Pebblebrook Hotel Trust (PBBKP) Exchange: OTCGREY
Data as of May 3, 2024
$25.16 ($0.02) 0.08%
Pebblebrook Hotel Trust - Daily Information
Click for more stock information on Pebblebrook Hotel Trust.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $25.16 |
| Previous Close | $25.16 |
| High | $25.16 |
| Low | $25.15 |
| Adjusted Open | $25.16 |
| Previous Adjusted Close | $25.16 |
| Adjusted High | $25.16 |
| Adjusted Low | $25.15 |
About Pebblebrook Hotel Trust (PBBKP)
Pebblebrook Hotel Trust 6.375% Series D Cumulative Redeemable Preferred Shares of Beneficial Interest
Invest in Pebblebrook Hotel Trust (PBBKP)
Historical Stock Data for Pebblebrook Hotel Trust (PBBKP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-08-20 | $25.16 | $25.16 | $25.15 | $25.16 | $25.16 | 773 |
| 2021-08-19 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 429 |
| 2021-08-18 | $25.14 | $25.16 | $25.14 | $25.14 | $25.14 | 39,844 |
| 2021-08-17 | $25.15 | $25.15 | $25.14 | $25.14 | $25.14 | 958 |
| 2021-08-16 | $25.16 | $25.16 | $25.15 | $25.16 | $25.16 | 12,377 |
| 2021-08-13 | $25.15 | $25.15 | $25.13 | $25.15 | $25.15 | 7,369 |
| 2021-08-12 | $25.16 | $25.16 | $25.14 | $25.14 | $25.14 | 11,792 |
| 2021-08-11 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 18,607 |
| 2021-08-10 | $25.13 | $25.14 | $25.11 | $25.13 | $25.13 | 1,747 |
| 2021-08-09 | $25.15 | $25.15 | $25.14 | $25.15 | $25.15 | 2,188 |
| 2021-08-06 | $25.15 | $25.15 | $25.13 | $25.15 | $25.15 | 11,753 |
| 2021-08-05 | $25.14 | $25.15 | $25.12 | $25.15 | $25.15 | 21,349 |
| 2021-08-04 | $25.12 | $25.12 | $25.11 | $25.12 | $25.12 | 15,007 |
| 2021-08-03 | $25.14 | $25.14 | $25.12 | $25.12 | $25.12 | 5,301 |
| 2021-08-02 | $25.13 | $25.14 | $25.12 | $25.13 | $25.13 | 4,254 |
| 2021-07-30 | $25.12 | $25.15 | $25.12 | $25.14 | $25.14 | 3,060 |
| 2021-07-29 | $25.13 | $25.14 | $25.12 | $25.12 | $25.12 | 4,418 |
| 2021-07-28 | $25.10 | $25.12 | $25.09 | $25.09 | $25.09 | 2,186 |
| 2021-07-27 | $25.12 | $25.15 | $25.12 | $25.15 | $25.15 | 829 |
| 2021-07-26 | $25.10 | $25.12 | $25.10 | $25.12 | $25.12 | 14,110 |
| 2021-07-23 | $25.30 | $25.30 | $25.10 | $25.10 | $25.10 | 1,784 |
| 2021-07-22 | $25.50 | $25.50 | $25.15 | $25.17 | $25.17 | 4,520 |
| 2021-07-21 | $25.65 | $25.74 | $25.52 | $25.60 | $25.60 | 55,854 |
| 2021-07-20 | $25.64 | $25.67 | $25.51 | $25.66 | $25.66 | 10,709 |
| 2021-07-19 | $25.65 | $25.74 | $25.50 | $25.65 | $25.65 | 12,157 |
| 2021-07-16 | $25.65 | $25.65 | $25.54 | $25.54 | $25.54 | 107,887 |
| 2021-07-15 | $25.79 | $25.79 | $25.61 | $25.65 | $25.65 | 5,654 |
| 2021-07-14 | $25.60 | $25.60 | $25.58 | $25.58 | $25.58 | 1,343 |
| 2021-07-13 | $25.50 | $25.80 | $25.42 | $25.65 | $25.65 | 36,783 |
| 2021-07-12 | $25.80 | $25.80 | $25.59 | $25.60 | $25.60 | 1,975 |
| 2021-07-09 | $25.80 | $25.80 | $25.70 | $25.70 | $25.70 | 617 |
| 2021-07-08 | $25.76 | $25.76 | $25.35 | $25.66 | $25.66 | 1,818 |
| 2021-07-07 | $25.35 | $25.84 | $25.24 | $25.66 | $25.66 | 6,115 |
| 2021-07-06 | $25.33 | $25.34 | $25.27 | $25.31 | $25.31 | 3,895 |
| 2021-07-02 | $25.30 | $25.34 | $25.28 | $25.30 | $25.30 | 3,025 |
| 2021-07-01 | $25.30 | $25.30 | $25.16 | $25.20 | $25.20 | 1,771 |
| 2021-06-30 | $25.22 | $25.32 | $25.00 | $25.22 | $25.22 | 9,622 |
| 2021-06-29 | $25.33 | $25.33 | $25.20 | $25.25 | $25.25 | 4,494 |
| 2021-06-28 | $25.52 | $25.52 | $25.52 | $25.52 | $25.12 | 997 |
| 2021-06-25 | $25.41 | $25.42 | $25.40 | $25.40 | $25.01 | 1,443 |
| 2021-06-24 | $25.40 | $25.40 | $25.40 | $25.40 | $25.01 | 223 |
| 2021-06-23 | $25.34 | $25.65 | $25.25 | $25.56 | $25.16 | 16,613 |
| 2021-06-22 | $25.30 | $25.35 | $25.26 | $25.33 | $24.94 | 18,711 |
| 2021-06-21 | $25.35 | $25.35 | $25.28 | $25.30 | $24.91 | 1,108 |
| 2021-06-18 | $25.35 | $25.35 | $25.35 | $25.35 | $24.96 | 484 |
| 2021-06-17 | $25.35 | $25.35 | $25.30 | $25.31 | $24.91 | 2,638 |
| 2021-06-16 | $25.26 | $25.26 | $25.25 | $25.25 | $24.86 | 1,762 |
| 2021-06-15 | $25.34 | $25.34 | $25.34 | $25.34 | $24.95 | 400 |
| 2021-06-14 | $25.25 | $25.35 | $25.25 | $25.35 | $24.96 | 1,806 |
| 2021-06-11 | $25.29 | $25.32 | $25.29 | $25.32 | $24.93 | 609 |
| 2021-06-10 | $25.35 | $25.35 | $25.35 | $25.35 | $24.96 | 0 |
| 2021-06-09 | $25.35 | $25.35 | $25.35 | $25.35 | $24.96 | 859 |
| 2021-06-08 | $25.32 | $25.35 | $25.22 | $25.22 | $24.83 | 1,519 |
| 2021-06-07 | $25.30 | $25.35 | $25.21 | $25.28 | $24.89 | 4,555 |
| 2021-06-04 | $25.35 | $25.35 | $25.33 | $25.33 | $24.94 | 645 |
| 2021-06-03 | $25.35 | $25.35 | $25.20 | $25.20 | $24.81 | 2,041 |
| 2021-06-02 | $25.35 | $25.35 | $25.23 | $25.23 | $24.83 | 6,175 |
| 2021-06-01 | $25.20 | $25.33 | $25.20 | $25.25 | $24.86 | 5,667 |
| 2021-05-28 | $25.17 | $25.35 | $25.17 | $25.35 | $24.96 | 18,790 |
| 2021-05-27 | $25.24 | $25.25 | $25.15 | $25.19 | $24.80 | 9,393 |
| 2021-05-26 | $25.35 | $25.35 | $25.15 | $25.15 | $24.76 | 5,468 |
| 2021-05-25 | $25.11 | $25.33 | $25.11 | $25.30 | $24.91 | 7,616 |
| 2021-05-24 | $24.90 | $25.25 | $24.90 | $25.16 | $24.77 | 12,489 |
| 2021-05-21 | $24.79 | $25.00 | $24.75 | $24.90 | $24.51 | 19,686 |
| 2021-05-20 | $24.90 | $24.98 | $24.75 | $24.97 | $24.58 | 21,234 |
| 2021-05-19 | $25.00 | $25.00 | $24.72 | $24.85 | $24.46 | 25,788 |
| 2021-05-18 | $24.93 | $24.93 | $24.74 | $24.75 | $24.37 | 37,025 |
| 2021-05-17 | $24.98 | $24.98 | $24.98 | $24.98 | $24.59 | 2 |
| 2021-05-14 | $25.01 | $25.01 | $24.95 | $24.98 | $24.59 | 8,366 |
| 2021-05-13 | $24.96 | $25.00 | $24.95 | $25.00 | $24.61 | 1,092 |
| 2021-05-12 | $24.87 | $25.10 | $24.87 | $25.10 | $24.71 | 2,540 |
| 2021-05-11 | $24.92 | $25.00 | $24.92 | $25.00 | $24.61 | 906 |
| 2021-05-10 | $25.08 | $25.19 | $25.01 | $25.02 | $24.63 | 5,704 |
| 2021-05-07 | $25.15 | $25.19 | $25.11 | $25.19 | $24.80 | 3,882 |
| 2021-05-06 | $25.20 | $25.20 | $25.10 | $25.11 | $24.72 | 10,761 |
| 2021-05-05 | $25.30 | $25.30 | $25.30 | $25.30 | $24.91 | 299 |
| 2021-05-04 | $25.20 | $25.33 | $25.20 | $25.32 | $24.93 | 6,520 |
| 2021-05-03 | $25.30 | $25.33 | $25.26 | $25.28 | $24.89 | 113,605 |
| 2021-04-30 | $25.12 | $25.25 | $25.10 | $25.25 | $24.86 | 10,568 |
| 2021-04-29 | $25.16 | $25.16 | $25.16 | $25.16 | $24.77 | 182 |
| 2021-04-28 | $25.08 | $25.30 | $25.08 | $25.16 | $24.77 | 3,416 |
| 2021-04-27 | $25.07 | $25.16 | $25.07 | $25.16 | $24.77 | 1,060 |
| 2021-04-26 | $25.05 | $25.20 | $25.03 | $25.13 | $24.74 | 13,421 |
| 2021-04-23 | $24.81 | $25.19 | $24.81 | $25.19 | $24.80 | 589 |
| 2021-04-22 | $25.03 | $25.20 | $24.91 | $25.08 | $24.69 | 5,452 |
| 2021-04-21 | $24.97 | $25.26 | $24.97 | $25.13 | $24.74 | 5,173 |
| 2021-04-20 | $25.12 | $25.12 | $25.12 | $25.12 | $24.73 | 572 |
| 2021-04-19 | $24.86 | $25.12 | $24.86 | $25.12 | $24.73 | 941 |
| 2021-04-16 | $24.90 | $25.35 | $24.90 | $25.35 | $24.96 | 7,664 |
| 2021-04-15 | $25.27 | $25.27 | $25.00 | $25.14 | $24.74 | 37,010 |
| 2021-04-14 | $25.32 | $25.32 | $25.12 | $25.12 | $24.73 | 602 |
| 2021-04-13 | $25.22 | $25.35 | $25.01 | $25.34 | $24.95 | 6,967 |
| 2021-04-12 | $25.02 | $25.33 | $25.02 | $25.33 | $24.94 | 1,409 |
| 2021-04-09 | $25.00 | $25.23 | $24.91 | $25.23 | $24.84 | 6,066 |
| 2021-04-08 | $24.96 | $25.56 | $24.96 | $25.28 | $24.89 | 11,276 |
| 2021-04-07 | $24.76 | $24.99 | $24.76 | $24.97 | $24.58 | 13,843 |
| 2021-04-06 | $25.05 | $25.05 | $24.62 | $24.78 | $24.40 | 14,078 |
| 2021-04-05 | $24.76 | $24.86 | $24.52 | $24.71 | $24.32 | 7,016 |
| 2021-04-01 | $24.62 | $24.73 | $24.62 | $24.69 | $24.31 | 11,442 |
| 2021-03-31 | $24.51 | $24.65 | $24.44 | $24.65 | $24.27 | 7,124 |
| 2021-03-30 | $24.41 | $24.54 | $24.17 | $24.47 | $24.09 | 5,746 |
| 2021-03-29 | $24.71 | $24.71 | $24.38 | $24.50 | $23.73 | 14,894 |
| 2021-03-26 | $24.40 | $24.55 | $24.40 | $24.55 | $23.78 | 10,129 |
| 2021-03-25 | $24.63 | $24.64 | $24.53 | $24.53 | $23.76 | 8,589 |
| 2021-03-24 | $24.53 | $24.61 | $24.52 | $24.53 | $23.76 | 3,217 |
| 2021-03-23 | $24.41 | $24.52 | $24.40 | $24.52 | $23.75 | 2,592 |
| 2021-03-22 | $24.38 | $24.45 | $24.30 | $24.30 | $23.54 | 5,031 |
| 2021-03-19 | $24.64 | $24.64 | $24.39 | $24.47 | $23.70 | 8,876 |
| 2021-03-18 | $24.56 | $24.69 | $24.40 | $24.40 | $23.64 | 9,516 |
| 2021-03-17 | $24.42 | $24.63 | $24.39 | $24.60 | $23.83 | 4,803 |
| 2021-03-16 | $24.65 | $24.67 | $24.45 | $24.60 | $23.83 | 4,612 |
| 2021-03-15 | $24.30 | $24.45 | $24.30 | $24.30 | $23.54 | 6,502 |
| 2021-03-12 | $24.18 | $24.18 | $24.10 | $24.10 | $23.35 | 1,709 |
| 2021-03-11 | $24.10 | $24.18 | $23.80 | $24.10 | $23.35 | 22,434 |
| 2021-03-10 | $23.71 | $24.10 | $23.71 | $24.08 | $23.33 | 22,297 |
| 2021-03-09 | $23.95 | $23.97 | $23.95 | $23.97 | $23.22 | 371 |
| 2021-03-08 | $23.88 | $24.00 | $23.88 | $24.00 | $23.24 | 5,934 |
| 2021-03-05 | $23.83 | $24.10 | $23.78 | $24.10 | $23.35 | 11,329 |
| 2021-03-04 | $23.54 | $23.93 | $23.50 | $23.82 | $23.07 | 11,010 |
| 2021-03-03 | $23.43 | $23.43 | $23.43 | $23.43 | $22.70 | 318 |
| 2021-03-02 | $23.58 | $23.60 | $23.55 | $23.55 | $22.81 | 504 |
| 2021-03-01 | $23.50 | $23.65 | $23.32 | $23.33 | $22.60 | 4,207 |
