BERNSTEIN GLOBAL RESEARCH FUND (BRGL) Exchange: BATS
Data as of May 9, 2025
$25.65 ($0.00) 0.00%
BERNSTEIN GLOBAL RESEARCH FUND - Daily Information
Click for more stock information on BERNSTEIN GLOBAL RESEARCH FUND.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $25.65 |
| Previous Close | $25.65 |
| High | $25.65 |
| Low | $25.65 |
| Adjusted Open | $25.65 |
| Previous Adjusted Close | $25.65 |
| Adjusted High | $25.65 |
| Adjusted Low | $25.65 |
Invest in BERNSTEIN GLOBAL RESEARCH FUND (BRGL)
Historical Stock Data for BERNSTEIN GLOBAL RESEARCH FUND (BRGL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2019-08-19 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2019-08-15 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2019-08-14 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2019-08-13 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2019-08-12 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2019-08-09 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2019-08-08 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2019-08-07 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2019-08-06 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2019-08-05 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2019-08-02 | $25.57 | $25.65 | $25.56 | $25.65 | $25.65 | 1,400 |
| 2019-08-01 | $25.57 | $25.65 | $25.56 | $25.65 | $25.65 | 1,400 |
| 2019-07-31 | $25.57 | $25.65 | $25.56 | $25.65 | $25.65 | 1,400 |
| 2019-07-30 | $25.57 | $25.65 | $25.56 | $25.65 | $25.65 | 1,400 |
| 2019-07-29 | $25.57 | $25.65 | $25.56 | $25.65 | $25.65 | 1,449 |
| 2019-07-26 | $25.65 | $25.65 | $25.65 | $25.65 | $25.65 | 0 |
| 2019-07-25 | $25.70 | $25.70 | $25.67 | $25.67 | $25.67 | 400 |
| 2019-07-24 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 0 |
| 2019-07-23 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2019-07-22 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 0 |
| 2019-07-19 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2019-07-18 | $25.53 | $25.53 | $25.53 | $25.53 | $25.53 | 0 |
| 2019-07-17 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 0 |
| 2019-07-16 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 0 |
| 2019-07-15 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0 |
| 2019-07-12 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 0 |
| 2019-07-11 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 0 |
| 2019-07-10 | $25.39 | $25.39 | $25.39 | $25.39 | $25.39 | 0 |
| 2019-07-09 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2019-07-08 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 100 |
| 2019-07-05 | $25.35 | $25.47 | $25.35 | $25.47 | $25.47 | 100 |
| 2019-07-03 | $25.65 | $25.67 | $25.65 | $25.67 | $25.67 | 200 |
| 2019-07-02 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 1 |
| 2019-07-01 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 30 |
| 2019-06-28 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2019-06-27 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2019-06-26 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2019-06-25 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
| 2019-06-24 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
| 2019-06-21 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2019-06-20 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2019-06-19 | $24.87 | $24.87 | $24.87 | $24.87 | $24.87 | 0 |
| 2019-06-18 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2019-06-17 | $24.34 | $24.34 | $24.34 | $24.34 | $24.34 | 0 |
| 2019-06-14 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2019-06-13 | $24.62 | $24.62 | $24.62 | $24.62 | $24.62 | 0 |
| 2019-06-12 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2019-06-11 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2019-06-10 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2019-06-07 | $24.48 | $24.48 | $24.48 | $24.48 | $24.48 | 30 |
