 704,005 |
| 2019-09-27 | $25.64 | $25.67 | $25.57 | $25.60 | $20.28 | 62,296 |
| 2019-09-26 | $25.65 | $25.68 | $25.58 | $25.62 | $20.29 | 146,752 |
| 2019-09-25 | $25.68 | $25.69 | $25.63 | $25.65 | $20.32 | 58,194 |
| 2019-09-24 | $25.71 | $25.74 | $25.62 | $25.66 | $20.33 | 59,893 |
| 2019-09-23 | $25.71 | $25.74 | $25.70 | $25.71 | $20.37 | 152,692 |
| 2019-09-20 | $25.66 | $25.68 | $25.63 | $25.66 | $20.33 | 246,183 |
| 2019-09-19 | $25.60 | $25.63 | $25.57 | $25.59 | $20.27 | 206,213 |
| 2019-09-18 | $25.51 | $25.58 | $25.45 | $25.56 | $20.25 | 137,078 |
| 2019-09-17 | $25.49 | $25.57 | $25.45 | $25.50 | $20.20 | 71,403 |
| 2019-09-16 | $25.42 | $25.48 | $25.35 | $25.47 | $20.18 | 92,095 |
| 2019-09-13 | $25.52 | $25.55 | $25.34 | $25.41 | $20.13 | 150,392 |
| 2019-09-12 | $25.60 | $25.66 | $25.51 | $25.57 | $20.26 | 70,164 |
| 2019-09-11 | $25.44 | $25.65 | $25.34 | $25.61 | $20.29 | 236,250 |
| 2019-09-10 | $25.55 | $25.58 | $25.37 | $25.43 | $20.14 | 80,959 |
| 2019-09-09 | $25.41 | $25.58 | $25.40 | $25.51 | $20.21 | 156,509 |
| 2019-09-06 | $25.25 | $25.45 | $25.22 | $25.39 | $20.11 | 278,109 |
| 2019-09-05 | $25.25 | $25.27 | $25.18 | $25.24 | $19.99 | 1,498,246 |
| 2019-09-04 | $25.20 | $25.37 | $25.06 | $25.27 | $20.02 | 493,936 |
| 2019-09-03 | $25.88 | $25.95 | $25.87 | $25.95 | $20.56 | 7,091 |
| 2019-08-30 | $25.90 | $25.93 | $25.87 | $25.88 | $20.50 | 1,437 |
| 2019-08-29 | $25.92 | $25.95 | $25.85 | $25.92 | $20.53 | 3,860 |
| 2019-08-28 | $25.78 | $25.94 | $25.78 | $25.94 | $20.55 | 6,358 |
| 2019-08-27 | $25.70 | $25.94 | $25.70 | $25.94 | $20.55 | 9,770 |
| 2019-08-26 | $25.58 | $25.65 | $25.50 | $25.65 | $20.32 | 16,315 |
| 2019-08-23 | $25.58 | $25.58 | $25.53 | $25.58 | $20.26 | 1,011 |
| 2019-08-22 | $25.60 | $25.60 | $25.55 | $25.58 | $20.26 | 6,530 |
| 2019-08-21 | $25.54 | $25.58 | $25.54 | $25.58 | $20.26 | 8,070 |
| 2019-08-20 | $25.52 | $25.60 | $25.50 | $25.58 | $20.26 | 8,240 |
| 2019-08-19 | $25.56 | $25.60 | $25.55 | $25.60 | $20.28 | 5,431 |
| 2019-08-16 | $25.70 | $25.70 | $25.51 | $25.60 | $20.28 | 6,509 |
| 2019-08-15 | $25.49 | $25.70 | $25.45 | $25.68 | $20.34 | 56,178 |
| 2019-08-14 | $25.47 | $25.53 | $25.43 | $25.53 | $20.22 | 7,561 |
| 2019-08-13 | $25.54 | $25.54 | $25.47 | $25.54 | $20.23 | 6,678 |
| 2019-08-12 | $25.46 | $25.54 | $25.46 | $25.54 | $20.23 | 8,406 |