| 2021-02-26 | $23.13 | $23.41 | $23.13 | $23.21 | $22.48 | 3,423 |
| 2021-02-25 | $23.08 | $23.17 | $23.07 | $23.07 | $22.35 | 12,523 |
| 2021-02-24 | $23.25 | $23.25 | $23.02 | $23.08 | $22.36 | 21,998 |
| 2021-02-23 | $23.25 | $23.25 | $23.25 | $23.25 | $22.52 | 610 |
| 2021-02-22 | $23.31 | $23.74 | $23.25 | $23.25 | $22.52 | 7,471 |
| 2021-02-19 | $23.40 | $23.48 | $23.25 | $23.25 | $22.52 | 1,557 |
| 2021-02-18 | $23.50 | $23.50 | $23.25 | $23.25 | $22.52 | 4,313 |
| 2021-02-17 | $23.81 | $23.90 | $23.32 | $23.32 | $22.59 | 8,275 |
| 2021-02-16 | $23.50 | $23.74 | $23.50 | $23.61 | $22.87 | 20,686 |
| 2021-02-12 | $23.41 | $23.69 | $23.41 | $23.45 | $22.72 | 4,601 |
| 2021-02-11 | $23.51 | $23.60 | $23.44 | $23.48 | $22.74 | 5,609 |
| 2021-02-10 | $23.50 | $23.50 | $23.50 | $23.50 | $22.76 | 368 |
| 2021-02-09 | $23.62 | $23.62 | $23.47 | $23.50 | $22.76 | 2,383 |
| 2021-02-08 | $23.49 | $23.49 | $23.21 | $23.44 | $22.71 | 924 |
| 2021-02-05 | $23.50 | $23.50 | $22.55 | $23.08 | $22.36 | 20,190 |
| 2021-02-04 | $22.81 | $22.95 | $22.53 | $22.68 | $21.97 | 6,742 |
| 2021-02-03 | $22.88 | $22.88 | $22.41 | $22.58 | $21.87 | 186,485 |
| 2021-02-02 | $22.60 | $22.84 | $22.50 | $22.58 | $21.87 | 5,571 |
| 2021-02-01 | $23.74 | $23.74 | $22.28 | $22.32 | $21.62 | 4,252 |
| 2021-01-29 | $22.62 | $22.75 | $22.36 | $22.66 | $21.95 | 11,189 |
| 2021-01-28 | $22.73 | $22.73 | $22.73 | $22.73 | $22.02 | 14 |
| 2021-01-27 | $23.60 | $23.64 | $22.65 | $22.73 | $22.02 | 7,208 |
| 2021-01-26 | $23.45 | $23.53 | $23.45 | $23.53 | $22.79 | 1,088 |
| 2021-01-25 | $23.28 | $23.28 | $23.26 | $23.26 | $22.53 | 466 |
| 2021-01-22 | $23.57 | $23.60 | $23.52 | $23.52 | $22.78 | 632 |
| 2021-01-21 | $23.59 | $23.60 | $23.54 | $23.60 | $22.86 | 1,244 |
| 2021-01-20 | $23.44 | $23.57 | $23.41 | $23.57 | $22.84 | 7,501 |
| 2021-01-19 | $23.14 | $23.48 | $23.14 | $23.36 | $22.63 | 5,675 |
| 2021-01-15 | $23.71 | $23.71 | $23.50 | $23.63 | $22.89 | 4,354 |
| 2021-01-14 | $23.47 | $23.50 | $23.09 | $23.39 | $22.66 | 49,493 |
| 2021-01-13 | $23.61 | $23.86 | $23.55 | $23.57 | $22.83 | 17,125 |
| 2021-01-12 | $23.08 | $23.28 | $23.04 | $23.11 | $22.39 | 14,663 |
| 2021-01-11 | $23.30 | $23.32 | $23.14 | $23.25 | $22.52 | 17,082 |
| 2021-01-08 | $23.65 | $23.73 | $23.57 | $23.67 | $22.92 | 11,169 |
| 2021-01-07 | $23.63 | $23.69 | $23.63 | $23.65 | $22.91 | 1,462 |
| 2021-01-06 | $24.03 | $24.03 | $23.62 | $23.62 | $22.88 | 20,724 |
| 2021-01-05 | $24.18 | $24.28 | $24.12 | $24.22 | $23.46 | 33,458 |
| 2021-01-04 | $24.87 | $24.87 | $24.09 | $24.09 | $23.34 | 2,543 |
| 2020-12-31 | $24.26 | $24.79 | $24.17 | $24.65 | $23.88 | 7,456 |
| 2020-12-30 | $23.62 | $24.24 | $23.53 | $24.24 | $23.49 | 8,871 |
| 2020-12-29 | $23.36 | $23.88 | $23.36 | $23.82 | $22.70 | 14,464 |
| 2020-12-28 | $23.21 | $23.40 | $23.20 | $23.39 | $22.29 | 834 |
| 2020-12-24 | $23.00 | $23.24 | $23.00 | $23.24 | $22.15 | 12,684 |
| 2020-12-23 | $22.96 | $23.20 | $22.96 | $23.17 | $22.08 | 11,803 |
| 2020-12-22 | $23.01 | $23.05 | $22.97 | $23.02 | $21.94 | 4,833 |
| 2020-12-21 | $22.80 | $23.01 | $22.80 | $22.95 | $21.87 | 19,981 |
| 2020-12-18 | $22.99 | $23.06 | $22.90 | $22.95 | $21.87 | 11,230 |
| 2020-12-17 | $22.81 | $22.94 | $22.72 | $22.92 | $21.84 | 52,013 |
| 2020-12-16 | $22.95 | $22.95 | $22.60 | $22.84 | $21.76 | 125,663 |
| 2020-12-15 | $22.90 | $22.90 | $22.87 | $22.90 | $21.82 | 61,007 |
| 2020-12-14 | $22.92 | $22.92 | $22.87 | $22.90 | $21.82 | 45,606 |
| 2020-12-11 | $22.92 | $23.00 | $22.80 | $22.90 | $21.82 | 85,822 |
| 2020-12-10 | $23.20 | $23.20 | $22.92 | $22.92 | $21.84 | 1,785 |
| 2020-12-09 | $23.00 | $23.00 | $22.96 | $22.97 | $21.89 | 14,054 |
| 2020-12-08 | $23.24 | $23.24 | $23.10 | $23.16 | $22.07 | 3,168 |
| 2020-12-07 | $23.00 | $23.10 | $22.97 | $23.00 | $21.92 | 31,350 |
| 2020-12-04 | $22.83 | $23.49 | $22.67 | $23.10 | $22.01 | 4,713 |
| 2020-12-03 | $23.00 | $23.19 | $23.00 | $23.12 | $22.03 | 26,168 |
| 2020-12-02 | $22.90 | $22.90 | $22.90 | $22.90 | $21.82 | 812 |
| 2020-12-01 | $23.25 | $23.38 | $22.85 | $22.90 | $21.82 | 5,751 |
| 2020-11-30 | $22.86 | $22.90 | $22.54 | $22.85 | $21.78 | 3,416 |
| 2020-11-27 | $22.93 | $22.93 | $22.93 | $22.93 | $21.85 | 310 |
| 2020-11-25 | $22.84 | $22.95 | $22.71 | $22.71 | $21.64 | 4,590 |
| 2020-11-24 | $22.85 | $22.89 | $22.75 | $22.78 | $21.71 | 3,148 |
| 2020-11-23 | $22.30 | $22.90 | $22.26 | $22.46 | $21.41 | 20,481 |
| 2020-11-20 | $22.10 | $22.25 | $22.10 | $22.20 | $21.16 | 19,065 |
| 2020-11-19 | $22.30 | $22.45 | $22.30 | $22.44 | $21.39 | 3,821 |
| 2020-11-18 | $22.20 | $22.44 | $22.17 | $22.21 | $21.17 | 16,830 |
| 2020-11-17 | $22.36 | $22.45 | $22.21 | $22.21 | $21.16 | 4,114 |
| 2020-11-16 | $22.20 | $22.50 | $22.00 | $22.07 | $21.03 | 13,810 |
| 2020-11-13 | $22.10 | $22.10 | $21.96 | $21.96 | $20.93 | 1,793 |
| 2020-11-12 | $22.50 | $22.50 | $21.82 | $21.92 | $20.89 | 8,737 |
| 2020-11-11 | $23.06 | $23.09 | $22.15 | $22.39 | $21.34 | 6,186 |
| 2020-11-10 | $22.29 | $22.64 | $22.10 | $22.31 | $21.26 | 15,752 |
| 2020-11-09 | $22.12 | $22.30 | $22.07 | $22.13 | $21.09 | 38,097 |
| 2020-11-06 | $20.98 | $21.20 | $20.82 | $21.12 | $20.13 | 27,860 |
| 2020-11-05 | $21.71 | $22.25 | $21.01 | $21.10 | $20.10 | 5,296 |
| 2020-11-04 | $22.01 | $22.01 | $21.59 | $21.71 | $20.69 | 2,024 |
| 2020-11-03 | $20.82 | $21.25 | $20.80 | $21.25 | $20.25 | 29,921 |
| 2020-11-02 | $21.84 | $21.84 | $20.40 | $20.40 | $19.44 | 2,361 |
| 2020-10-30 | $21.60 | $21.60 | $20.50 | $20.62 | $19.65 | 7,456 |
| 2020-10-29 | $21.73 | $21.92 | $21.70 | $21.70 | $20.68 | 4,441 |
| 2020-10-28 | $21.75 | $21.76 | $21.75 | $21.75 | $20.73 | 1,357 |
| 2020-10-27 | $22.07 | $22.70 | $22.07 | $22.70 | $21.63 | 783 |
| 2020-10-26 | $22.00 | $22.55 | $22.00 | $22.40 | $21.35 | 1,727 |
| 2020-10-23 | $22.53 | $22.53 | $22.53 | $22.53 | $21.47 | 177 |
| 2020-10-22 | $22.00 | $22.28 | $22.00 | $22.28 | $21.23 | 1,640 |
| 2020-10-21 | $23.04 | $23.07 | $21.89 | $22.26 | $21.21 | 2,606 |
| 2020-10-20 | $22.40 | $22.40 | $22.24 | $22.37 | $21.32 | 2,646 |
| 2020-10-19 | $22.66 | $22.66 | $22.06 | $22.37 | $21.32 | 2,658 |
| 2020-10-16 | $22.75 | $22.90 | $22.61 | $22.90 | $21.82 | 2,389 |
| 2020-10-15 | $22.91 | $23.29 | $22.50 | $23.29 | $22.20 | 13,224 |
| 2020-10-14 | $22.66 | $23.20 | $22.66 | $23.09 | $22.00 | 451 |
| 2020-10-13 | $22.86 | $23.06 | $22.57 | $23.01 | $21.93 | 2,009 |
| 2020-10-12 | $23.03 | $23.08 | $22.62 | $22.87 | $21.80 | 5,245 |
| 2020-10-09 | $23.07 | $23.28 | $22.77 | $22.77 | $21.70 | 4,318 |
| 2020-10-08 | $23.30 | $23.34 | $23.15 | $23.34 | $22.24 | 18,857 |
| 2020-10-07 | $22.53 | $23.49 | $22.53 | $23.20 | $22.11 | 5,018 |
| 2020-10-06 | $23.16 | $23.42 | $23.06 | $23.36 | $22.26 | 4,539 |
| 2020-10-05 | $22.84 | $22.95 | $22.83 | $22.95 | $21.87 | 4,160 |
| 2020-10-02 | $22.73 | $22.96 | $22.73 | $22.96 | $21.88 | 1,255 |
| 2020-10-01 | $22.46 | $22.99 | $22.46 | $22.98 | $21.90 | 12,460 |
| 2020-09-30 | $22.29 | $22.49 | $22.29 | $22.49 | $21.43 | 2,231 |
| 2020-09-29 | $22.24 | $22.24 | $22.10 | $22.23 | $21.18 | 3,360 |
| 2020-09-28 | $22.21 | $22.34 | $22.10 | $22.33 | $20.91 | 6,835 |
| 2020-09-25 | $22.14 | $22.31 | $22.00 | $22.10 | $20.69 | 1,462 |
| 2020-09-24 | $21.32 | $21.85 | $21.29 | $21.85 | $20.45 | 5,550 |
| 2020-09-23 | $21.50 | $22.13 | $21.50 | $22.13 | $20.72 | 6,917 |
| 2020-09-22 | $22.19 | $22.34 | $21.97 | $22.34 | $20.92 | 4,918 |
| 2020-09-21 | $21.76 | $22.00 | $21.75 | $22.00 | $20.60 | 1,533 |
| 2020-09-18 | $22.23 | $22.29 | $22.02 | $22.29 | $20.87 | 2,287 |
| 2020-09-17 | $22.25 | $22.33 | $22.18 | $22.28 | $20.86 | 4,887 |
| 2020-09-16 | $22.21 | $22.29 | $22.21 | $22.29 | $20.87 | 2,829 |
| 2020-09-15 | $21.75 | $22.00 | $21.75 | $22.00 | $20.60 | 856 |
| 2020-09-14 | $21.46 | $21.62 | $21.46 | $21.50 | $20.13 | 10,554 |
| 2020-09-11 | $21.10 | $21.33 | $21.10 | $21.21 | $19.86 | 10,017 |
| 2020-09-10 | $21.18 | $21.20 | $21.06 | $21.10 | $19.75 | 1,987 |
| 2020-09-09 | $21.05 | $21.05 | $21.05 | $21.05 | $19.71 | 100 |
| 2020-09-08 | $20.11 | $20.11 | $20.00 | $20.10 | $18.82 | 1,594 |
| 2020-09-04 | $21.15 | $21.15 | $20.14 | $20.53 | $19.22 | 2,862 |
| 2020-09-03 | $21.87 | $21.87 | $20.85 | $21.27 | $19.91 | 10,670 |
| 2020-09-02 | $21.40 | $21.40 | $21.00 | $21.32 | $19.96 | 2,172 |
| 2020-09-01 | $22.25 | $22.25 | $21.08 | $21.16 | $19.81 | 4,144 |
| 2020-08-31 | $21.26 | $21.71 | $21.26 | $21.50 | $20.13 | 37,269 |
| 2020-08-28 | $21.85 | $22.32 | $21.55 | $22.08 | $20.67 | 10,118 |
| 2020-08-27 | $21.62 | $21.97 | $21.62 | $21.85 | $20.46 | 3,691 |
| 2020-08-26 | $21.31 | $21.90 | $21.31 | $21.90 | $20.50 | 14,261 |
| 2020-08-25 | $21.76 | $21.85 | $21.73 | $21.85 | $20.46 | 2,440 |
| 2020-08-24 | $20.97 | $21.70 | $20.88 | $21.65 | $20.27 | 4,482 |
| 2020-08-21 | $21.50 | $21.74 | $21.50 | $21.74 | $20.35 | 6,301 |
| 2020-08-20 | $21.25 | $21.60 | $21.25 | $21.50 | $20.13 | 6,019 |
| 2020-08-19 | $20.26 | $20.96 | $20.26 | $20.96 | $19.62 | 1,139 |
| 2020-08-18 | $20.47 | $20.95 | $20.38 | $20.95 | $19.61 | 6,910 |