| 2019-06-06 | $24.24 | $24.24 | $24.24 | $24.24 | $24.24 | 0 |
| 2019-06-05 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 0 |
| 2019-06-04 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 0 |
| 2019-06-03 | $23.85 | $23.85 | $23.85 | $23.85 | $23.85 | 0 |
| 2019-05-31 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 0 |
| 2019-05-30 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2019-05-29 | $23.93 | $23.93 | $23.93 | $23.93 | $23.93 | 0 |
| 2019-05-28 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2019-05-24 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 0 |
| 2019-05-23 | $24.12 | $24.12 | $24.12 | $24.12 | $24.12 | 0 |
| 2019-05-22 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2019-05-21 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 0 |
| 2019-05-20 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 0 |
| 2019-05-17 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2019-05-16 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2019-05-15 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2019-05-14 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 0 |
| 2019-05-13 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 0 |
| 2019-05-10 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 0 |
| 2019-05-09 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2019-05-08 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 0 |
| 2019-05-07 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2019-05-06 | $25.66 | $25.66 | $25.66 | $25.66 | $25.66 | 0 |
| 2019-05-03 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 0 |
| 2019-05-02 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 0 |
| 2019-05-01 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 0 |
| 2019-04-30 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 0 |
| 2019-04-29 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2019-04-26 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 0 |
| 2019-04-25 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0 |
| 2019-04-24 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 0 |
| 2019-04-23 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 0 |
| 2019-04-22 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 0 |
| 2019-04-18 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2019-04-17 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 0 |
| 2019-04-16 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2019-04-15 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2019-04-12 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2019-04-11 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 0 |
| 2019-04-10 | $26.20 | $26.20 | $26.20 | $26.20 | $26.20 | 0 |
| 2019-04-09 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2019-04-08 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 0 |
| 2019-04-05 | $26.27 | $26.27 | $26.27 | $26.27 | $26.27 | 0 |
| 2019-04-04 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 0 |
| 2019-04-03 | $26.01 | $26.01 | $26.01 | $26.01 | $26.01 | 0 |
| 2019-04-02 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 0 |
| 2019-04-01 | $25.84 | $25.85 | $25.84 | $25.85 | $25.85 | 100 |
| 2019-03-29 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
| 2019-03-28 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2019-03-27 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 0 |
| 2019-03-26 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
| 2019-03-25 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2019-03-22 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 0 |
| 2019-03-21 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 0 |
| 2019-03-20 | $25.46 | $25.46 | $25.46 | $25.46 | $25.46 | 0 |