| 2019-08-09 | $25.49 | $25.55 | $25.40 | $25.55 | $20.24 | 4,504 |
| 2019-08-08 | $25.55 | $25.55 | $25.37 | $25.53 | $20.22 | 11,446 |
| 2019-08-07 | $25.55 | $25.55 | $25.53 | $25.53 | $20.22 | 1,968 |
| 2019-08-06 | $25.63 | $25.64 | $25.43 | $25.55 | $20.24 | 6,083 |
| 2019-08-05 | $25.60 | $25.60 | $25.44 | $25.54 | $20.23 | 21,641 |
| 2019-08-02 | $25.62 | $25.69 | $25.61 | $25.64 | $20.31 | 7,169 |
| 2019-08-01 | $25.64 | $25.71 | $25.55 | $25.61 | $20.29 | 6,170 |
| 2019-07-31 | $25.65 | $25.78 | $25.50 | $25.50 | $20.20 | 31,883 |
| 2019-07-30 | $25.60 | $25.70 | $25.60 | $25.70 | $20.36 | 1,926 |
| 2019-07-29 | $25.71 | $25.87 | $25.50 | $25.57 | $20.26 | 18,450 |
| 2019-07-26 | $25.65 | $25.75 | $25.64 | $25.75 | $20.40 | 13,435 |
| 2019-07-25 | $25.61 | $25.64 | $25.53 | $25.64 | $20.31 | 13,479 |
| 2019-07-24 | $25.51 | $25.63 | $25.50 | $25.61 | $20.29 | 27,474 |
| 2019-07-23 | $25.55 | $25.55 | $25.46 | $25.50 | $20.20 | 21,491 |
| 2019-07-22 | $25.55 | $25.55 | $25.48 | $25.53 | $20.22 | 43,944 |
| 2019-07-19 | $25.44 | $25.55 | $25.43 | $25.55 | $20.24 | 10,295 |
| 2019-07-18 | $25.54 | $25.65 | $25.43 | $25.52 | $20.21 | 30,746 |
| 2019-07-17 | $25.48 | $25.55 | $25.35 | $25.55 | $20.24 | 28,521 |
| 2019-07-16 | $25.46 | $25.46 | $25.40 | $25.44 | $20.15 | 18,449 |
| 2019-07-15 | $25.42 | $25.47 | $25.35 | $25.41 | $20.13 | 15,995 |
| 2019-07-12 | $25.33 | $25.38 | $25.32 | $25.37 | $20.10 | 19,008 |
| 2019-07-11 | $25.30 | $25.37 | $25.28 | $25.33 | $20.07 | 69,982 |
| 2019-07-10 | $25.23 | $25.32 | $25.20 | $25.30 | $20.04 | 119,403 |
| 2019-07-09 | $25.22 | $25.24 | $25.19 | $25.19 | $19.95 | 23,886 |
| 2019-07-08 | $25.20 | $25.23 | $25.16 | $25.21 | $19.97 | 24,521 |
| 2019-07-05 | $25.20 | $25.22 | $25.13 | $25.16 | $19.93 | 20,406 |
| 2019-07-03 | $25.22 | $25.22 | $25.20 | $25.21 | $19.97 | 17,354 |
| 2019-07-02 | $25.23 | $25.24 | $25.06 | $25.19 | $19.95 | 80,926 |
| 2019-07-01 | $25.64 | $25.69 | $25.45 | $25.45 | $19.77 | 310,045 |
| 2019-06-28 | $25.45 | $25.59 | $25.42 | $25.50 | $19.81 | 188,075 |
| 2019-06-27 | $25.45 | $25.45 | $25.32 | $25.40 | $19.73 | 36,700 |
| 2019-06-26 | $25.40 | $25.45 | $25.40 | $25.45 | $19.77 | 12,715 |
| 2019-06-25 | $25.40 | $25.43 | $25.38 | $25.39 | $19.72 | 29,943 |