| 2020-08-17 | $20.32 | $20.65 | $19.29 | $20.65 | $19.33 | 2,380 |
| 2020-08-14 | $20.75 | $20.80 | $20.62 | $20.80 | $19.47 | 2,873 |
| 2020-08-13 | $20.43 | $20.46 | $20.43 | $20.46 | $19.16 | 280 |
| 2020-08-12 | $20.84 | $21.08 | $20.71 | $20.76 | $19.44 | 2,708 |
| 2020-08-11 | $20.83 | $20.83 | $20.60 | $20.60 | $19.29 | 15,634 |
| 2020-08-10 | $19.56 | $20.60 | $19.56 | $20.30 | $19.01 | 4,170 |
| 2020-08-07 | $20.05 | $20.54 | $20.04 | $20.30 | $19.01 | 14,263 |
| 2020-08-06 | $20.03 | $20.31 | $20.00 | $20.20 | $18.91 | 4,871 |
| 2020-08-05 | $19.40 | $20.11 | $19.26 | $20.04 | $18.76 | 7,042 |
| 2020-08-04 | $19.76 | $20.00 | $19.75 | $20.00 | $18.72 | 15,077 |
| 2020-08-03 | $19.90 | $19.90 | $19.30 | $19.80 | $18.54 | 23,999 |
| 2020-07-31 | $20.12 | $20.46 | $20.00 | $20.16 | $18.87 | 2,745 |
| 2020-07-30 | $20.35 | $20.50 | $20.09 | $20.24 | $18.95 | 6,891 |
| 2020-07-29 | $19.98 | $20.17 | $19.90 | $20.00 | $18.72 | 1,548 |
| 2020-07-28 | $20.00 | $20.00 | $20.00 | $20.00 | $18.72 | 74 |
| 2020-07-27 | $19.89 | $20.00 | $19.73 | $20.00 | $18.72 | 4,365 |
| 2020-07-24 | $20.10 | $20.98 | $20.02 | $20.02 | $18.74 | 7,825 |
| 2020-07-23 | $20.15 | $20.49 | $20.00 | $20.05 | $18.78 | 1,499 |
| 2020-07-22 | $19.78 | $19.82 | $19.75 | $19.82 | $18.56 | 1,769 |
| 2020-07-21 | $19.38 | $19.68 | $19.10 | $19.44 | $18.20 | 1,540 |
| 2020-07-20 | $19.14 | $19.38 | $19.14 | $19.38 | $18.14 | 685 |
| 2020-07-17 | $19.43 | $19.44 | $19.09 | $19.30 | $18.07 | 1,570 |
| 2020-07-16 | $19.19 | $19.51 | $18.99 | $19.03 | $17.82 | 2,362 |
| 2020-07-15 | $20.53 | $20.53 | $18.76 | $18.83 | $17.63 | 2,116 |
| 2020-07-14 | $19.23 | $19.23 | $19.03 | $19.03 | $17.82 | 672 |
| 2020-07-13 | $19.89 | $19.94 | $19.19 | $19.25 | $18.02 | 11,142 |
| 2020-07-10 | $19.00 | $19.16 | $18.43 | $19.16 | $17.94 | 2,113 |
| 2020-07-09 | $19.04 | $19.04 | $19.04 | $19.04 | $17.83 | 527 |
| 2020-07-08 | $19.29 | $19.45 | $19.29 | $19.32 | $18.09 | 1,900 |
| 2020-07-07 | $19.18 | $19.74 | $19.18 | $19.57 | $18.32 | 612 |
| 2020-07-06 | $19.99 | $19.99 | $19.94 | $19.94 | $18.67 | 541 |
| 2020-07-02 | $19.46 | $19.58 | $19.30 | $19.47 | $18.23 | 9,492 |
| 2020-07-01 | $19.10 | $19.57 | $19.10 | $19.49 | $18.25 | 1,716 |
| 2020-06-30 | $18.60 | $18.99 | $18.60 | $18.99 | $17.78 | 1,778 |
| 2020-06-29 | $18.27 | $18.73 | $16.78 | $18.73 | $17.53 | 12,471 |
| 2020-06-26 | $19.40 | $19.40 | $18.68 | $18.68 | $17.12 | 1,613 |
| 2020-06-25 | $20.25 | $20.25 | $19.54 | $19.54 | $17.91 | 1,312 |
| 2020-06-24 | $19.95 | $20.04 | $19.95 | $20.04 | $18.37 | 574 |
| 2020-06-23 | $21.50 | $21.50 | $20.72 | $20.75 | $19.02 | 4,490 |
| 2020-06-22 | $21.67 | $21.70 | $21.05 | $21.05 | $19.30 | 3,239 |
| 2020-06-19 | $21.27 | $21.78 | $21.27 | $21.41 | $19.63 | 1,385 |
| 2020-06-18 | $21.97 | $21.97 | $21.97 | $21.97 | $20.14 | 21 |
| 2020-06-17 | $20.75 | $21.97 | $20.75 | $21.97 | $20.14 | 2,768 |
| 2020-06-16 | $21.03 | $21.26 | $21.03 | $21.26 | $19.49 | 362 |
| 2020-06-15 | $19.28 | $21.11 | $19.28 | $20.71 | $18.99 | 1,553 |
| 2020-06-12 | $21.00 | $21.36 | $21.00 | $21.22 | $19.45 | 10,464 |
| 2020-06-11 | $20.40 | $20.81 | $20.36 | $20.59 | $18.88 | 2,874 |
| 2020-06-10 | $20.73 | $22.52 | $20.73 | $22.45 | $20.58 | 12,445 |
| 2020-06-09 | $21.64 | $22.79 | $21.61 | $22.69 | $20.80 | 12,615 |
| 2020-06-08 | $22.38 | $22.70 | $22.38 | $22.63 | $20.75 | 4,878 |
| 2020-06-05 | $22.40 | $22.66 | $21.69 | $22.03 | $20.20 | 5,025 |
| 2020-06-04 | $21.26 | $22.00 | $21.12 | $22.00 | $20.17 | 5,789 |
| 2020-06-03 | $21.43 | $21.47 | $21.25 | $21.28 | $19.51 | 2,059 |
| 2020-06-02 | $21.10 | $21.10 | $21.10 | $21.10 | $19.34 | 119 |
| 2020-06-01 | $21.25 | $21.25 | $21.10 | $21.10 | $19.34 | 6,061 |
| 2020-05-29 | $20.42 | $21.17 | $20.42 | $20.58 | $18.87 | 1,888 |
| 2020-05-28 | $20.60 | $21.59 | $20.60 | $21.49 | $19.70 | 13,483 |
| 2020-05-27 | $19.38 | $21.19 | $18.99 | $21.19 | $19.43 | 5,577 |
| 2020-05-26 | $17.83 | $18.99 | $17.83 | $18.74 | $17.18 | 3,389 |
| 2020-05-22 | $18.25 | $18.54 | $18.25 | $18.41 | $16.88 | 10,108 |
| 2020-05-21 | $17.40 | $18.42 | $17.40 | $18.42 | $16.89 | 6,795 |
| 2020-05-20 | $17.69 | $17.80 | $17.63 | $17.72 | $16.24 | 25,834 |
| 2020-05-19 | $17.30 | $17.99 | $17.04 | $17.99 | $16.49 | 24,540 |
| 2020-05-18 | $17.09 | $17.34 | $17.09 | $17.30 | $15.86 | 20,469 |
| 2020-05-15 | $16.73 | $17.20 | $16.50 | $17.01 | $15.59 | 35,093 |
| 2020-05-14 | $16.50 | $16.85 | $16.06 | $16.79 | $15.39 | 43,766 |
| 2020-05-13 | $16.50 | $17.25 | $16.50 | $16.80 | $15.40 | 35,420 |
| 2020-05-12 | $18.00 | $18.02 | $17.15 | $17.30 | $15.86 | 24,321 |
| 2020-05-11 | $18.24 | $18.24 | $17.60 | $18.06 | $16.55 | 5,707 |
| 2020-05-08 | $18.00 | $18.25 | $18.00 | $18.25 | $16.73 | 22,360 |
| 2020-05-07 | $18.11 | $18.11 | $17.89 | $17.97 | $16.47 | 1,532 |
| 2020-05-06 | $17.91 | $18.21 | $17.91 | $18.15 | $16.64 | 1,664 |
| 2020-05-05 | $18.51 | $18.51 | $18.24 | $18.25 | $16.73 | 3,361 |
| 2020-05-04 | $18.63 | $18.63 | $18.01 | $18.10 | $16.59 | 792 |
| 2020-05-01 | $18.42 | $18.50 | $18.17 | $18.30 | $16.78 | 6,799 |
| 2020-04-30 | $18.15 | $18.57 | $18.13 | $18.25 | $16.73 | 8,498 |
| 2020-04-29 | $18.00 | $18.57 | $18.00 | $18.39 | $16.86 | 4,761 |
| 2020-04-28 | $17.21 | $18.17 | $17.21 | $18.17 | $16.66 | 3,938 |
| 2020-04-27 | $17.00 | $17.85 | $17.00 | $17.84 | $16.35 | 1,725 |
| 2020-04-24 | $18.00 | $18.00 | $18.00 | $18.00 | $16.50 | 0 |
| 2020-04-23 | $18.00 | $18.10 | $17.45 | $18.00 | $16.50 | 3,419 |
| 2020-04-22 | $17.90 | $17.96 | $17.70 | $17.96 | $16.46 | 10,850 |
| 2020-04-21 | $17.24 | $18.00 | $17.24 | $17.99 | $16.49 | 4,572 |
| 2020-04-20 | $18.06 | $18.06 | $18.06 | $18.06 | $16.55 | 777 |
| 2020-04-17 | $17.25 | $17.81 | $17.25 | $17.75 | $16.27 | 11,170 |
| 2020-04-16 | $17.73 | $17.75 | $17.47 | $17.75 | $16.27 | 24,833 |
| 2020-04-15 | $19.99 | $19.99 | $16.72 | $17.50 | $16.04 | 6,375 |
| 2020-04-14 | $18.64 | $18.64 | $18.00 | $18.45 | $16.91 | 8,068 |
| 2020-04-13 | $17.86 | $17.86 | $17.46 | $17.75 | $16.27 | 3,323 |
| 2020-04-09 | $18.33 | $19.60 | $18.33 | $18.65 | $17.10 | 7,844 |
| 2020-04-08 | $16.46 | $17.43 | $16.46 | $17.35 | $15.91 | 5,901 |
| 2020-04-07 | $15.46 | $16.23 | $15.25 | $16.23 | $14.88 | 48,574 |
| 2020-04-06 | $15.04 | $15.61 | $15.04 | $15.44 | $14.15 | 54,400 |
| 2020-04-03 | $14.51 | $15.14 | $14.14 | $14.55 | $13.34 | 31,759 |
| 2020-04-02 | $15.34 | $16.00 | $14.70 | $16.00 | $14.67 | 8,278 |
| 2020-04-01 | $15.70 | $15.80 | $14.95 | $15.80 | $14.48 | 20,597 |
| 2020-03-31 | $15.96 | $17.75 | $15.57 | $16.07 | $14.73 | 12,172 |
| 2020-03-30 | $15.59 | $16.38 | $15.34 | $16.29 | $14.93 | 11,804 |
| 2020-03-27 | $16.99 | $17.00 | $15.50 | $16.53 | $14.79 | 47,827 |
| 2020-03-26 | $15.25 | $17.54 | $15.00 | $17.00 | $15.21 | 49,528 |
| 2020-03-25 | $12.75 | $15.98 | $12.08 | $15.32 | $13.71 | 43,420 |
| 2020-03-24 | $11.46 | $13.00 | $11.46 | $12.50 | $11.19 | 11,280 |
| 2020-03-23 | $12.36 | $12.36 | $8.00 | $10.51 | $9.40 | 14,623 |
| 2020-03-20 | $13.50 | $13.50 | $11.38 | $11.50 | $10.29 | 31,244 |
| 2020-03-19 | $7.30 | $10.82 | $7.30 | $10.75 | $9.62 | 21,058 |
| 2020-03-18 | $12.00 | $12.50 | $5.50 | $7.50 | $6.71 | 36,356 |
| 2020-03-17 | $14.48 | $14.48 | $12.40 | $13.10 | $11.72 | 22,473 |
| 2020-03-16 | $15.05 | $15.12 | $12.50 | $14.03 | $12.55 | 49,575 |
| 2020-03-13 | $15.42 | $18.10 | $15.02 | $17.90 | $16.02 | 22,646 |
| 2020-03-12 | $18.81 | $18.81 | $14.58 | $15.30 | $13.69 | 20,874 |
| 2020-03-11 | $20.10 | $20.10 | $19.75 | $19.75 | $17.67 | 16,821 |
| 2020-03-10 | $20.35 | $20.84 | $20.10 | $20.20 | $18.08 | 23,294 |
| 2020-03-09 | $21.06 | $21.40 | $19.72 | $19.87 | $17.78 | 20,315 |
| 2020-03-06 | $23.10 | $23.40 | $22.38 | $22.60 | $20.22 | 35,697 |
| 2020-03-05 | $24.15 | $24.37 | $23.44 | $23.61 | $21.13 | 6,270 |
| 2020-03-04 | $24.88 | $24.88 | $24.40 | $24.54 | $21.96 | 4,119 |
| 2020-03-03 | $24.29 | $24.61 | $24.07 | $24.46 | $21.89 | 3,964 |
| 2020-03-02 | $23.51 | $24.02 | $23.10 | $23.82 | $21.32 | 23,459 |
| 2020-02-28 | $24.79 | $24.96 | $23.01 | $23.01 | $20.59 | 33,460 |
| 2020-02-27 | $24.97 | $25.01 | $24.88 | $24.88 | $22.26 | 10,054 |
| 2020-02-26 | $25.01 | $25.37 | $24.99 | $24.99 | $22.36 | 11,488 |
| 2020-02-25 | $26.03 | $26.05 | $25.01 | $25.12 | $22.48 | 21,201 |
| 2020-02-24 | $26.08 | $26.10 | $26.04 | $26.05 | $23.31 | 965 |
| 2020-02-21 | $26.42 | $26.42 | $26.25 | $26.25 | $23.49 | 41,105 |
| 2020-02-20 | $26.29 | $26.33 | $26.12 | $26.25 | $23.49 | 27,043 |
| 2020-02-19 | $26.25 | $26.36 | $26.09 | $26.09 | $23.35 | 12,682 |
| 2020-02-18 | $26.40 | $26.62 | $26.40 | $26.46 | $23.68 | 1,153 |
| 2020-02-14 | $26.33 | $26.35 | $26.33 | $26.33 | $23.56 | 1,020 |
| 2020-02-13 | $26.60 | $26.60 | $26.60 | $26.60 | $23.80 | 268 |
| 2020-02-12 | $26.41 | $26.41 | $26.41 | $26.41 | $23.63 | 163 |
| 2020-02-11 | $26.58 | $26.73 | $26.58 | $26.73 | $23.92 | 747 |
| 2020-02-10 | $26.42 | $26.56 | $26.39 | $26.41 | $23.63 | 473,091 |
| 2020-02-07 | $26.52 | $26.72 | $26.52 | $26.56 | $23.77 | 2,938 |