| 2019-03-19 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2019-03-18 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
| 2019-03-15 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2019-03-14 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 0 |
| 2019-03-13 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2019-03-12 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 3 |
| 2019-03-11 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
| 2019-03-08 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2019-03-07 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 0 |
| 2019-03-06 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 0 |
| 2019-03-05 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 0 |
| 2019-03-04 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
| 2019-03-01 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2019-02-28 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2019-02-27 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2019-02-26 | $25.34 | $25.34 | $25.34 | $25.34 | $25.34 | 0 |
| 2019-02-25 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
| 2019-02-22 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2019-02-21 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
| 2019-02-20 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 0 |
| 2019-02-19 | $25.27 | $25.27 | $25.25 | $25.25 | $25.25 | 100 |
| 2019-02-15 | $25.09 | $25.09 | $25.09 | $25.09 | $25.09 | 0 |
| 2019-02-14 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 0 |
| 2019-02-13 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2019-02-12 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 0 |
| 2019-02-11 | $24.39 | $24.39 | $24.39 | $24.39 | $24.39 | 0 |
| 2019-02-08 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2019-02-07 | $24.43 | $24.43 | $24.43 | $24.43 | $24.43 | 1 |
| 2019-02-06 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
| 2019-02-05 | $24.74 | $24.82 | $24.74 | $24.82 | $24.82 | 183 |
| 2019-02-04 | $24.66 | $24.66 | $24.66 | $24.66 | $24.66 | 0 |
| 2019-02-01 | $24.58 | $24.58 | $24.55 | $24.55 | $24.55 | 500 |
| 2019-01-31 | $24.54 | $24.54 | $24.54 | $24.54 | $24.54 | 50 |
| 2019-01-30 | $24.43 | $24.49 | $24.43 | $24.49 | $24.49 | 100 |
| 2019-01-29 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2019-01-28 | $24.14 | $24.14 | $24.14 | $24.14 | $24.14 | 0 |
| 2019-01-25 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2019-01-24 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2019-01-23 | $23.86 | $23.86 | $23.86 | $23.86 | $23.86 | 0 |
| 2019-01-22 | $23.80 | $23.80 | $23.80 | $23.80 | $23.80 | 0 |
| 2019-01-18 | $24.20 | $24.20 | $24.18 | $24.19 | $24.19 | 350 |
| 2019-01-17 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 0 |
| 2019-01-16 | $23.63 | $23.73 | $23.63 | $23.73 | $23.73 | 100 |
| 2019-01-15 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2019-01-14 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2019-01-11 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2019-01-10 | $23.49 | $23.61 | $23.49 | $23.61 | $23.61 | 501 |
| 2019-01-09 | $23.56 | $23.56 | $23.56 | $23.56 | $23.56 | 0 |
| 2019-01-08 | $23.22 | $23.22 | $23.22 | $23.22 | $23.22 | 20 |
| 2019-01-07 | $23.02 | $23.02 | $23.02 | $23.02 | $23.02 | 0 |
| 2019-01-04 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 0 |
| 2019-01-03 | $22.17 | $22.17 | $22.06 | $22.06 | $22.06 | 100 |
| 2019-01-02 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 6 |
| 2018-12-31 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 150 |
| 2018-12-28 | $22.31 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2018-12-27 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2018-12-26 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2018-12-24 | $21.53 | $21.53 | $21.47 | $21.47 | $21.47 | 1,000 |