| 2019-06-24 | $25.40 | $25.47 | $25.37 | $25.39 | $19.72 | 82,381 |
| 2019-06-21 | $25.22 | $25.49 | $25.18 | $25.37 | $19.71 | 321,103 |
| 2019-06-20 | $25.20 | $25.26 | $25.19 | $25.20 | $19.57 | 12,074 |
| 2019-06-19 | $25.17 | $25.20 | $25.17 | $25.20 | $19.57 | 203 |
| 2019-06-18 | $25.17 | $25.25 | $25.17 | $25.17 | $19.55 | 15,675 |
| 2019-06-17 | $25.16 | $25.19 | $25.11 | $25.19 | $19.57 | 26,507 |
| 2019-06-14 | $25.22 | $25.22 | $25.01 | $25.14 | $19.53 | 61,745 |
| 2019-06-13 | $25.28 | $25.28 | $25.10 | $25.18 | $19.56 | 96,901 |
| 2019-06-12 | $25.28 | $25.29 | $25.26 | $25.28 | $19.64 | 8,754 |
| 2019-06-11 | $25.34 | $25.36 | $25.28 | $25.28 | $19.64 | 10,734 |
| 2019-06-10 | $25.32 | $25.40 | $25.31 | $25.38 | $19.71 | 4,645 |
| 2019-06-07 | $25.26 | $25.33 | $25.25 | $25.32 | $19.67 | 8,654 |
| 2019-06-06 | $25.29 | $25.30 | $25.21 | $25.29 | $19.64 | 3,990 |
| 2019-06-05 | $25.16 | $25.30 | $25.10 | $25.27 | $19.63 | 32,316 |
| 2019-06-04 | $25.17 | $25.20 | $25.15 | $25.18 | $19.55 | 8,791 |
| 2019-06-03 | $25.17 | $25.20 | $25.12 | $25.15 | $19.53 | 8,468 |
| 2019-05-31 | $25.15 | $25.19 | $25.15 | $25.15 | $19.53 | 13,514 |
| 2019-05-30 | $25.15 | $25.21 | $25.14 | $25.20 | $19.57 | 4,875 |
| 2019-05-29 | $25.23 | $25.24 | $25.20 | $25.20 | $19.57 | 5,693 |
| 2019-05-28 | $25.21 | $25.25 | $25.17 | $25.23 | $19.60 | 11,329 |
| 2019-05-24 | $25.20 | $25.25 | $25.15 | $25.15 | $19.53 | 4,710 |
| 2019-05-23 | $25.20 | $25.24 | $25.13 | $25.23 | $19.59 | 8,302 |
| 2019-05-22 | $25.24 | $25.25 | $25.20 | $25.23 | $19.59 | 3,032 |
| 2019-05-21 | $25.23 | $25.26 | $25.21 | $25.24 | $19.60 | 7,235 |
| 2019-05-20 | $25.23 | $25.26 | $25.23 | $25.26 | $19.62 | 513 |
| 2019-05-17 | $25.30 | $25.33 | $25.30 | $25.30 | $19.65 | 3,171 |
| 2019-05-16 | $25.30 | $25.33 | $25.30 | $25.30 | $19.65 | 3,579 |
| 2019-05-15 | $25.23 | $25.30 | $25.17 | $25.30 | $19.65 | 9,456 |
| 2019-05-14 | $25.11 | $25.20 | $25.11 | $25.17 | $19.55 | 17,420 |
| 2019-05-13 | $25.10 | $25.20 | $25.07 | $25.20 | $19.57 | 2,200 |
| 2019-05-10 | $25.15 | $25.16 | $25.07 | $25.10 | $19.50 | 12,944 |
| 2019-05-09 | $25.25 | $25.29 | $25.15 | $25.23 | $19.60 | 5,430 |
| 2019-05-08 | $25.33 | $25.39 | $25.33 | $25.39 | $19.72 | 1,910 |
| 2019-05-07 | $25.26 | $25.34 | $25.25 | $25.26 | $19.62 | 4,120 |