| 2020-02-06 | $26.46 | $26.52 | $26.43 | $26.52 | $23.73 | 1,322 |
| 2020-02-05 | $26.41 | $26.41 | $26.41 | $26.41 | $23.63 | 388 |
| 2020-02-04 | $26.06 | $26.47 | $26.06 | $26.41 | $23.63 | 4,180 |
| 2020-02-03 | $26.11 | $26.21 | $26.11 | $26.21 | $23.45 | 3,654 |
| 2020-01-31 | $26.20 | $26.34 | $26.20 | $26.34 | $23.57 | 5,761 |
| 2020-01-30 | $26.34 | $26.34 | $26.24 | $26.26 | $23.50 | 880 |
| 2020-01-29 | $26.30 | $26.30 | $26.30 | $26.30 | $23.53 | 857 |
| 2020-01-28 | $26.11 | $26.14 | $26.05 | $26.05 | $23.31 | 2,299 |
| 2020-01-27 | $26.20 | $26.20 | $26.20 | $26.20 | $23.45 | 301 |
| 2020-01-24 | $26.14 | $26.14 | $26.13 | $26.13 | $23.38 | 513 |
| 2020-01-23 | $26.35 | $26.35 | $26.12 | $26.20 | $23.45 | 51,331 |
| 2020-01-22 | $26.23 | $26.23 | $26.23 | $26.23 | $23.47 | 655 |
| 2020-01-21 | $26.20 | $26.20 | $26.18 | $26.18 | $23.43 | 1,288 |
| 2020-01-17 | $26.33 | $26.33 | $26.25 | $26.25 | $23.49 | 1,344 |
| 2020-01-16 | $26.46 | $26.47 | $26.32 | $26.33 | $23.56 | 10,186 |
| 2020-01-15 | $26.69 | $26.69 | $26.62 | $26.62 | $23.82 | 774 |
| 2020-01-14 | $26.28 | $26.68 | $26.28 | $26.60 | $23.80 | 2,466 |
| 2020-01-13 | $26.43 | $26.62 | $26.43 | $26.62 | $23.82 | 551 |
| 2020-01-10 | $26.50 | $26.50 | $26.50 | $26.50 | $23.71 | 672 |
| 2020-01-09 | $26.40 | $26.49 | $26.11 | $26.48 | $23.70 | 1,714 |
| 2020-01-08 | $26.45 | $26.49 | $26.36 | $26.36 | $23.59 | 21,097 |
| 2020-01-07 | $26.36 | $26.40 | $26.33 | $26.40 | $23.62 | 2,103 |
| 2020-01-06 | $26.31 | $26.34 | $26.16 | $26.34 | $23.57 | 3,948 |
| 2020-01-03 | $26.02 | $26.30 | $26.02 | $26.30 | $23.53 | 1,599 |
| 2020-01-02 | $26.00 | $26.09 | $25.81 | $26.09 | $23.35 | 3,602 |
| 2019-12-31 | $25.81 | $25.84 | $25.72 | $25.84 | $23.12 | 4,184 |
| 2019-12-30 | $25.90 | $25.90 | $25.75 | $25.81 | $23.10 | 4,125 |
| 2019-12-27 | $26.24 | $26.24 | $26.10 | $26.15 | $23.04 | 3,964 |
| 2019-12-26 | $26.10 | $26.16 | $25.98 | $26.10 | $23.00 | 4,995 |
| 2019-12-24 | $26.00 | $26.10 | $26.00 | $26.10 | $23.00 | 2,028 |
| 2019-12-23 | $25.95 | $26.00 | $25.91 | $25.92 | $22.84 | 9,825 |
| 2019-12-20 | $26.17 | $26.17 | $25.95 | $25.98 | $22.89 | 11,274 |
| 2019-12-19 | $25.64 | $26.07 | $25.64 | $25.97 | $22.89 | 71,563 |
| 2019-12-18 | $25.58 | $25.61 | $25.50 | $25.60 | $22.56 | 24,599 |
| 2019-12-17 | $25.47 | $25.58 | $25.44 | $25.46 | $22.44 | 14,807 |
| 2019-12-16 | $25.28 | $25.39 | $25.27 | $25.38 | $22.36 | 7,233 |
| 2019-12-13 | $25.19 | $25.32 | $25.19 | $25.25 | $22.25 | 4,623 |
| 2019-12-12 | $25.10 | $25.15 | $25.10 | $25.15 | $22.16 | 2,059 |
| 2019-12-11 | $25.11 | $25.11 | $25.10 | $25.10 | $22.12 | 1,084 |
| 2019-12-10 | $25.16 | $25.38 | $25.10 | $25.10 | $22.12 | 15,481 |
| 2019-12-09 | $25.05 | $25.23 | $25.05 | $25.23 | $22.23 | 3,074 |
| 2019-12-06 | $25.08 | $25.08 | $25.04 | $25.05 | $22.08 | 1,248 |
| 2019-12-05 | $25.11 | $25.11 | $25.06 | $25.06 | $22.08 | 7,434 |
| 2019-12-04 | $25.13 | $25.33 | $25.13 | $25.17 | $22.18 | 11,265 |
| 2019-12-03 | $25.23 | $25.23 | $25.12 | $25.12 | $22.14 | 2,216 |
| 2019-12-02 | $25.40 | $25.43 | $25.20 | $25.20 | $22.21 | 7,103 |
| 2019-11-29 | $25.31 | $25.40 | $25.31 | $25.40 | $22.38 | 8,717 |
| 2019-11-27 | $25.25 | $25.36 | $25.17 | $25.22 | $22.23 | 37,067 |
| 2019-11-26 | $25.31 | $25.31 | $25.08 | $25.23 | $22.23 | 3,918 |
| 2019-11-25 | $24.92 | $25.28 | $24.92 | $25.28 | $22.28 | 19,128 |
| 2019-11-22 | $24.90 | $25.10 | $24.84 | $25.03 | $22.05 | 27,722 |
| 2019-11-21 | $25.18 | $25.18 | $24.88 | $24.90 | $21.94 | 12,466 |
| 2019-11-20 | $25.16 | $25.16 | $25.10 | $25.10 | $22.12 | 6,972 |
| 2019-11-19 | $25.17 | $25.21 | $25.10 | $25.21 | $22.21 | 8,256 |
| 2019-11-18 | $25.20 | $25.20 | $25.14 | $25.18 | $22.19 | 23,818 |
| 2019-11-15 | $25.19 | $25.24 | $25.17 | $25.19 | $22.20 | 8,101 |
| 2019-11-14 | $25.22 | $25.25 | $25.21 | $25.24 | $22.24 | 10,204 |
| 2019-11-13 | $25.25 | $25.25 | $25.21 | $25.25 | $22.25 | 3,882 |
| 2019-11-12 | $25.38 | $25.38 | $25.06 | $25.25 | $22.25 | 11,441 |
| 2019-11-11 | $25.82 | $25.82 | $24.50 | $24.82 | $21.87 | 35,783 |
| 2019-11-08 | $26.00 | $26.01 | $25.82 | $25.82 | $22.75 | 16,620 |
| 2019-11-07 | $26.32 | $26.32 | $26.24 | $26.24 | $23.12 | 1,012 |
| 2019-11-06 | $26.35 | $26.35 | $26.35 | $26.35 | $23.22 | 350 |
| 2019-11-05 | $26.39 | $26.40 | $26.35 | $26.35 | $23.22 | 3,058 |
| 2019-11-04 | $26.54 | $26.54 | $26.54 | $26.54 | $23.39 | 299 |
| 2019-11-01 | $26.55 | $26.55 | $26.55 | $26.55 | $23.40 | 210 |
| 2019-10-31 | $26.40 | $26.68 | $26.14 | $26.55 | $23.40 | 72,710 |
| 2019-10-30 | $26.65 | $26.71 | $26.09 | $26.55 | $23.40 | 7,963 |
| 2019-10-29 | $26.72 | $26.99 | $26.65 | $26.71 | $23.54 | 13,679 |
| 2019-10-28 | $26.70 | $26.71 | $26.70 | $26.70 | $23.53 | 3,123 |
| 2019-10-25 | $27.10 | $27.10 | $27.10 | $27.10 | $23.88 | 147 |
| 2019-10-24 | $26.72 | $27.10 | $26.72 | $27.10 | $23.88 | 3,111 |
| 2019-10-23 | $26.85 | $27.10 | $26.75 | $26.89 | $23.70 | 15,259 |
| 2019-10-22 | $26.85 | $27.03 | $26.85 | $27.03 | $23.82 | 594 |
| 2019-10-21 | $26.85 | $26.85 | $26.85 | $26.85 | $23.66 | 20 |
| 2019-10-18 | $26.85 | $26.85 | $26.85 | $26.85 | $23.66 | 1 |
| 2019-10-17 | $26.89 | $26.90 | $26.80 | $26.85 | $23.66 | 825 |
| 2019-10-16 | $26.80 | $26.89 | $26.75 | $26.89 | $23.70 | 1,067 |
| 2019-10-15 | $26.59 | $26.63 | $26.40 | $26.63 | $23.47 | 1,571 |
| 2019-10-14 | $26.62 | $26.62 | $26.62 | $26.62 | $23.46 | 459 |
| 2019-10-11 | $26.13 | $26.37 | $26.13 | $26.37 | $23.24 | 1,061 |
| 2019-10-10 | $26.35 | $26.40 | $26.21 | $26.21 | $23.10 | 3,177 |
| 2019-10-09 | $26.26 | $26.38 | $26.23 | $26.38 | $23.25 | 505 |
| 2019-10-08 | $26.47 | $26.59 | $26.30 | $26.59 | $23.43 | 3,642 |
| 2019-10-07 | $26.50 | $26.50 | $26.43 | $26.43 | $23.29 | 1,005 |
| 2019-10-04 | $26.30 | $26.30 | $26.30 | $26.30 | $23.18 | 205 |
| 2019-10-03 | $26.11 | $26.19 | $26.07 | $26.07 | $22.97 | 3,946 |
| 2019-10-02 | $26.29 | $26.47 | $26.25 | $26.25 | $23.13 | 3,293 |
| 2019-10-01 | $26.72 | $26.72 | $26.52 | $26.55 | $23.40 | 1,051 |
| 2019-09-30 | $26.75 | $27.10 | $26.68 | $26.81 | $23.63 | 52,199 |
| 2019-09-27 | $26.25 | $26.92 | $26.24 | $26.76 | $23.58 | 10,045 |
| 2019-09-26 | $26.60 | $26.66 | $26.60 | $26.66 | $23.15 | 1,075 |
| 2019-09-25 | $26.46 | $26.69 | $26.45 | $26.47 | $22.98 | 49,090 |
| 2019-09-24 | $26.70 | $26.70 | $26.55 | $26.70 | $23.18 | 2,329 |
| 2019-09-23 | $26.62 | $26.65 | $26.55 | $26.65 | $23.14 | 7,766 |
| 2019-09-20 | $26.85 | $26.85 | $26.75 | $26.80 | $23.27 | 946 |
| 2019-09-19 | $26.42 | $26.70 | $26.42 | $26.67 | $23.16 | 786 |
| 2019-09-18 | $26.40 | $26.43 | $26.39 | $26.43 | $22.95 | 916 |
| 2019-09-17 | $26.58 | $26.58 | $26.45 | $26.45 | $22.97 | 648 |
| 2019-09-16 | $26.42 | $26.42 | $26.42 | $26.42 | $22.94 | 0 |
| 2019-09-13 | $26.46 | $26.51 | $26.09 | $26.42 | $22.94 | 6,355 |
| 2019-09-12 | $27.07 | $27.07 | $26.52 | $26.60 | $23.10 | 5,831 |
| 2019-09-11 | $26.78 | $26.89 | $26.72 | $26.88 | $23.34 | 5,967 |
| 2019-09-10 | $26.73 | $26.73 | $26.73 | $26.73 | $23.21 | 192 |
| 2019-09-09 | $26.98 | $26.98 | $26.92 | $26.92 | $23.38 | 456 |
| 2019-09-06 | $27.03 | $27.03 | $26.93 | $26.93 | $23.38 | 22,656 |
| 2019-09-05 | $26.87 | $27.01 | $26.87 | $27.01 | $23.45 | 1,470 |
| 2019-09-04 | $27.05 | $27.05 | $26.95 | $26.95 | $23.40 | 1,963 |
| 2019-09-03 | $26.83 | $26.83 | $26.71 | $26.75 | $23.23 | 6,157 |
| 2019-08-30 | $26.80 | $27.10 | $26.80 | $26.94 | $23.39 | 38,186 |
| 2019-08-29 | $26.90 | $26.94 | $26.90 | $26.94 | $23.39 | 5,063 |
| 2019-08-28 | $26.85 | $26.94 | $26.85 | $26.94 | $23.39 | 2,546 |
| 2019-08-27 | $26.80 | $26.85 | $26.80 | $26.85 | $23.31 | 1,225 |
| 2019-08-26 | $26.51 | $26.65 | $26.45 | $26.65 | $23.14 | 1,783 |
| 2019-08-23 | $26.51 | $26.51 | $26.50 | $26.50 | $23.01 | 1,552 |
| 2019-08-22 | $26.50 | $26.51 | $26.50 | $26.51 | $23.02 | 1,122 |
| 2019-08-21 | $26.45 | $26.47 | $26.44 | $26.47 | $22.98 | 1,139 |
| 2019-08-20 | $26.17 | $26.45 | $26.17 | $26.45 | $22.97 | 12,468 |
| 2019-08-19 | $26.40 | $26.40 | $26.19 | $26.40 | $22.92 | 4,520 |
| 2019-08-16 | $26.26 | $26.40 | $26.25 | $26.40 | $22.92 | 1,536 |
| 2019-08-15 | $26.23 | $26.23 | $26.15 | $26.15 | $22.71 | 713 |
| 2019-08-14 | $26.02 | $26.23 | $26.01 | $26.09 | $22.65 | 54,627 |
| 2019-08-13 | $26.15 | $26.17 | $26.10 | $26.14 | $22.70 | 3,857 |
| 2019-08-12 | $26.21 | $26.21 | $26.18 | $26.18 | $22.73 | 715 |
| 2019-08-09 | $26.05 | $26.05 | $26.05 | $26.05 | $22.62 | 5,000 |
| 2019-08-08 | $26.18 | $26.18 | $26.07 | $26.11 | $22.67 | 6,969 |
| 2019-08-07 | $26.10 | $26.11 | $26.05 | $26.11 | $22.67 | 2,122 |
| 2019-08-06 | $26.09 | $26.24 | $26.02 | $26.17 | $22.72 | 6,518 |
| 2019-08-05 | $26.36 | $26.36 | $26.27 | $26.27 | $22.81 | 800 |
| 2019-08-02 | $26.50 | $26.58 | $26.45 | $26.50 | $23.01 | 5,839 |
| 2019-08-01 | $27.05 | $27.26 | $26.20 | $26.49 | $23.00 | 32,444 |
| 2019-07-31 | $26.94 | $27.28 | $26.79 | $27.15 | $23.57 | 53,665 |
| 2019-07-30 | $26.48 | $26.95 | $26.48 | $26.95 | $23.40 | 4,583 |
| 2019-07-29 | $26.67 | $26.74 | $26.67 | $26.72 | $23.20 | 729 |