| 2018-12-21 | $22.42 | $22.42 | $22.10 | $22.10 | $21.84 | 234 |
| 2018-12-20 | $22.38 | $22.38 | $22.38 | $22.38 | $22.12 | 0 |
| 2018-12-19 | $22.64 | $22.67 | $22.64 | $22.67 | $22.40 | 100 |
| 2018-12-18 | $22.99 | $22.99 | $22.99 | $22.99 | $22.72 | 0 |
| 2018-12-17 | $22.93 | $22.93 | $22.93 | $22.93 | $22.66 | 0 |
| 2018-12-14 | $23.32 | $23.32 | $23.32 | $23.32 | $23.05 | 0 |
| 2018-12-13 | $23.72 | $23.72 | $23.72 | $23.72 | $23.44 | 0 |
| 2018-12-12 | $23.76 | $23.76 | $23.76 | $23.76 | $23.48 | 0 |
| 2018-12-11 | $23.41 | $23.44 | $23.41 | $23.44 | $23.16 | 100 |
| 2018-12-10 | $23.47 | $23.47 | $23.47 | $23.47 | $23.19 | 64 |
| 2018-12-07 | $23.58 | $23.58 | $23.58 | $23.58 | $23.30 | 0 |
| 2018-12-06 | $24.53 | $24.53 | $24.53 | $24.53 | $24.24 | 0 |
| 2018-12-04 | $24.53 | $24.53 | $24.53 | $24.53 | $24.24 | 0 |
| 2018-12-03 | $24.53 | $24.53 | $24.53 | $24.53 | $24.24 | 0 |
| 2018-11-30 | $24.53 | $24.53 | $24.53 | $24.53 | $24.24 | 885 |
| 2018-11-29 | $24.30 | $24.30 | $24.30 | $24.30 | $24.01 | 25 |
| 2018-11-28 | $24.30 | $24.30 | $24.30 | $24.30 | $24.01 | 100 |
| 2018-11-27 | $25.28 | $25.28 | $25.28 | $25.28 | $24.98 | 0 |
| 2018-11-26 | $25.28 | $25.28 | $25.28 | $25.28 | $24.98 | 0 |
| 2018-11-23 | $25.28 | $25.28 | $25.28 | $25.28 | $24.98 | 0 |
| 2018-11-21 | $25.28 | $25.28 | $25.28 | $25.28 | $24.98 | 0 |
| 2018-11-20 | $25.28 | $25.28 | $25.28 | $25.28 | $24.98 | 0 |
| 2018-11-19 | $25.28 | $25.28 | $25.28 | $25.28 | $24.98 | 0 |
| 2018-11-16 | $25.28 | $25.28 | $25.28 | $25.28 | $24.98 | 0 |
| 2018-11-15 | $25.28 | $25.28 | $25.28 | $25.28 | $24.98 | 0 |
| 2018-11-14 | $25.28 | $25.28 | $25.28 | $25.28 | $24.98 | 26 |
| 2018-11-13 | $25.28 | $25.28 | $25.28 | $25.28 | $24.98 | 0 |
| 2018-11-12 | $25.28 | $25.28 | $25.28 | $25.28 | $24.98 | 0 |
| 2018-11-09 | $25.28 | $25.28 | $25.28 | $25.28 | $24.98 | 0 |
| 2018-11-08 | $25.28 | $25.28 | $25.28 | $25.28 | $24.98 | 100 |
| 2018-11-07 | $24.81 | $24.81 | $24.81 | $24.81 | $24.52 | 0 |
| 2018-11-06 | $24.81 | $24.81 | $24.81 | $24.81 | $24.52 | 36 |
| 2018-11-05 | $24.84 | $24.84 | $24.84 | $24.84 | $24.55 | 9 |
| 2018-11-02 | $24.19 | $24.19 | $24.19 | $24.19 | $23.91 | 5 |
| 2018-11-01 | $24.19 | $24.19 | $24.19 | $24.19 | $23.91 | 0 |
| 2018-10-31 | $24.19 | $24.19 | $24.19 | $24.19 | $23.91 | 0 |
| 2018-10-30 | $24.19 | $24.19 | $24.19 | $24.19 | $23.91 | 0 |
| 2018-10-29 | $24.19 | $24.19 | $24.19 | $24.19 | $23.91 | 240 |
| 2018-10-26 | $23.91 | $24.00 | $23.91 | $24.00 | $23.72 | 363 |
| 2018-10-25 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 12 |
| 2018-10-24 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-10-23 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-10-22 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-10-19 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-10-18 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-10-17 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-10-16 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 27 |
| 2018-10-15 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-10-12 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-10-11 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-10-10 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-10-09 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-10-08 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-10-05 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-10-04 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-10-03 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-10-02 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-10-01 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-09-28 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-09-27 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-09-26 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-09-25 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 14 |