| 2019-05-06 | $25.24 | $25.31 | $25.15 | $25.31 | $19.66 | 9,192 |
| 2019-05-03 | $25.22 | $25.29 | $25.22 | $25.25 | $19.61 | 13,110 |
| 2019-05-02 | $25.15 | $25.24 | $25.15 | $25.24 | $19.60 | 3,300 |
| 2019-05-01 | $25.22 | $25.25 | $25.22 | $25.25 | $19.61 | 1,629 |
| 2019-04-30 | $25.17 | $25.25 | $25.10 | $25.23 | $19.60 | 10,754 |
| 2019-04-29 | $25.14 | $25.27 | $25.03 | $25.05 | $19.46 | 32,560 |
| 2019-04-26 | $25.20 | $25.29 | $25.11 | $25.11 | $19.50 | 29,862 |
| 2019-04-25 | $25.25 | $25.38 | $25.17 | $25.20 | $19.57 | 27,866 |
| 2019-04-24 | $25.33 | $25.39 | $25.25 | $25.25 | $19.61 | 14,246 |
| 2019-04-23 | $25.25 | $25.37 | $25.25 | $25.34 | $19.68 | 7,715 |
| 2019-04-22 | $25.31 | $25.32 | $25.25 | $25.27 | $19.63 | 11,131 |
| 2019-04-18 | $25.31 | $25.44 | $25.21 | $25.43 | $19.75 | 7,222 |
| 2019-04-17 | $25.57 | $25.57 | $25.30 | $25.32 | $19.67 | 6,783 |
| 2019-04-16 | $25.67 | $25.75 | $25.52 | $25.66 | $19.93 | 13,677 |
| 2019-04-15 | $25.58 | $25.75 | $25.51 | $25.60 | $19.88 | 11,650 |
| 2019-04-12 | $25.60 | $25.62 | $25.52 | $25.59 | $19.88 | 16,994 |
| 2019-04-11 | $25.67 | $25.78 | $25.52 | $25.63 | $19.90 | 31,740 |
| 2019-04-10 | $25.50 | $25.80 | $25.42 | $25.70 | $19.96 | 41,211 |
| 2019-04-09 | $25.22 | $25.44 | $25.20 | $25.32 | $19.66 | 158,539 |
| 2019-04-08 | $25.22 | $25.22 | $25.08 | $25.11 | $19.50 | 30,342 |
| 2019-04-05 | $25.10 | $25.15 | $25.06 | $25.12 | $19.51 | 18,678 |
| 2019-04-04 | $24.92 | $25.04 | $24.92 | $25.04 | $19.45 | 21,628 |
| 2019-04-03 | $25.14 | $25.14 | $24.85 | $24.85 | $19.30 | 77,130 |
| 2019-04-02 | $24.50 | $25.50 | $24.45 | $24.89 | $19.34 | 309,010 |
| 2019-04-01 | $24.59 | $24.60 | $24.43 | $24.45 | $18.99 | 27,840 |
| 2019-03-29 | $24.50 | $24.65 | $24.42 | $24.55 | $19.07 | 11,065 |
| 2019-03-28 | $24.40 | $24.55 | $24.25 | $24.50 | $19.03 | 12,500 |
| 2019-03-27 | $24.49 | $24.50 | $24.31 | $24.33 | $18.90 | 39,799 |
| 2019-03-26 | $24.42 | $24.52 | $24.20 | $24.52 | $19.05 | 64,303 |
| 2019-03-25 | $24.50 | $24.60 | $24.20 | $24.32 | $18.89 | 16,758 |
| 2019-03-22 | $24.64 | $24.68 | $24.18 | $24.46 | $19.00 | 616,000 |
American Fin Tr Inc (AFINP) News Headlines
Recent American Fin Tr Inc (AFINP) News
Similar Companies to American Fin Tr Inc (AFINP) 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 | -- | -- | -- |