| 2019-07-26 | $26.68 | $26.74 | $26.67 | $26.74 | $23.22 | 1,001 |
| 2019-07-25 | $26.30 | $26.67 | $26.30 | $26.67 | $23.16 | 1,543 |
| 2019-07-24 | $26.51 | $26.60 | $26.51 | $26.56 | $23.06 | 8,556 |
| 2019-07-23 | $26.44 | $26.45 | $26.44 | $26.45 | $22.97 | 487 |
| 2019-07-22 | $26.41 | $26.56 | $26.35 | $26.48 | $22.99 | 7,257 |
| 2019-07-19 | $26.44 | $26.71 | $26.44 | $26.68 | $23.17 | 4,426 |
| 2019-07-18 | $26.15 | $26.24 | $26.15 | $26.23 | $22.78 | 1,780 |
| 2019-07-17 | $26.10 | $26.30 | $26.08 | $26.19 | $22.74 | 6,209 |
| 2019-07-16 | $26.10 | $26.15 | $26.10 | $26.15 | $22.71 | 2,560 |
| 2019-07-15 | $26.29 | $26.29 | $26.06 | $26.18 | $22.73 | 4,896 |
| 2019-07-12 | $26.13 | $26.13 | $26.13 | $26.13 | $22.69 | 76 |
| 2019-07-11 | $26.13 | $26.13 | $26.13 | $26.13 | $22.69 | 200 |
| 2019-07-10 | $26.11 | $26.13 | $26.10 | $26.13 | $22.69 | 3,865 |
| 2019-07-09 | $26.24 | $26.26 | $26.24 | $26.26 | $22.80 | 433 |
| 2019-07-08 | $26.44 | $26.44 | $26.27 | $26.35 | $22.88 | 1,461 |
| 2019-07-05 | $26.45 | $26.45 | $26.44 | $26.44 | $22.96 | 366 |
| 2019-07-03 | $26.31 | $26.44 | $26.31 | $26.44 | $22.96 | 438 |
| 2019-07-02 | $26.33 | $26.46 | $26.33 | $26.45 | $22.96 | 2,158 |
| 2019-07-01 | $26.25 | $26.25 | $26.23 | $26.24 | $22.78 | 1,600 |
| 2019-06-28 | $26.20 | $26.49 | $26.20 | $26.46 | $22.98 | 43,643 |
| 2019-06-27 | $26.10 | $26.26 | $26.05 | $26.20 | $22.75 | 3,738 |
| 2019-06-26 | $26.60 | $26.61 | $26.50 | $26.50 | $22.67 | 4,229 |
| 2019-06-25 | $26.60 | $26.60 | $26.58 | $26.60 | $22.75 | 1,099 |
| 2019-06-24 | $26.35 | $26.58 | $26.35 | $26.58 | $22.73 | 1,784 |
| 2019-06-21 | $26.35 | $26.50 | $26.35 | $26.50 | $22.67 | 1,794 |
| 2019-06-20 | $26.54 | $26.63 | $26.40 | $26.49 | $22.66 | 10,651 |
| 2019-06-19 | $26.29 | $26.44 | $26.26 | $26.35 | $22.54 | 3,167 |
| 2019-06-18 | $26.25 | $26.34 | $26.18 | $26.24 | $22.44 | 4,261 |
| 2019-06-17 | $26.21 | $26.24 | $26.18 | $26.24 | $22.44 | 872 |
| 2019-06-14 | $26.14 | $26.20 | $26.02 | $26.11 | $22.33 | 3,618 |
| 2019-06-13 | $26.19 | $26.19 | $26.19 | $26.19 | $22.40 | 196 |
| 2019-06-12 | $26.10 | $26.23 | $26.10 | $26.15 | $22.37 | 8,574 |
| 2019-06-11 | $26.06 | $26.33 | $26.02 | $26.21 | $22.42 | 10,500 |
| 2019-06-10 | $26.43 | $26.45 | $26.20 | $26.24 | $22.44 | 8,894 |
| 2019-06-07 | $26.39 | $26.45 | $26.39 | $26.45 | $22.62 | 461 |
| 2019-06-06 | $26.30 | $26.30 | $26.28 | $26.28 | $22.48 | 1,120 |
| 2019-06-05 | $26.20 | $26.36 | $26.20 | $26.30 | $22.49 | 3,932 |
| 2019-06-04 | $26.12 | $26.25 | $26.09 | $26.21 | $22.42 | 4,632 |
| 2019-06-03 | $26.10 | $26.32 | $26.03 | $26.13 | $22.35 | 4,689 |
| 2019-05-31 | $26.06 | $26.52 | $26.06 | $26.35 | $22.54 | 51,898 |
| 2019-05-30 | $26.29 | $26.29 | $26.18 | $26.22 | $22.43 | 649 |
| 2019-05-29 | $26.10 | $26.20 | $26.05 | $26.16 | $22.37 | 5,386 |
| 2019-05-28 | $26.23 | $26.24 | $26.09 | $26.16 | $22.37 | 16,437 |
| 2019-05-24 | $26.19 | $26.29 | $26.19 | $26.29 | $22.49 | 6,070 |
| 2019-05-23 | $26.21 | $26.26 | $25.96 | $26.26 | $22.46 | 8,884 |
| 2019-05-22 | $26.22 | $26.28 | $26.22 | $26.28 | $22.48 | 8,120 |
| 2019-05-21 | $26.22 | $26.24 | $26.14 | $26.22 | $22.43 | 8,319 |
| 2019-05-20 | $26.17 | $26.22 | $25.96 | $26.19 | $22.40 | 10,281 |
| 2019-05-17 | $25.89 | $26.18 | $25.89 | $26.16 | $22.37 | 616 |
| 2019-05-16 | $25.98 | $26.19 | $25.98 | $26.19 | $22.40 | 7,879 |
| 2019-05-15 | $25.89 | $25.99 | $25.89 | $25.99 | $22.23 | 2,011 |
| 2019-05-14 | $25.88 | $25.97 | $25.88 | $25.91 | $22.16 | 1,589 |
| 2019-05-13 | $25.85 | $25.85 | $25.85 | $25.85 | $22.11 | 758 |
| 2019-05-10 | $25.88 | $25.88 | $25.88 | $25.88 | $22.14 | 985 |
| 2019-05-09 | $25.51 | $25.51 | $25.51 | $25.51 | $21.82 | 510 |
| 2019-05-08 | $25.70 | $25.70 | $25.70 | $25.70 | $21.98 | 1,000 |
| 2019-05-07 | $25.78 | $25.81 | $25.78 | $25.78 | $22.05 | 3,261 |
| 2019-05-06 | $25.70 | $25.77 | $25.70 | $25.77 | $22.04 | 7,975 |
| 2019-05-03 | $25.71 | $25.81 | $25.71 | $25.75 | $22.02 | 8,962 |
| 2019-05-02 | $25.84 | $25.84 | $25.84 | $25.84 | $22.10 | 0 |
| 2019-05-01 | $25.79 | $25.94 | $25.69 | $25.84 | $22.10 | 13,513 |
| 2019-04-30 | $25.78 | $25.95 | $25.72 | $25.84 | $22.10 | 47,287 |
| 2019-04-29 | $25.98 | $25.99 | $25.85 | $25.95 | $22.20 | 15,101 |
| 2019-04-26 | $25.99 | $25.99 | $25.99 | $25.99 | $22.23 | 248 |
| 2019-04-25 | $25.96 | $25.99 | $25.96 | $25.99 | $22.23 | 2,313 |
| 2019-04-24 | $25.89 | $25.99 | $25.89 | $25.99 | $22.23 | 1,964 |
| 2019-04-23 | $25.90 | $25.99 | $25.83 | $25.99 | $22.23 | 4,448 |
| 2019-04-22 | $25.76 | $25.98 | $25.76 | $25.98 | $22.22 | 3,827 |
| 2019-04-18 | $25.75 | $25.90 | $25.75 | $25.76 | $22.03 | 2,223 |
| 2019-04-17 | $25.90 | $25.90 | $25.89 | $25.89 | $22.14 | 1,266 |
| 2019-04-16 | $25.90 | $25.97 | $25.78 | $25.97 | $22.21 | 4,756 |
| 2019-04-15 | $25.88 | $25.92 | $25.77 | $25.92 | $22.17 | 6,010 |
| 2019-04-12 | $25.89 | $25.90 | $25.75 | $25.87 | $22.13 | 4,191 |
| 2019-04-11 | $25.80 | $25.97 | $25.80 | $25.88 | $22.14 | 728 |
| 2019-04-10 | $26.05 | $26.05 | $25.72 | $25.75 | $22.02 | 12,180 |
| 2019-04-09 | $26.05 | $26.27 | $26.05 | $26.27 | $22.47 | 5,643 |
| 2019-04-08 | $26.24 | $26.30 | $26.05 | $26.06 | $22.29 | 9,981 |
| 2019-04-05 | $26.14 | $26.25 | $26.14 | $26.25 | $22.45 | 1,572 |
| 2019-04-04 | $26.15 | $26.24 | $26.15 | $26.24 | $22.44 | 478 |
| 2019-04-03 | $26.03 | $26.03 | $26.03 | $26.03 | $22.26 | 330 |
| 2019-04-02 | $26.17 | $26.22 | $26.01 | $26.03 | $22.26 | 4,241 |
| 2019-04-01 | $26.07 | $26.25 | $26.07 | $26.25 | $22.45 | 2,335 |
| 2019-03-29 | $25.90 | $26.44 | $25.90 | $26.25 | $22.45 | 42,669 |
| 2019-03-28 | $25.79 | $26.33 | $25.79 | $26.25 | $22.45 | 13,040 |
| 2019-03-27 | $25.53 | $26.18 | $25.53 | $26.14 | $22.02 | 7,153 |
| 2019-03-26 | $25.65 | $25.89 | $25.65 | $25.89 | $21.81 | 3,793 |
| 2019-03-25 | $25.49 | $25.68 | $25.49 | $25.51 | $21.49 | 1,703 |
| 2019-03-22 | $25.68 | $25.69 | $25.62 | $25.62 | $21.59 | 2,150 |
| 2019-03-21 | $25.56 | $25.56 | $25.50 | $25.50 | $21.48 | 5,252 |
| 2019-03-20 | $25.66 | $25.66 | $25.58 | $25.58 | $21.55 | 7,252 |
| 2019-03-19 | $25.83 | $25.84 | $25.83 | $25.84 | $21.77 | 545 |
| 2019-03-18 | $25.65 | $25.84 | $25.65 | $25.84 | $21.77 | 1,632 |
| 2019-03-15 | $25.69 | $25.70 | $25.69 | $25.70 | $21.65 | 549 |
| 2019-03-14 | $25.63 | $25.67 | $25.49 | $25.49 | $21.48 | 6,006 |
| 2019-03-13 | $25.65 | $25.80 | $25.64 | $25.80 | $21.74 | 2,406 |
| 2019-03-12 | $25.60 | $25.64 | $25.55 | $25.57 | $21.54 | 2,409 |
| 2019-03-11 | $25.48 | $25.60 | $25.48 | $25.60 | $21.57 | 6,690 |
| 2019-03-08 | $25.33 | $25.60 | $25.33 | $25.60 | $21.57 | 4,361 |
| 2019-03-07 | $25.19 | $25.28 | $25.19 | $25.28 | $21.30 | 1,421 |
| 2019-03-06 | $25.27 | $25.30 | $25.09 | $25.30 | $21.32 | 8,117 |
| 2019-03-05 | $25.28 | $25.35 | $25.20 | $25.20 | $21.23 | 4,543 |
| 2019-03-04 | $25.33 | $25.47 | $25.30 | $25.39 | $21.39 | 4,574 |
| 2019-03-01 | $24.97 | $25.46 | $24.97 | $25.28 | $21.30 | 3,339 |
| 2019-02-28 | $25.00 | $25.48 | $24.92 | $25.43 | $21.43 | 44,894 |
| 2019-02-27 | $25.01 | $25.15 | $24.95 | $25.00 | $21.06 | 8,942 |
| 2019-02-26 | $24.83 | $25.34 | $24.83 | $25.10 | $21.15 | 8,972 |
| 2019-02-25 | $25.36 | $25.49 | $25.24 | $25.37 | $21.37 | 4,305 |
| 2019-02-22 | $25.37 | $25.49 | $25.17 | $25.30 | $21.32 | 34,806 |
| 2019-02-21 | $25.36 | $25.47 | $25.36 | $25.38 | $21.38 | 16,169 |
| 2019-02-20 | $25.41 | $25.50 | $25.34 | $25.35 | $21.36 | 14,456 |
| 2019-02-19 | $25.61 | $25.64 | $25.34 | $25.34 | $21.35 | 4,170 |
| 2019-02-15 | $25.59 | $25.59 | $25.27 | $25.30 | $21.32 | 8,168 |
| 2019-02-14 | $25.18 | $25.46 | $25.16 | $25.46 | $21.45 | 8,900 |
| 2019-02-13 | $25.20 | $25.29 | $25.15 | $25.28 | $21.30 | 6,624 |
| 2019-02-12 | $25.34 | $25.45 | $25.12 | $25.32 | $21.33 | 6,350 |
| 2019-02-11 | $24.80 | $25.50 | $24.80 | $25.50 | $21.48 | 8,303 |
| 2019-02-08 | $25.25 | $25.30 | $25.00 | $25.22 | $21.25 | 8,411 |
| 2019-02-07 | $25.35 | $25.35 | $25.03 | $25.31 | $21.32 | 3,924 |
| 2019-02-06 | $25.44 | $25.46 | $25.44 | $25.46 | $21.45 | 767 |
| 2019-02-05 | $25.42 | $25.42 | $24.75 | $24.86 | $20.95 | 12,850 |
| 2019-02-04 | $24.78 | $24.78 | $24.78 | $24.78 | $20.88 | 32 |
| 2019-02-01 | $25.00 | $25.09 | $24.78 | $24.78 | $20.88 | 12,259 |
| 2019-01-31 | $24.45 | $25.58 | $24.45 | $25.58 | $21.55 | 67,517 |
| 2019-01-30 | $24.11 | $24.38 | $24.10 | $24.38 | $20.54 | 3,380 |
| 2019-01-29 | $23.56 | $24.27 | $23.56 | $24.11 | $20.31 | 7,929 |
| 2019-01-28 | $23.76 | $24.05 | $23.51 | $23.72 | $19.98 | 19,302 |
| 2019-01-25 | $23.76 | $23.76 | $23.76 | $23.76 | $20.02 | 100 |
| 2019-01-24 | $23.98 | $24.09 | $23.80 | $23.80 | $20.05 | 104,171 |
| 2019-01-23 | $24.05 | $24.22 | $23.81 | $24.22 | $20.41 | 2,617 |
| 2019-01-22 | $24.16 | $24.16 | $24.16 | $24.16 | $20.36 | 300 |
| 2019-01-18 | $23.92 | $24.15 | $23.92 | $23.92 | $20.15 | 2,779 |
| 2019-01-17 | $23.95 | $24.20 | $23.90 | $23.91 | $20.14 | 6,389 |
| 2019-01-16 | $24.28 | $24.35 | $24.23 | $24.23 | $20.42 | 1,966 |