| 2018-09-24 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-09-21 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-09-20 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-09-19 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-09-18 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-09-17 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 0 |
| 2018-09-14 | $26.64 | $26.64 | $26.64 | $26.64 | $26.33 | 8 |
| 2018-09-13 | $26.32 | $26.32 | $26.32 | $26.32 | $26.01 | 0 |
| 2018-09-12 | $26.32 | $26.32 | $26.32 | $26.32 | $26.01 | 0 |
| 2018-09-11 | $26.32 | $26.32 | $26.32 | $26.32 | $26.01 | 2 |
| 2018-09-10 | $27.00 | $27.00 | $27.00 | $27.00 | $26.68 | 0 |
| 2018-09-07 | $27.00 | $27.00 | $27.00 | $27.00 | $26.68 | 0 |
| 2018-09-06 | $27.00 | $27.00 | $27.00 | $27.00 | $26.68 | 0 |
| 2018-09-05 | $27.00 | $27.00 | $27.00 | $27.00 | $26.68 | 0 |
| 2018-09-04 | $27.00 | $27.00 | $27.00 | $27.00 | $26.68 | 0 |
| 2018-08-31 | $27.00 | $27.00 | $27.00 | $27.00 | $26.68 | 0 |
| 2018-08-30 | $27.00 | $27.00 | $27.00 | $27.00 | $26.68 | 700 |
| 2018-08-29 | $27.13 | $27.13 | $27.13 | $27.13 | $26.81 | 200 |
| 2018-08-28 | $27.09 | $27.09 | $27.09 | $27.09 | $26.77 | 129 |
| 2018-08-27 | $27.06 | $27.08 | $27.06 | $27.08 | $26.76 | 1,000 |
| 2018-08-24 | $26.32 | $26.32 | $26.32 | $26.32 | $26.01 | 0 |
| 2018-08-23 | $26.32 | $26.32 | $26.32 | $26.32 | $26.01 | 0 |
| 2018-08-22 | $26.32 | $26.32 | $26.32 | $26.32 | $26.01 | 0 |
| 2018-08-21 | $26.32 | $26.32 | $26.32 | $26.32 | $26.01 | 22 |
| 2018-08-20 | $26.08 | $26.08 | $26.08 | $26.08 | $25.77 | 2 |
| 2018-08-17 | $26.08 | $26.08 | $26.08 | $26.08 | $25.77 | 2 |
| 2018-08-16 | $26.08 | $26.08 | $26.08 | $26.08 | $25.77 | 100 |
| 2018-08-15 | $26.25 | $26.25 | $26.25 | $26.25 | $25.94 | 0 |
| 2018-08-14 | $26.25 | $26.25 | $26.25 | $26.25 | $25.94 | 19 |
| 2018-08-13 | $26.46 | $26.46 | $26.46 | $26.46 | $26.15 | 0 |
| 2018-08-10 | $26.46 | $26.46 | $26.46 | $26.46 | $26.15 | 0 |
| 2018-08-09 | $26.46 | $26.46 | $26.46 | $26.46 | $26.15 | 0 |
| 2018-08-08 | $26.46 | $26.46 | $26.46 | $26.46 | $26.15 | 0 |
| 2018-08-07 | $26.46 | $26.46 | $26.46 | $26.46 | $26.15 | 0 |
| 2018-08-06 | $26.46 | $26.46 | $26.46 | $26.46 | $26.15 | 100 |
| 2018-08-03 | $26.88 | $26.88 | $26.88 | $26.88 | $26.56 | 0 |
| 2018-08-02 | $26.88 | $26.88 | $26.88 | $26.88 | $26.56 | 0 |
| 2018-08-01 | $26.88 | $26.88 | $26.88 | $26.88 | $26.56 | 0 |
| 2018-07-31 | $26.88 | $26.88 | $26.88 | $26.88 | $26.56 | 0 |
| 2018-07-30 | $26.88 | $26.88 | $26.88 | $26.88 | $26.56 | 0 |
| 2018-07-27 | $26.88 | $26.88 | $26.88 | $26.88 | $26.56 | 87 |
| 2018-07-26 | $26.88 | $26.88 | $26.88 | $26.88 | $26.56 | 0 |
| 2018-07-25 | $26.88 | $26.88 | $26.88 | $26.88 | $26.56 | 0 |
| 2018-07-24 | $26.88 | $26.88 | $26.88 | $26.88 | $26.56 | 0 |
| 2018-07-23 | $26.88 | $26.88 | $26.88 | $26.88 | $26.56 | 0 |
| 2018-07-20 | $26.88 | $26.88 | $26.88 | $26.88 | $26.56 | 0 |
| 2018-07-19 | $26.88 | $26.88 | $26.88 | $26.88 | $26.56 | 0 |
| 2018-07-18 | $26.88 | $26.88 | $26.88 | $26.88 | $26.56 | 0 |
| 2018-07-17 | $26.88 | $26.88 | $26.88 | $26.88 | $26.56 | 0 |
| 2018-07-16 | $26.88 | $26.88 | $26.88 | $26.88 | $26.56 | 0 |
| 2018-07-13 | $26.88 | $26.88 | $26.88 | $26.88 | $26.56 | 10 |
| 2018-07-12 | $26.88 | $26.88 | $26.88 | $26.88 | $26.56 | 0 |
| 2018-07-11 | $26.88 | $26.88 | $26.88 | $26.88 | $26.56 | 0 |
| 2018-07-10 | $26.88 | $26.88 | $26.88 | $26.88 | $26.56 | 258 |
| 2018-07-09 | $26.67 | $26.67 | $26.67 | $26.67 | $26.36 | 183 |
| 2018-07-06 | $26.21 | $26.21 | $26.21 | $26.21 | $25.90 | 4 |
| 2018-07-05 | $27.10 | $27.10 | $27.10 | $27.10 | $26.78 | 0 |
| 2018-07-03 | $27.10 | $27.10 | $27.10 | $27.10 | $26.78 | 0 |
| 2018-07-02 | $27.10 | $27.10 | $27.10 | $27.10 | $26.78 | 0 |