| 2019-01-15 | $24.25 | $24.32 | $24.02 | $24.02 | $20.24 | 3,600 |
| 2019-01-14 | $24.09 | $24.11 | $24.09 | $24.11 | $20.32 | 505 |
| 2019-01-11 | $24.15 | $24.24 | $24.12 | $24.17 | $20.36 | 7,824 |
| 2019-01-10 | $24.26 | $24.55 | $24.26 | $24.35 | $20.52 | 3,080 |
| 2019-01-09 | $24.20 | $24.60 | $24.12 | $24.56 | $20.69 | 10,391 |
| 2019-01-08 | $24.25 | $24.43 | $24.05 | $24.11 | $20.31 | 11,235 |
| 2019-01-07 | $23.96 | $24.19 | $23.76 | $23.86 | $20.10 | 3,526 |
| 2019-01-04 | $23.86 | $23.96 | $23.52 | $23.96 | $20.19 | 26,247 |
| 2019-01-03 | $23.36 | $23.92 | $23.36 | $23.49 | $19.79 | 2,319 |
| 2019-01-02 | $23.20 | $23.91 | $23.20 | $23.40 | $19.72 | 2,555 |
| 2018-12-31 | $23.43 | $23.43 | $23.19 | $23.20 | $19.55 | 530 |
| 2018-12-28 | $23.05 | $23.46 | $23.04 | $23.46 | $19.77 | 3,834 |
| 2018-12-27 | $23.54 | $23.92 | $23.49 | $23.49 | $19.46 | 4,147 |
| 2018-12-26 | $23.29 | $23.96 | $22.52 | $23.96 | $19.85 | 24,920 |
| 2018-12-24 | $22.85 | $23.50 | $22.53 | $23.45 | $19.43 | 3,100 |
| 2018-12-21 | $22.95 | $23.24 | $22.90 | $23.15 | $19.18 | 9,829 |
| 2018-12-20 | $23.00 | $23.17 | $22.93 | $23.00 | $19.05 | 5,949 |
| 2018-12-19 | $22.69 | $23.17 | $22.69 | $23.00 | $19.05 | 8,403 |
| 2018-12-18 | $22.40 | $22.69 | $22.40 | $22.69 | $18.80 | 11,700 |
| 2018-12-17 | $22.60 | $22.60 | $22.18 | $22.40 | $18.56 | 27,104 |
| 2018-12-14 | $22.50 | $22.69 | $22.16 | $22.69 | $18.80 | 9,693 |
| 2018-12-13 | $22.26 | $22.69 | $22.26 | $22.62 | $18.74 | 4,594 |
| 2018-12-12 | $22.31 | $22.65 | $21.75 | $22.24 | $18.42 | 11,850 |
| 2018-12-11 | $22.42 | $22.42 | $22.30 | $22.35 | $18.52 | 12,122 |
| 2018-12-10 | $22.35 | $22.35 | $22.28 | $22.33 | $18.50 | 12,478 |
| 2018-12-07 | $21.90 | $22.35 | $21.84 | $22.30 | $18.47 | 14,986 |
| 2018-12-06 | $21.63 | $22.00 | $21.35 | $21.90 | $18.14 | 38,193 |
| 2018-12-04 | $22.65 | $22.66 | $21.60 | $21.70 | $17.98 | 34,862 |
| 2018-12-03 | $22.86 | $22.89 | $22.50 | $22.50 | $18.64 | 5,200 |
| 2018-11-30 | $22.85 | $22.85 | $22.60 | $22.60 | $18.72 | 9,760 |
| 2018-11-29 | $22.56 | $23.00 | $22.33 | $22.51 | $18.65 | 13,435 |
| 2018-11-28 | $22.90 | $23.13 | $22.52 | $22.52 | $18.66 | 8,373 |
| 2018-11-27 | $23.06 | $23.17 | $22.82 | $22.82 | $18.91 | 3,866 |
| 2018-11-26 | $23.27 | $23.36 | $23.25 | $23.28 | $19.29 | 2,400 |
| 2018-11-23 | $23.13 | $23.18 | $23.10 | $23.10 | $19.14 | 3,217 |
| 2018-11-21 | $23.25 | $23.68 | $23.02 | $23.13 | $19.16 | 42,773 |
| 2018-11-20 | $23.31 | $23.35 | $23.10 | $23.10 | $19.14 | 12,215 |
| 2018-11-19 | $23.50 | $23.50 | $23.37 | $23.50 | $19.47 | 17,101 |
| 2018-11-16 | $23.76 | $23.76 | $23.70 | $23.75 | $19.68 | 5,492 |
| 2018-11-15 | $23.82 | $23.85 | $23.68 | $23.75 | $19.68 | 8,850 |
| 2018-11-14 | $23.84 | $23.85 | $23.83 | $23.85 | $19.76 | 953 |
| 2018-11-13 | $23.95 | $24.00 | $23.80 | $23.80 | $19.72 | 6,278 |
| 2018-11-12 | $24.37 | $24.37 | $23.74 | $24.00 | $19.88 | 9,377 |
| 2018-11-09 | $24.32 | $24.34 | $24.05 | $24.05 | $19.93 | 10,112 |
| 2018-11-08 | $24.27 | $24.35 | $24.21 | $24.30 | $20.13 | 3,475 |
| 2018-11-07 | $24.22 | $24.41 | $24.22 | $24.41 | $20.22 | 685 |
| 2018-11-06 | $24.35 | $24.42 | $24.35 | $24.42 | $20.23 | 1,616 |
| 2018-11-05 | $24.55 | $24.55 | $24.55 | $24.55 | $20.34 | 1 |
| 2018-11-02 | $24.55 | $24.55 | $24.55 | $24.55 | $20.34 | 7,000 |
| 2018-11-01 | $24.52 | $24.52 | $24.52 | $24.52 | $20.31 | 426 |
| 2018-10-31 | $24.25 | $24.34 | $24.14 | $24.14 | $20.00 | 1,555 |
| 2018-10-30 | $24.12 | $24.12 | $24.12 | $24.12 | $19.98 | 447 |
| 2018-10-29 | $24.15 | $24.40 | $24.15 | $24.40 | $20.21 | 1,300 |
| 2018-10-26 | $24.21 | $24.21 | $24.21 | $24.21 | $20.06 | 44 |
| 2018-10-25 | $24.30 | $24.30 | $23.96 | $24.21 | $20.06 | 4,637 |
| 2018-10-24 | $24.42 | $24.45 | $24.12 | $24.45 | $20.26 | 1,032 |
| 2018-10-23 | $23.96 | $24.44 | $23.96 | $24.30 | $20.13 | 2,177 |
| 2018-10-22 | $24.33 | $24.45 | $24.33 | $24.42 | $20.23 | 1,266 |
| 2018-10-19 | $24.59 | $24.59 | $24.59 | $24.59 | $20.37 | 0 |
| 2018-10-18 | $24.56 | $24.59 | $24.52 | $24.59 | $20.37 | 1,895 |
| 2018-10-17 | $24.50 | $24.55 | $24.35 | $24.35 | $20.17 | 120,295 |
| 2018-10-16 | $24.49 | $24.61 | $24.30 | $24.61 | $20.39 | 2,927 |
| 2018-10-15 | $24.64 | $24.65 | $24.24 | $24.65 | $20.42 | 4,333 |
| 2018-10-12 | $24.55 | $24.56 | $24.55 | $24.55 | $20.34 | 793 |
| 2018-10-11 | $24.27 | $24.35 | $24.25 | $24.35 | $20.18 | 2,810 |
| 2018-10-10 | $24.76 | $24.77 | $24.76 | $24.76 | $20.51 | 4,434 |
| 2018-10-09 | $24.84 | $25.00 | $24.84 | $25.00 | $20.71 | 6,607 |
| 2018-10-08 | $24.96 | $24.97 | $24.90 | $24.97 | $20.69 | 1,440 |
| 2018-10-05 | $24.81 | $24.97 | $24.74 | $24.90 | $20.63 | 1,178 |
| 2018-10-04 | $24.75 | $25.00 | $24.55 | $24.55 | $20.34 | 6,900 |
| 2018-10-03 | $24.95 | $25.10 | $24.65 | $25.10 | $20.79 | 20,300 |
| 2018-10-02 | $24.81 | $24.81 | $24.81 | $24.81 | $20.56 | 200 |
| 2018-10-01 | $24.99 | $24.99 | $24.65 | $24.92 | $20.65 | 11,021 |
| 2018-09-28 | $24.90 | $24.90 | $24.80 | $24.90 | $20.63 | 12,800 |
| 2018-09-27 | $25.22 | $25.22 | $25.22 | $25.22 | $20.89 | 0 |
| 2018-09-26 | $25.22 | $25.22 | $25.22 | $25.22 | $20.57 | 100 |
| 2018-09-25 | $25.32 | $25.35 | $25.25 | $25.25 | $20.59 | 3,750 |
| 2018-09-24 | $25.30 | $25.30 | $25.30 | $25.30 | $20.63 | 1 |
| 2018-09-21 | $25.30 | $25.30 | $25.30 | $25.30 | $20.63 | 0 |
| 2018-09-20 | $25.27 | $25.35 | $25.05 | $25.30 | $20.63 | 2,797 |
| 2018-09-19 | $25.25 | $25.28 | $25.25 | $25.28 | $20.62 | 300 |
| 2018-09-18 | $25.25 | $25.35 | $25.25 | $25.35 | $20.67 | 53,285 |
| 2018-09-17 | $25.33 | $25.33 | $25.33 | $25.33 | $20.66 | 0 |
| 2018-09-14 | $25.33 | $25.33 | $25.33 | $25.33 | $20.66 | 100 |
| 2018-09-13 | $25.50 | $25.50 | $25.50 | $25.50 | $20.80 | 30,000 |
| 2018-09-12 | $25.33 | $25.59 | $25.33 | $25.55 | $20.84 | 3,211 |
| 2018-09-11 | $25.43 | $25.43 | $25.43 | $25.43 | $20.74 | 12,653 |
| 2018-09-10 | $25.50 | $25.50 | $25.50 | $25.50 | $20.80 | 1,200 |
| 2018-09-07 | $25.33 | $25.33 | $25.33 | $25.33 | $20.66 | 0 |
| 2018-09-06 | $25.34 | $25.34 | $25.33 | $25.33 | $20.66 | 1,073 |
| 2018-09-05 | $25.60 | $25.64 | $25.60 | $25.64 | $20.91 | 750 |
| 2018-09-04 | $25.62 | $25.64 | $25.61 | $25.61 | $20.89 | 1,200 |
| 2018-08-31 | $25.55 | $25.55 | $25.37 | $25.37 | $20.69 | 1,477 |
| 2018-08-30 | $25.30 | $25.30 | $25.30 | $25.30 | $20.63 | 0 |
| 2018-08-29 | $25.12 | $25.32 | $25.12 | $25.30 | $20.63 | 5,051 |
| 2018-08-28 | $25.10 | $25.35 | $25.10 | $25.30 | $20.63 | 2,321 |
| 2018-08-27 | $25.24 | $25.34 | $25.24 | $25.34 | $20.67 | 1,303 |
| 2018-08-24 | $25.21 | $25.25 | $25.20 | $25.20 | $20.55 | 7,300 |
| 2018-08-23 | $25.19 | $25.19 | $25.19 | $25.19 | $20.54 | 325 |
| 2018-08-22 | $25.19 | $25.29 | $25.19 | $25.29 | $20.62 | 200 |
| 2018-08-21 | $25.14 | $25.39 | $25.14 | $25.39 | $20.71 | 3,371 |
| 2018-08-20 | $25.18 | $25.18 | $25.08 | $25.08 | $20.45 | 5,674 |
| 2018-08-17 | $25.38 | $25.65 | $25.28 | $25.65 | $20.92 | 7,992 |
| 2018-08-16 | $25.40 | $25.40 | $25.15 | $25.38 | $20.70 | 1,985 |
| 2018-08-15 | $25.00 | $25.00 | $25.00 | $25.00 | $20.39 | 40 |
| 2018-08-14 | $25.00 | $25.00 | $25.00 | $25.00 | $20.39 | 700 |
| 2018-08-13 | $25.35 | $25.35 | $25.29 | $25.29 | $20.63 | 1,080 |
| 2018-08-10 | $25.10 | $25.10 | $25.00 | $25.00 | $20.39 | 4,878 |
| 2018-08-09 | $25.12 | $25.12 | $25.12 | $25.12 | $20.49 | 600 |
| 2018-08-08 | $25.37 | $25.37 | $25.37 | $25.37 | $20.69 | 734 |
| 2018-08-07 | $25.17 | $25.17 | $25.17 | $25.17 | $20.53 | 21 |
| 2018-08-06 | $25.17 | $25.17 | $25.17 | $25.17 | $20.53 | 400 |
| 2018-08-03 | $24.80 | $25.24 | $24.80 | $25.24 | $20.58 | 8,120 |
| 2018-08-02 | $24.45 | $24.75 | $24.45 | $24.74 | $20.17 | 2,377 |
| 2018-08-01 | $24.95 | $25.04 | $24.36 | $24.36 | $19.87 | 7,301 |
| 2018-07-31 | $25.00 | $25.00 | $24.93 | $24.93 | $20.33 | 7,675 |
| 2018-07-30 | $25.10 | $25.10 | $25.10 | $25.10 | $20.47 | 0 |
| 2018-07-27 | $24.86 | $25.12 | $24.86 | $25.10 | $20.47 | 1,000 |
| 2018-07-26 | $25.30 | $25.30 | $25.30 | $25.30 | $20.64 | 125 |
| 2018-07-25 | $25.22 | $25.22 | $25.22 | $25.22 | $20.57 | 200 |
| 2018-07-24 | $25.40 | $25.45 | $25.25 | $25.25 | $20.59 | 2,300 |
| 2018-07-23 | $25.43 | $25.43 | $25.43 | $25.43 | $20.74 | 0 |
| 2018-07-20 | $25.43 | $25.43 | $25.43 | $25.43 | $20.74 | 0 |
| 2018-07-19 | $25.43 | $25.43 | $25.43 | $25.43 | $20.74 | 700 |
| 2018-07-18 | $25.62 | $25.65 | $25.40 | $25.40 | $20.72 | 23,430 |
| 2018-07-17 | $25.12 | $25.50 | $24.96 | $25.41 | $20.72 | 3,274 |
| 2018-07-16 | $25.60 | $25.60 | $25.31 | $25.31 | $20.64 | 10,805 |
| 2018-07-13 | $25.48 | $25.50 | $25.48 | $25.49 | $20.79 | 2,988 |
| 2018-07-12 | $25.55 | $25.65 | $25.55 | $25.56 | $20.85 | 1,000 |
| 2018-07-11 | $25.46 | $25.50 | $25.46 | $25.46 | $20.76 | 208,300 |
| 2018-07-10 | $25.70 | $25.70 | $25.47 | $25.47 | $20.77 | 2,685 |
| 2018-07-09 | $25.60 | $25.61 | $25.60 | $25.61 | $20.89 | 200 |
| 2018-07-06 | $25.77 | $25.80 | $25.77 | $25.80 | $21.04 | 400 |
| 2018-07-05 | $25.70 | $25.88 | $25.65 | $25.78 | $21.03 | 3,026 |
| 2018-07-03 | $25.35 | $25.35 | $25.35 | $25.35 | $20.67 | 0 |
| 2018-07-02 | $25.35 | $25.35 | $25.35 | $25.35 | $20.67 | 0 |
| 2018-06-29 | $25.35 | $25.35 | $25.35 | $25.35 | $20.67 | 0 |
| 2018-06-28 | $25.41 | $25.49 | $25.35 | $25.35 | $20.67 | 1,808 |
| 2018-06-27 | $25.50 | $25.67 | $25.50 | $25.67 | $20.61 | 16,907 |
| 2018-06-26 | $25.41 | $25.41 | $25.41 | $25.41 | $20.40 | 100 |
| 2018-06-25 | $25.41 | $25.41 | $25.41 | $25.41 | $20.40 | 0 |
| 2018-06-22 | $25.24 | $25.62 | $25.24 | $25.41 | $20.40 | 2,421 |
| 2018-06-21 | $25.40 | $25.56 | $25.40 | $25.56 | $20.53 | 1,360 |
| 2018-06-20 | $25.20 | $25.47 | $25.20 | $25.39 | $20.39 | 1,245 |
| 2018-06-19 | $25.24 | $25.34 | $25.13 | $25.26 | $20.28 | 7,790 |
| 2018-06-18 | $25.03 | $25.17 | $25.03 | $25.09 | $20.14 | 5,054 |
| 2018-06-15 | $25.06 | $25.19 | $24.99 | $24.99 | $20.07 | 8,761 |
| 2018-06-14 | $25.13 | $25.13 | $25.13 | $25.13 | $20.18 | 100 |
| 2018-06-13 | $25.10 | $25.28 | $25.10 | $25.24 | $20.27 | 2,160 |
| 2018-06-12 | $25.00 | $25.10 | $24.95 | $24.95 | $20.03 | 2,925 |
| 2018-06-11 | $25.05 | $25.09 | $24.87 | $24.87 | $19.97 | 4,540 |
| 2018-06-08 | $25.04 | $25.17 | $25.01 | $25.17 | $20.21 | 4,886 |
| 2018-06-07 | $25.02 | $25.17 | $24.95 | $25.09 | $20.15 | 11,352 |
| 2018-06-06 | $24.94 | $24.95 | $24.81 | $24.94 | $20.03 | 9,801 |
| 2018-06-05 | $24.80 | $24.89 | $24.80 | $24.88 | $19.98 | 6,651 |
| 2018-06-04 | $24.72 | $24.81 | $24.71 | $24.81 | $19.92 | 1,449 |
| 2018-06-01 | $24.61 | $24.61 | $24.61 | $24.61 | $19.76 | 385 |
| 2018-05-31 | $24.60 | $24.64 | $24.41 | $24.41 | $19.60 | 34,400 |
| 2018-05-30 | $24.65 | $24.68 | $24.40 | $24.40 | $19.59 | 14,543 |
| 2018-05-29 | $24.91 | $24.91 | $24.18 | $24.20 | $19.43 | 7,571 |
| 2018-05-25 | $24.72 | $24.72 | $24.60 | $24.68 | $19.81 | 4,119 |
| 2018-05-24 | $24.50 | $24.50 | $24.40 | $24.49 | $19.66 | 2,902 |
| 2018-05-23 | $24.40 | $24.40 | $24.39 | $24.39 | $19.58 | 661 |
| 2018-05-22 | $24.39 | $24.39 | $24.39 | $24.39 | $19.58 | 0 |
| 2018-05-21 | $24.49 | $24.50 | $24.39 | $24.39 | $19.58 | 5,707 |
| 2018-05-18 | $24.50 | $24.50 | $24.50 | $24.50 | $19.67 | 100 |
| 2018-05-17 | $24.30 | $24.50 | $24.30 | $24.37 | $19.57 | 9,994 |
| 2018-05-16 | $24.32 | $24.32 | $24.32 | $24.32 | $19.53 | 5 |
| 2018-05-15 | $24.29 | $24.42 | $24.15 | $24.32 | $19.53 | 7,607 |
| 2018-05-14 | $24.40 | $24.40 | $24.40 | $24.40 | $19.59 | 0 |
| 2018-05-11 | $24.40 | $24.58 | $24.35 | $24.40 | $19.59 | 53,691 |
| 2018-05-10 | $24.49 | $24.49 | $24.42 | $24.42 | $19.61 | 382 |
| 2018-05-09 | $24.42 | $24.56 | $24.42 | $24.55 | $19.71 | 1,702 |
| 2018-05-08 | $24.45 | $24.85 | $24.40 | $24.73 | $19.86 | 4,148 |
| 2018-05-07 | $24.41 | $24.58 | $24.40 | $24.45 | $19.63 | 29,840 |
| 2018-05-04 | $24.60 | $24.60 | $24.60 | $24.60 | $19.75 | 0 |
| 2018-05-03 | $24.55 | $24.60 | $24.53 | $24.60 | $19.75 | 4,783 |
| 2018-05-02 | $24.79 | $24.79 | $24.50 | $24.75 | $19.87 | 11,500 |
| 2018-05-01 | $24.36 | $24.62 | $24.36 | $24.60 | $19.75 | 2,460 |
| 2018-04-30 | $24.30 | $24.38 | $24.29 | $24.36 | $19.56 | 1,604 |
| 2018-04-27 | $24.35 | $24.88 | $24.35 | $24.80 | $19.91 | 5,826 |
| 2018-04-26 | $24.40 | $24.40 | $24.11 | $24.11 | $19.36 | 12,110 |
| 2018-04-25 | $24.50 | $24.50 | $24.40 | $24.40 | $19.59 | 12,225 |
| 2018-04-24 | $24.70 | $24.70 | $24.45 | $24.70 | $19.83 | 9,902 |
| 2018-04-23 | $24.69 | $24.70 | $24.60 | $24.70 | $19.83 | 2,912 |
| 2018-04-20 | $24.93 | $24.93 | $24.73 | $24.75 | $19.87 | 3,264 |
| 2018-04-19 | $24.71 | $24.89 | $24.62 | $24.89 | $19.99 | 3,506 |
| 2018-04-18 | $24.85 | $24.85 | $24.58 | $24.80 | $19.91 | 3,833 |
| 2018-04-17 | $24.63 | $24.85 | $24.63 | $24.74 | $19.86 | 5,217 |
| 2018-04-16 | $24.70 | $24.70 | $24.50 | $24.50 | $19.67 | 3,787 |
| 2018-04-13 | $24.75 | $24.75 | $24.62 | $24.66 | $19.80 | 6,954 |
| 2018-04-12 | $24.75 | $24.75 | $24.72 | $24.72 | $19.85 | 1,653 |
| 2018-04-11 | $24.61 | $24.61 | $24.60 | $24.60 | $19.75 | 1,015 |
| 2018-04-10 | $24.75 | $24.95 | $24.65 | $24.75 | $19.87 | 4,054 |
| 2018-04-09 | $24.88 | $24.89 | $24.75 | $24.75 | $19.87 | 16,219 |
| 2018-04-06 | $24.58 | $24.58 | $24.50 | $24.57 | $19.73 | 3,462 |
| 2018-04-05 | $24.35 | $24.85 | $24.32 | $24.71 | $19.84 | 11,688 |
| 2018-04-04 | $24.69 | $24.69 | $24.40 | $24.40 | $19.59 | 11,115 |
| 2018-04-03 | $24.39 | $24.57 | $24.39 | $24.57 | $19.73 | 2,274 |
| 2018-04-02 | $24.80 | $24.94 | $24.65 | $24.67 | $19.81 | 2,536 |
| 2018-03-29 | $25.00 | $25.00 | $24.70 | $24.70 | $19.83 | 5,549 |
| 2018-03-28 | $25.01 | $25.01 | $24.97 | $24.98 | $20.06 | 2,895 |
| 2018-03-27 | $25.02 | $25.28 | $24.90 | $25.16 | $19.88 | 15,829 |
| 2018-03-26 | $25.00 | $25.05 | $25.00 | $25.01 | $19.77 | 16,730 |
| 2018-03-23 | $25.26 | $25.26 | $25.00 | $25.00 | $19.76 | 7,514 |
| 2018-03-22 | $25.08 | $25.10 | $24.96 | $25.10 | $19.84 | 4,265 |
| 2018-03-21 | $25.02 | $25.04 | $24.90 | $25.04 | $19.79 | 3,462 |
| 2018-03-20 | $24.94 | $25.00 | $24.94 | $24.94 | $19.71 | 5,496 |
| 2018-03-19 | $24.94 | $24.94 | $24.94 | $24.94 | $19.71 | 0 |
| 2018-03-16 | $24.78 | $24.97 | $24.68 | $24.94 | $19.71 | 2,700 |
| 2018-03-15 | $24.64 | $24.87 | $24.64 | $24.66 | $19.49 | 11,758 |
| 2018-03-14 | $24.85 | $24.99 | $24.85 | $24.97 | $19.73 | 2,549 |
| 2018-03-13 | $24.93 | $25.09 | $24.67 | $25.00 | $19.76 | 52,116 |
| 2018-03-12 | $24.91 | $24.91 | $24.72 | $24.72 | $19.54 | 788 |
| 2018-03-09 | $24.79 | $24.79 | $24.61 | $24.61 | $19.45 | 721 |
| 2018-03-08 | $24.84 | $24.94 | $24.77 | $24.91 | $19.69 | 2,435 |
| 2018-03-07 | $24.95 | $24.95 | $24.85 | $24.92 | $19.70 | 935 |
| 2018-03-06 | $24.80 | $24.80 | $24.72 | $24.72 | $19.54 | 5,289 |
| 2018-03-05 | $24.79 | $24.83 | $24.77 | $24.77 | $19.58 | 926 |
| 2018-03-02 | $24.84 | $24.99 | $24.84 | $24.90 | $19.68 | 18,207 |
| 2018-03-01 | $24.78 | $24.80 | $24.65 | $24.79 | $19.59 | 3,275 |
| 2018-02-28 | $24.79 | $24.80 | $24.74 | $24.80 | $19.60 | 3,350 |
| 2018-02-27 | $24.80 | $24.80 | $24.80 | $24.80 | $19.60 | 298 |
| 2018-02-26 | $24.79 | $24.79 | $24.62 | $24.62 | $19.46 | 1,852 |
| 2018-02-23 | $24.79 | $24.80 | $24.64 | $24.64 | $19.47 | 6,218 |
| 2018-02-22 | $24.68 | $24.76 | $24.61 | $24.75 | $19.56 | 4,228 |
| 2018-02-21 | $24.59 | $24.68 | $24.45 | $24.67 | $19.50 | 7,952 |
| 2018-02-20 | $24.35 | $24.60 | $24.33 | $24.53 | $19.38 | 6,995 |
| 2018-02-16 | $24.22 | $24.47 | $24.20 | $24.20 | $19.13 | 15,264 |
| 2018-02-15 | $24.67 | $24.70 | $24.38 | $24.38 | $19.27 | 3,660 |
| 2018-02-14 | $24.39 | $24.39 | $24.28 | $24.30 | $19.21 | 7,950 |
| 2018-02-13 | $24.52 | $24.60 | $24.50 | $24.50 | $19.36 | 2,900 |
| 2018-02-12 | $24.77 | $24.78 | $24.51 | $24.63 | $19.47 | 7,326 |
| 2018-02-09 | $24.76 | $24.76 | $24.76 | $24.76 | $19.57 | 0 |
| 2018-02-08 | $24.67 | $24.76 | $24.67 | $24.76 | $19.57 | 1,000 |
| 2018-02-07 | $24.85 | $24.85 | $24.85 | $24.85 | $19.64 | 800 |
| 2018-02-06 | $24.16 | $24.65 | $24.16 | $24.65 | $19.48 | 3,268 |
| 2018-02-05 | $24.20 | $24.55 | $24.15 | $24.35 | $19.24 | 11,041 |
| 2018-02-02 | $24.59 | $24.71 | $24.59 | $24.65 | $19.48 | 6,399 |
| 2018-02-01 | $24.75 | $25.41 | $24.60 | $24.60 | $19.44 | 4,643 |
| 2018-01-31 | $24.87 | $24.90 | $24.61 | $24.80 | $19.60 | 1,875 |
| 2018-01-30 | $25.06 | $25.10 | $24.60 | $24.60 | $19.44 | 10,404 |
| 2018-01-29 | $25.30 | $25.30 | $25.10 | $25.18 | $19.90 | 4,617 |
| 2018-01-26 | $25.26 | $25.26 | $25.25 | $25.25 | $19.96 | 506 |
| 2018-01-25 | $25.07 | $25.35 | $25.07 | $25.35 | $20.03 | 899 |
| 2018-01-24 | $25.15 | $25.25 | $25.15 | $25.25 | $19.96 | 51,520 |
| 2018-01-23 | $25.29 | $25.29 | $25.29 | $25.29 | $19.99 | 16 |
| 2018-01-22 | $25.10 | $25.29 | $25.10 | $25.29 | $19.99 | 1,960 |
| 2018-01-19 | $25.29 | $25.29 | $25.29 | $25.29 | $19.99 | 274 |
| 2018-01-18 | $25.41 | $25.58 | $25.35 | $25.58 | $20.22 | 3,999 |
| 2018-01-17 | $25.41 | $25.41 | $25.40 | $25.41 | $20.08 | 866 |
| 2018-01-16 | $25.53 | $25.53 | $25.41 | $25.48 | $20.13 | 2,074 |
| 2018-01-12 | $25.60 | $25.60 | $25.38 | $25.38 | $20.06 | 451 |
| 2018-01-11 | $25.45 | $25.68 | $25.42 | $25.60 | $20.23 | 4,449 |
| 2018-01-10 | $25.72 | $25.80 | $25.72 | $25.80 | $20.39 | 18,226 |
| 2018-01-09 | $25.60 | $25.60 | $25.51 | $25.51 | $20.16 | 6,577 |
| 2018-01-08 | $25.62 | $25.85 | $25.62 | $25.85 | $20.43 | 1,144 |
| 2018-01-05 | $25.90 | $25.90 | $25.90 | $25.90 | $20.47 | 140 |
| 2018-01-04 | $25.90 | $25.90 | $25.72 | $25.72 | $20.33 | 846 |
| 2018-01-03 | $25.85 | $25.85 | $25.75 | $25.76 | $20.36 | 1,591 |
| 2018-01-02 | $25.91 | $25.91 | $25.85 | $25.85 | $20.43 | 1,001 |
| 2017-12-29 | $25.72 | $25.79 | $25.72 | $25.76 | $20.36 | 703 |
| 2017-12-28 | $25.80 | $25.80 | $25.80 | $25.80 | $20.39 | 610 |
| 2017-12-27 | $26.15 | $26.15 | $26.15 | $26.15 | $20.35 | 161 |
| 2017-12-26 | $26.15 | $26.15 | $26.01 | $26.03 | $20.26 | 18,541 |
| 2017-12-22 | $26.10 | $26.15 | $26.00 | $26.00 | $20.24 | 1,390 |
| 2017-12-21 | $26.05 | $26.05 | $26.05 | $26.05 | $20.28 | 100 |
| 2017-12-20 | $26.15 | $26.21 | $26.01 | $26.01 | $20.24 | 2,864 |