| 2018-06-29 | $27.10 | $27.10 | $27.10 | $27.10 | $26.78 | 0 |
| 2018-06-28 | $27.10 | $27.10 | $27.10 | $27.10 | $26.78 | 0 |
| 2018-06-27 | $27.10 | $27.10 | $27.10 | $27.10 | $26.78 | 0 |
| 2018-06-26 | $27.10 | $27.10 | $27.10 | $27.10 | $26.78 | 0 |
| 2018-06-25 | $27.10 | $27.10 | $27.10 | $27.10 | $26.78 | 0 |
| 2018-06-22 | $27.10 | $27.10 | $27.10 | $27.10 | $26.78 | 0 |
| 2018-06-21 | $27.10 | $27.10 | $27.10 | $27.10 | $26.78 | 0 |
| 2018-06-20 | $27.10 | $27.10 | $27.10 | $27.10 | $26.78 | 0 |
| 2018-06-19 | $27.10 | $27.10 | $27.10 | $27.10 | $26.78 | 1 |
| 2018-06-18 | $27.10 | $27.10 | $27.10 | $27.10 | $26.78 | 0 |
| 2018-06-15 | $27.10 | $27.10 | $27.10 | $27.10 | $26.78 | 101 |
| 2018-06-14 | $27.37 | $27.37 | $27.37 | $27.37 | $27.05 | 0 |
| 2018-06-13 | $27.37 | $27.37 | $27.37 | $27.37 | $27.05 | 400 |
| 2018-06-12 | $27.41 | $27.41 | $27.41 | $27.41 | $27.09 | 1,000 |
| 2018-06-11 | $27.41 | $27.41 | $27.41 | $27.41 | $27.09 | 99 |
| 2018-06-08 | $27.41 | $27.41 | $27.41 | $27.41 | $27.09 | 0 |
| 2018-06-07 | $27.41 | $27.41 | $27.41 | $27.41 | $27.09 | 0 |
| 2018-06-06 | $27.41 | $27.41 | $27.41 | $27.41 | $27.09 | 400 |
| 2018-06-05 | $26.89 | $26.89 | $26.89 | $26.89 | $26.57 | 0 |
| 2018-06-04 | $26.89 | $26.89 | $26.89 | $26.89 | $26.57 | 0 |
| 2018-06-01 | $26.89 | $26.89 | $26.89 | $26.89 | $26.57 | 0 |
| 2018-05-31 | $26.89 | $26.89 | $26.89 | $26.89 | $26.57 | 10 |
| 2018-05-30 | $26.90 | $26.90 | $26.89 | $26.89 | $26.57 | 380 |
| 2018-05-29 | $27.33 | $27.33 | $27.33 | $27.33 | $27.00 | 10 |
| 2018-05-25 | $27.33 | $27.33 | $27.33 | $27.33 | $27.00 | 0 |
| 2018-05-24 | $27.33 | $27.33 | $27.33 | $27.33 | $27.00 | 10 |
| 2018-05-23 | $27.33 | $27.33 | $27.33 | $27.33 | $27.00 | 0 |
| 2018-05-22 | $27.33 | $27.33 | $27.33 | $27.33 | $27.00 | 10 |
| 2018-05-21 | $27.33 | $27.33 | $27.33 | $27.33 | $27.00 | 0 |
| 2018-05-18 | $27.33 | $27.33 | $27.33 | $27.33 | $27.00 | 0 |
| 2018-05-17 | $27.33 | $27.33 | $27.33 | $27.33 | $27.00 | 83 |
| 2018-05-16 | $27.33 | $27.33 | $27.33 | $27.33 | $27.00 | 30 |
| 2018-05-15 | $27.33 | $27.33 | $27.33 | $27.33 | $27.00 | 0 |
| 2018-05-14 | $27.33 | $27.33 | $27.33 | $27.33 | $27.00 | 0 |
| 2018-05-11 | $27.33 | $27.33 | $27.33 | $27.33 | $27.00 | 122 |
| 2018-05-10 | $26.54 | $26.54 | $26.54 | $26.54 | $26.23 | 0 |
| 2018-05-09 | $26.54 | $26.54 | $26.54 | $26.54 | $26.23 | 0 |
| 2018-05-08 | $26.54 | $26.54 | $26.54 | $26.54 | $26.23 | 0 |
| 2018-05-07 | $26.54 | $26.54 | $26.54 | $26.54 | $26.23 | 22 |
| 2018-05-04 | $26.54 | $26.54 | $26.54 | $26.54 | $26.23 | 5 |
| 2018-05-03 | $26.74 | $26.74 | $26.74 | $26.74 | $26.43 | 11 |
| 2018-05-02 | $26.73 | $26.74 | $26.73 | $26.74 | $26.43 | 832 |
| 2018-05-01 | $26.69 | $26.69 | $26.56 | $26.67 | $26.36 | 836 |
| 2018-04-30 | $27.01 | $27.01 | $27.01 | $27.01 | $26.69 | 0 |
| 2018-04-27 | $27.01 | $27.01 | $27.01 | $27.01 | $26.69 | 11 |
| 2018-04-26 | $27.01 | $27.01 | $27.01 | $27.01 | $26.69 | 45 |
| 2018-04-25 | $27.01 | $27.01 | $27.01 | $27.01 | $26.69 | 10 |
| 2018-04-24 | $27.01 | $27.01 | $27.01 | $27.01 | $26.69 | 800 |
| 2018-04-23 | $26.95 | $26.95 | $26.95 | $26.95 | $26.63 | 100 |
| 2018-04-20 | $26.95 | $26.95 | $26.95 | $26.95 | $26.63 | 0 |
| 2018-04-19 | $26.95 | $26.95 | $26.95 | $26.95 | $26.63 | 0 |
| 2018-04-18 | $26.95 | $26.95 | $26.95 | $26.95 | $26.63 | 0 |
| 2018-04-17 | $26.95 | $26.95 | $26.95 | $26.95 | $26.63 | 0 |
| 2018-04-16 | $26.95 | $26.95 | $26.95 | $26.95 | $26.63 | 0 |
| 2018-04-13 | $26.95 | $26.95 | $26.95 | $26.95 | $26.63 | 1 |
| 2018-04-12 | $26.52 | $26.52 | $26.52 | $26.52 | $26.21 | 100 |
| 2018-04-11 | $26.52 | $26.52 | $26.52 | $26.52 | $26.21 | 2 |
| 2018-04-10 | $26.66 | $26.66 | $26.66 | $26.66 | $26.35 | 6 |
| 2018-04-09 | $26.35 | $26.35 | $26.35 | $26.35 | $26.04 | 2 |
| 2018-04-06 | $26.39 | $26.39 | $26.39 | $26.39 | $26.08 | 195 |
| 2018-04-05 | $26.46 | $26.46 | $26.46 | $26.46 | $26.15 | 4 |
| 2018-04-04 | $25.72 | $25.72 | $25.72 | $25.72 | $25.42 | 2 |
| 2018-04-03 | $26.93 | $26.93 | $26.93 | $26.93 | $26.61 | 0 |
| 2018-04-02 | $26.93 | $26.93 | $26.93 | $26.93 | $26.61 | 7 |
| 2018-03-29 | $26.93 | $26.93 | $26.93 | $26.93 | $26.61 | 0 |
| 2018-03-28 | $26.93 | $26.93 | $26.93 | $26.93 | $26.61 | 0 |
| 2018-03-27 | $26.93 | $26.93 | $26.93 | $26.93 | $26.61 | 50 |
| 2018-03-26 | $26.93 | $26.93 | $26.93 | $26.93 | $26.61 | 0 |
| 2018-03-23 | $26.93 | $26.93 | $26.93 | $26.93 | $26.61 | 0 |
| 2018-03-22 | $26.93 | $26.93 | $26.93 | $26.93 | $26.61 | 0 |
| 2018-03-21 | $26.93 | $26.93 | $26.93 | $26.93 | $26.61 | 50 |
| 2018-03-20 | $26.93 | $26.93 | $26.93 | $26.93 | $26.61 | 20 |
| 2018-03-19 | $26.93 | $26.93 | $26.93 | $26.93 | $26.61 | 0 |
| 2018-03-16 | $26.93 | $26.93 | $26.93 | $26.93 | $26.61 | 0 |
| 2018-03-15 | $26.93 | $26.93 | $26.93 | $26.93 | $26.61 | 0 |
| 2018-03-14 | $26.93 | $26.93 | $26.93 | $26.93 | $26.61 | 18 |
| 2018-03-13 | $26.93 | $26.93 | $26.93 | $26.93 | $26.61 | 0 |
| 2018-03-12 | $26.93 | $26.93 | $26.93 | $26.93 | $26.62 | 0 |
| 2018-03-09 | $26.93 | $26.93 | $26.93 | $26.93 | $26.61 | 400 |
| 2018-03-08 | $26.57 | $26.57 | $26.57 | $26.57 | $26.26 | 53 |
| 2018-03-07 | $26.57 | $26.57 | $26.57 | $26.57 | $26.26 | 100 |
| 2018-03-06 | $26.57 | $26.57 | $26.57 | $26.57 | $26.26 | 300 |
| 2018-03-05 | $26.18 | $26.18 | $26.18 | $26.18 | $25.87 | 4 |
| 2018-03-02 | $26.78 | $26.78 | $26.78 | $26.78 | $26.46 | 0 |
| 2018-03-01 | $26.78 | $26.78 | $26.78 | $26.78 | $26.46 | 20 |
| 2018-02-28 | $26.78 | $26.78 | $26.78 | $26.78 | $26.46 | 0 |
| 2018-02-27 | $26.78 | $26.78 | $26.78 | $26.78 | $26.46 | 0 |
| 2018-02-26 | $26.78 | $26.78 | $26.78 | $26.78 | $26.46 | 72 |
| 2018-02-23 | $26.78 | $26.78 | $26.78 | $26.78 | $26.46 | 13 |
| 2018-02-22 | $26.72 | $26.72 | $26.72 | $26.72 | $26.40 | 0 |
| 2018-02-21 | $26.72 | $26.72 | $26.72 | $26.72 | $26.40 | 0 |
| 2018-02-20 | $26.72 | $26.72 | $26.72 | $26.72 | $26.40 | 0 |
| 2018-02-16 | $26.72 | $26.72 | $26.72 | $26.72 | $26.40 | 0 |
| 2018-02-15 | $26.70 | $26.72 | $26.70 | $26.72 | $26.40 | 775 |
| 2018-02-14 | $25.92 | $25.92 | $25.92 | $25.92 | $25.62 | 0 |
| 2018-02-13 | $25.92 | $25.92 | $25.92 | $25.92 | $25.62 | 0 |
| 2018-02-12 | $25.92 | $25.92 | $25.92 | $25.92 | $25.62 | 0 |
| 2018-02-09 | $25.92 | $25.92 | $25.92 | $25.92 | $25.62 | 0 |
| 2018-02-08 | $25.93 | $25.93 | $25.92 | $25.92 | $25.62 | 846 |
| 2018-02-07 | $27.78 | $27.78 | $27.78 | $27.78 | $27.45 | 0 |
| 2018-02-06 | $27.78 | $27.78 | $27.78 | $27.78 | $27.45 | 20 |
| 2018-02-05 | $27.78 | $27.78 | $27.78 | $27.78 | $27.45 | 0 |
| 2018-02-02 | $27.78 | $27.78 | $27.78 | $27.78 | $27.45 | 0 |
| 2018-02-01 | $27.78 | $27.78 | $27.78 | $27.78 | $27.45 | 0 |
| 2018-01-31 | $27.78 | $27.78 | $27.78 | $27.78 | $27.45 | 0 |
| 2018-01-30 | $27.78 | $27.78 | $27.78 | $27.78 | $27.45 | 400 |
| 2018-01-29 | $28.14 | $28.14 | $28.14 | $28.14 | $27.81 | 119 |
| 2018-01-26 | $28.02 | $28.02 | $28.02 | $28.02 | $27.69 | 28 |
| 2018-01-25 | $28.02 | $28.02 | $28.02 | $28.02 | $27.69 | 0 |
| 2018-01-24 | $28.07 | $28.07 | $28.02 | $28.02 | $27.69 | 280 |
| 2018-01-23 | $28.00 | $28.02 | $28.00 | $28.02 | $27.69 | 300 |
| 2018-01-22 | $26.99 | $26.99 | $26.99 | $26.99 | $26.67 | 0 |
| 2018-01-19 | $26.99 | $26.99 | $26.99 | $26.99 | $26.67 | 0 |
| 2018-01-18 | $26.99 | $26.99 | $26.99 | $26.99 | $26.67 | 75 |
| 2018-01-17 | $26.99 | $26.99 | $26.99 | $26.99 | $26.67 | 68 |
| 2018-01-16 | $26.99 | $26.99 | $26.99 | $26.99 | $26.67 | 0 |
| 2018-01-12 | $26.99 | $26.99 | $26.99 | $26.99 | $26.67 | 16 |
| 2018-01-11 | $26.99 | $26.99 | $26.99 | $26.99 | $26.67 | 79 |
| 2018-01-10 | $26.99 | $27.00 | $26.98 | $26.99 | $26.67 | 552 |
| 2018-01-09 | $26.94 | $26.94 | $26.94 | $26.94 | $26.62 | 2 |
| 2018-01-08 | $26.94 | $26.94 | $26.94 | $26.94 | $26.62 | 24 |
| 2018-01-05 | $26.92 | $26.92 | $26.92 | $26.92 | $26.60 | 400 |
| 2018-01-04 | $26.84 | $26.84 | $26.82 | $26.82 | $26.50 | 1,385 |
| 2018-01-03 | $26.41 | $26.41 | $26.41 | $26.41 | $26.10 | 2 |
| 2018-01-02 | $26.39 | $26.41 | $26.38 | $26.41 | $26.10 | 1,500 |
| 2017-12-29 | $26.05 | $26.05 | $26.05 | $26.05 | $25.74 | 0 |
| 2017-12-28 | $26.05 | $26.05 | $26.05 | $26.05 | $25.74 | 0 |
| 2017-12-27 | $26.05 | $26.05 | $26.05 | $26.05 | $25.74 | 1,000 |
| 2017-12-26 | $25.90 | $25.90 | $25.90 | $25.90 | $25.60 | 0 |
| 2017-12-22 | $25.94 | $25.94 | $25.94 | $25.94 | $25.60 | 0 |
| 2017-12-21 | $25.94 | $25.94 | $25.94 | $25.94 | $25.60 | 0 |
| 2017-12-20 | $25.94 | $25.94 | $25.94 | $25.94 | $25.60 | 15 |
| 2017-12-19 | $25.94 | $25.94 | $25.94 | $25.94 | $25.60 | 200 |
| 2017-12-18 | $25.85 | $25.85 | $25.85 | $25.85 | $25.51 | 234 |
| 2017-12-15 | $25.61 | $25.61 | $25.61 | $25.61 | $25.27 | 1,180 |
| 2017-12-14 | $25.64 | $25.64 | $25.64 | $25.64 | $25.30 | 0 |
| 2017-12-13 | $25.64 | $25.64 | $25.64 | $25.64 | $25.30 | 100 |
| 2017-12-12 | $25.66 | $25.66 | $25.66 | $25.66 | $25.32 | 0 |
| 2017-12-11 | $25.66 | $25.66 | $25.66 | $25.66 | $25.32 | 100 |
| 2017-12-08 | $25.57 | $25.57 | $25.57 | $25.57 | $25.23 | 100 |
| 2017-12-07 | $25.61 | $25.61 | $25.61 | $25.61 | $25.27 | 0 |
| 2017-12-06 | $25.61 | $25.61 | $25.61 | $25.61 | $25.27 | 0 |
| 2017-12-05 | $25.61 | $25.61 | $25.61 | $25.61 | $25.27 | 7 |
| 2017-12-04 | $25.61 | $25.61 | $25.61 | $25.61 | $25.27 | 0 |
| 2017-12-01 | $25.61 | $25.61 | $25.61 | $25.61 | $25.27 | 0 |
| 2017-11-30 | $25.61 | $25.61 | $25.61 | $25.61 | $25.27 | 24 |
| 2017-11-29 | $25.61 | $25.61 | $25.61 | $25.61 | $25.27 | 0 |
| 2017-11-28 | $25.61 | $25.61 | $25.61 | $25.61 | $25.27 | 0 |
| 2017-11-27 | $25.61 | $25.61 | $25.61 | $25.61 | $25.27 | 100 |
| 2017-11-24 | $25.71 | $25.71 | $25.71 | $25.71 | $25.37 | 100 |
| 2017-11-22 | $25.42 | $25.42 | $25.42 | $25.42 | $25.08 | 0 |
| 2017-11-21 | $25.42 | $25.42 | $25.42 | $25.42 | $25.08 | 0 |
| 2017-11-20 | $25.42 | $25.42 | $25.42 | $25.42 | $25.08 | 600 |
| 2017-11-17 | $25.20 | $25.20 | $25.20 | $25.20 | $24.87 | 0 |
| 2017-11-16 | $25.20 | $25.20 | $25.20 | $25.20 | $24.87 | 0 |
| 2017-11-15 | $25.20 | $25.20 | $25.20 | $25.20 | $24.87 | 0 |
| 2017-11-14 | $25.20 | $25.20 | $25.20 | $25.20 | $24.87 | 0 |
| 2017-11-13 | $25.20 | $25.20 | $25.20 | $25.20 | $24.87 | 300 |
| 2017-11-10 | $25.39 | $25.39 | $25.39 | $25.39 | $25.06 | 0 |
| 2017-11-09 | $25.39 | $25.39 | $25.39 | $25.39 | $25.06 | 40 |
| 2017-11-08 | $25.39 | $25.39 | $25.39 | $25.39 | $25.06 | 200 |
| 2017-11-07 | $25.44 | $25.44 | $25.44 | $25.44 | $25.11 | 0 |
| 2017-11-06 | $25.44 | $25.44 | $25.44 | $25.44 | $25.11 | 300 |
| 2017-11-03 | $25.39 | $25.40 | $25.39 | $25.40 | $25.07 | 1,583 |
| 2017-11-02 | $25.35 | $25.35 | $25.35 | $25.35 | $25.02 | 16 |
| 2017-11-01 | $25.23 | $25.35 | $25.23 | $25.35 | $25.02 | 700 |
| 2017-10-31 | $24.98 | $24.98 | $24.98 | $24.98 | $24.65 | 0 |
| 2017-10-30 | $25.00 | $25.00 | $24.95 | $24.98 | $24.65 | 2,000 |
| 2017-10-27 | $25.01 | $25.01 | $25.01 | $25.01 | $24.68 | 539 |
| 2017-10-26 | $25.08 | $25.08 | $25.05 | $25.05 | $24.72 | 1,758 |
| 2017-10-25 | $24.98 | $24.98 | $24.98 | $24.98 | $24.65 | 424 |
| 2017-10-24 | $25.14 | $25.14 | $25.14 | $25.14 | $24.81 | 190 |
| 2017-10-23 | $25.22 | $25.22 | $25.14 | $25.14 | $24.81 | 265 |
| 2017-10-20 | $25.19 | $25.19 | $25.09 | $25.09 | $24.76 | 561 |
| 2017-10-19 | $24.90 | $24.90 | $24.89 | $24.90 | $24.57 | 800 |
| 2017-10-18 | $25.00 | $25.00 | $25.00 | $25.00 | $24.67 | 100 |
| 2017-10-17 | $25.00 | $25.00 | $25.00 | $25.00 | $24.67 | 100 |