| 2017-12-19 | $26.11 | $26.11 | $25.91 | $25.91 | $20.17 | 7,511 |
| 2017-12-18 | $26.04 | $26.10 | $25.90 | $26.10 | $20.31 | 1,900 |
| 2017-12-15 | $25.96 | $25.96 | $25.96 | $25.96 | $20.21 | 14 |
| 2017-12-14 | $25.96 | $25.96 | $25.96 | $25.96 | $20.21 | 0 |
| 2017-12-13 | $25.96 | $25.96 | $25.96 | $25.96 | $20.21 | 0 |
| 2017-12-12 | $25.90 | $26.05 | $25.80 | $25.96 | $20.21 | 30,879 |
| 2017-12-11 | $26.00 | $26.01 | $25.90 | $25.90 | $20.16 | 3,025 |
| 2017-12-08 | $26.10 | $26.10 | $25.96 | $25.96 | $20.21 | 3,460 |
| 2017-12-07 | $26.01 | $26.01 | $25.95 | $25.95 | $20.20 | 3,400 |
| 2017-12-06 | $26.00 | $26.00 | $26.00 | $26.00 | $20.24 | 9,751 |
| 2017-12-05 | $25.90 | $25.90 | $25.89 | $25.89 | $20.15 | 727 |
| 2017-12-04 | $25.92 | $25.92 | $25.85 | $25.85 | $20.12 | 3,771 |
| 2017-12-01 | $25.95 | $25.95 | $25.85 | $25.85 | $20.12 | 3,123 |
| 2017-11-30 | $25.94 | $25.95 | $25.85 | $25.95 | $20.20 | 1,982 |
| 2017-11-29 | $25.65 | $25.65 | $25.65 | $25.65 | $19.96 | 201 |
| 2017-11-28 | $25.70 | $25.97 | $25.48 | $25.63 | $19.95 | 10,720 |
| 2017-11-27 | $25.55 | $25.69 | $25.46 | $25.52 | $19.86 | 2,251 |
| 2017-11-24 | $25.40 | $25.49 | $25.37 | $25.37 | $19.75 | 1,203 |
| 2017-11-22 | $25.75 | $25.75 | $25.55 | $25.55 | $19.89 | 652 |
| 2017-11-21 | $25.63 | $25.63 | $25.63 | $25.63 | $19.95 | 12 |
| 2017-11-20 | $25.63 | $25.63 | $25.63 | $25.63 | $19.95 | 0 |
| 2017-11-17 | $25.63 | $25.63 | $25.63 | $25.63 | $19.95 | 221 |
| 2017-11-16 | $25.63 | $25.63 | $25.63 | $25.63 | $19.95 | 14 |
| 2017-11-15 | $25.63 | $25.63 | $25.63 | $25.63 | $19.95 | 0 |
| 2017-11-14 | $25.74 | $25.74 | $25.63 | $25.63 | $19.95 | 920 |
| 2017-11-13 | $25.73 | $25.73 | $25.73 | $25.73 | $20.03 | 0 |
| 2017-11-10 | $25.73 | $25.73 | $25.73 | $25.73 | $20.03 | 400 |
| 2017-11-09 | $25.75 | $25.75 | $25.75 | $25.75 | $20.04 | 0 |
| 2017-11-08 | $25.75 | $25.75 | $25.75 | $25.75 | $20.04 | 800 |
| 2017-11-07 | $25.50 | $25.50 | $25.50 | $25.50 | $19.85 | 18 |
| 2017-11-06 | $25.50 | $25.50 | $25.50 | $25.50 | $19.85 | 1,500 |
| 2017-11-03 | $25.85 | $25.93 | $25.80 | $25.80 | $20.08 | 1,321 |
| 2017-11-02 | $26.01 | $26.01 | $26.01 | $26.01 | $20.24 | 0 |
| 2017-11-01 | $26.01 | $26.01 | $26.01 | $26.01 | $20.24 | 50 |
| 2017-10-31 | $26.03 | $26.03 | $26.01 | $26.01 | $20.24 | 678 |
| 2017-10-30 | $25.93 | $25.93 | $25.93 | $25.93 | $20.18 | 0 |
| 2017-10-27 | $25.88 | $25.94 | $25.88 | $25.93 | $20.18 | 5,917 |
| 2017-10-26 | $25.57 | $25.88 | $25.57 | $25.88 | $20.14 | 3,922 |
| 2017-10-25 | $25.88 | $25.88 | $25.71 | $25.71 | $20.01 | 1,584 |
| 2017-10-24 | $25.78 | $25.88 | $25.74 | $25.85 | $20.12 | 4,097 |
| 2017-10-23 | $25.89 | $25.89 | $25.89 | $25.89 | $20.15 | 140 |
| 2017-10-20 | $25.76 | $25.76 | $25.76 | $25.76 | $20.05 | 100 |
| 2017-10-19 | $25.79 | $25.79 | $25.79 | $25.79 | $20.07 | 6 |
| 2017-10-18 | $25.79 | $25.79 | $25.79 | $25.79 | $20.07 | 1 |
| 2017-10-17 | $25.79 | $25.79 | $25.79 | $25.79 | $20.07 | 65 |
| 2017-10-16 | $25.83 | $25.83 | $25.58 | $25.79 | $20.07 | 2,738 |
| 2017-10-13 | $25.84 | $25.84 | $25.84 | $25.84 | $20.11 | 137 |
| 2017-10-12 | $25.45 | $25.45 | $25.45 | $25.45 | $19.81 | 414 |
| 2017-10-11 | $25.45 | $25.45 | $25.45 | $25.45 | $19.81 | 0 |
| 2017-10-10 | $25.37 | $25.45 | $25.37 | $25.45 | $19.81 | 500 |
| 2017-10-09 | $25.43 | $25.43 | $25.43 | $25.43 | $19.79 | 204 |
| 2017-10-06 | $25.41 | $25.62 | $25.41 | $25.57 | $19.90 | 1,882 |
| 2017-10-05 | $25.65 | $25.65 | $25.65 | $25.65 | $19.96 | 22 |
| 2017-10-04 | $25.78 | $25.83 | $25.65 | $25.65 | $19.96 | 1,568 |
| 2017-10-03 | $25.90 | $26.04 | $25.85 | $25.85 | $20.12 | 2,610 |
| 2017-10-02 | $26.05 | $26.05 | $26.05 | $26.05 | $20.28 | 134 |
| 2017-09-29 | $25.31 | $26.14 | $25.31 | $26.14 | $20.35 | 17,630 |
| 2017-09-28 | $25.94 | $25.94 | $25.94 | $25.94 | $20.19 | 0 |
| 2017-09-27 | $25.94 | $25.94 | $25.94 | $25.94 | $19.88 | 1,390 |
| 2017-09-26 | $25.94 | $25.94 | $25.94 | $25.94 | $19.88 | 250 |
| 2017-09-25 | $25.94 | $25.94 | $25.94 | $25.94 | $19.88 | 100 |
| 2017-09-22 | $25.91 | $25.91 | $25.87 | $25.87 | $19.83 | 388 |
| 2017-09-21 | $25.80 | $25.90 | $25.79 | $25.90 | $19.85 | 3,713 |
| 2017-09-20 | $25.72 | $25.79 | $25.71 | $25.79 | $19.77 | 1,228 |
| 2017-09-19 | $25.84 | $25.95 | $25.63 | $25.65 | $19.66 | 15,779 |
| 2017-09-18 | $26.00 | $26.22 | $26.00 | $26.22 | $20.10 | 15,429 |
| 2017-09-15 | $25.86 | $25.95 | $25.79 | $25.95 | $19.89 | 2,200 |
| 2017-09-14 | $25.72 | $25.72 | $25.72 | $25.72 | $19.72 | 500 |
| 2017-09-13 | $26.30 | $26.30 | $26.25 | $26.30 | $20.16 | 2,302 |
| 2017-09-12 | $26.29 | $26.30 | $26.26 | $26.30 | $20.16 | 4,144 |
| 2017-09-11 | $25.80 | $26.30 | $25.80 | $26.30 | $20.16 | 4,760 |
| 2017-09-08 | $25.90 | $25.94 | $25.90 | $25.94 | $19.88 | 3,791 |
| 2017-09-07 | $25.85 | $25.94 | $25.83 | $25.90 | $19.85 | 7,773 |
| 2017-09-06 | $25.85 | $25.88 | $25.85 | $25.86 | $19.82 | 1,850 |
| 2017-09-05 | $25.80 | $25.80 | $25.80 | $25.80 | $19.78 | 34 |
| 2017-09-01 | $25.71 | $25.81 | $25.68 | $25.80 | $19.78 | 25,869 |
| 2017-08-31 | $25.90 | $25.91 | $25.63 | $25.65 | $19.66 | 15,717 |
| 2017-08-30 | $26.37 | $26.37 | $25.90 | $25.90 | $19.85 | 5,244 |
| 2017-08-29 | $26.24 | $26.24 | $26.24 | $26.24 | $20.11 | 200 |
| 2017-08-28 | $26.08 | $26.13 | $26.08 | $26.13 | $20.03 | 4,356 |
| 2017-08-25 | $25.98 | $26.43 | $25.98 | $26.37 | $20.21 | 14,925 |
| 2017-08-24 | $25.97 | $26.02 | $25.97 | $26.02 | $19.95 | 7,545 |
| 2017-08-23 | $25.75 | $25.98 | $25.75 | $25.98 | $19.91 | 5,272 |
| 2017-08-22 | $25.74 | $25.75 | $25.30 | $25.75 | $19.74 | 2,163 |
| 2017-08-21 | $25.45 | $25.66 | $25.45 | $25.66 | $19.67 | 13,535 |
| 2017-08-18 | $25.44 | $25.49 | $25.44 | $25.49 | $19.54 | 1,400 |
| 2017-08-17 | $25.44 | $25.49 | $25.29 | $25.45 | $19.51 | 3,220 |
| 2017-08-16 | $25.54 | $25.54 | $25.38 | $25.38 | $19.45 | 12,300 |
| 2017-08-15 | $25.66 | $25.66 | $25.54 | $25.54 | $19.58 | 631 |
| 2017-08-14 | $25.29 | $25.29 | $25.26 | $25.26 | $19.36 | 700 |
| 2017-08-11 | $25.26 | $25.26 | $25.26 | $25.26 | $19.36 | 0 |
| 2017-08-10 | $25.11 | $25.44 | $25.11 | $25.26 | $19.36 | 2,125 |
| 2017-08-09 | $25.29 | $25.40 | $25.21 | $25.40 | $19.47 | 8,733 |
| 2017-08-08 | $25.46 | $25.47 | $25.37 | $25.37 | $19.45 | 7,000 |
| 2017-08-07 | $25.47 | $25.47 | $25.47 | $25.47 | $19.52 | 685 |
| 2017-08-04 | $25.37 | $25.37 | $25.37 | $25.37 | $19.45 | 0 |
| 2017-08-03 | $25.40 | $25.46 | $25.37 | $25.37 | $19.45 | 11,134 |
| 2017-08-02 | $25.48 | $25.48 | $25.39 | $25.39 | $19.46 | 4,682 |
| 2017-08-01 | $25.45 | $25.47 | $25.40 | $25.47 | $19.52 | 3,640 |
| 2017-07-31 | $25.41 | $25.47 | $25.41 | $25.47 | $19.52 | 3,900 |
| 2017-07-28 | $25.45 | $25.45 | $25.42 | $25.44 | $19.50 | 1,064 |
| 2017-07-27 | $25.46 | $25.46 | $25.37 | $25.39 | $19.46 | 41,862 |
| 2017-07-26 | $25.46 | $25.46 | $25.42 | $25.46 | $19.52 | 924 |
| 2017-07-25 | $25.30 | $25.48 | $25.30 | $25.48 | $19.53 | 57,219 |
| 2017-07-24 | $25.19 | $25.31 | $25.19 | $25.31 | $19.40 | 21,740 |
| 2017-07-21 | $25.16 | $25.19 | $25.05 | $25.15 | $19.28 | 627,391 |
| 2017-07-20 | $25.10 | $25.22 | $25.08 | $25.15 | $19.28 | 39,360 |
| 2017-07-19 | $25.05 | $25.13 | $25.01 | $25.08 | $19.22 | 46,750 |
| 2017-07-18 | $25.07 | $25.09 | $24.98 | $24.99 | $19.16 | 48,018 |
| 2017-07-17 | $25.09 | $25.10 | $25.00 | $25.02 | $19.18 | 28,502 |
| 2017-07-14 | $25.22 | $25.22 | $25.01 | $25.01 | $19.17 | 23,697 |
| 2017-07-13 | $25.25 | $25.31 | $25.17 | $25.25 | $19.36 | 24,379 |
| 2017-07-12 | $25.03 | $25.25 | $25.02 | $25.20 | $19.31 | 46,310 |
| 2017-07-11 | $25.15 | $25.20 | $24.96 | $25.10 | $19.24 | 28,269 |
| 2017-07-10 | $25.36 | $25.39 | $25.03 | $25.03 | $19.19 | 28,777 |
| 2017-07-07 | $25.44 | $25.63 | $25.44 | $25.47 | $19.52 | 19,686 |
| 2017-07-06 | $25.45 | $25.45 | $25.33 | $25.38 | $19.45 | 6,305 |
| 2017-07-05 | $25.49 | $25.49 | $25.45 | $25.45 | $19.51 | 2,153 |
| 2017-07-03 | $25.51 | $25.51 | $25.51 | $25.51 | $19.55 | 1 |
| 2017-06-30 | $25.51 | $25.51 | $25.51 | $25.51 | $19.55 | 0 |
| 2017-06-29 | $25.51 | $25.51 | $25.51 | $25.51 | $19.55 | 0 |
| 2017-06-28 | $25.25 | $25.52 | $25.25 | $25.51 | $19.55 | 12,353 |
| 2017-06-27 | $25.72 | $25.72 | $25.55 | $25.58 | $19.31 | 51,797 |
| 2017-06-26 | $25.66 | $25.76 | $25.62 | $25.62 | $19.34 | 3,891 |
| 2017-06-23 | $25.68 | $25.68 | $25.60 | $25.64 | $19.35 | 1,884 |
| 2017-06-22 | $25.71 | $25.82 | $25.60 | $25.60 | $19.32 | 37,017 |
| 2017-06-21 | $25.68 | $26.02 | $25.65 | $25.66 | $19.37 | 3,124 |
| 2017-06-20 | $25.93 | $26.40 | $25.93 | $26.00 | $19.62 | 5,879 |
| 2017-06-19 | $25.97 | $26.06 | $24.75 | $25.54 | $19.28 | 3,667 |
| 2017-06-16 | $26.20 | $26.20 | $26.00 | $26.02 | $19.64 | 956 |
| 2017-06-15 | $25.92 | $26.25 | $25.66 | $25.66 | $19.37 | 2,986 |
| 2017-06-14 | $25.79 | $25.99 | $25.65 | $25.67 | $19.37 | 2,745 |
| 2017-06-13 | $25.60 | $25.89 | $25.60 | $25.83 | $19.50 | 13,507 |
| 2017-06-12 | $25.34 | $25.71 | $25.34 | $25.70 | $19.40 | 8,078 |
| 2017-06-09 | $25.70 | $25.70 | $25.70 | $25.70 | $19.40 | 1 |
| 2017-06-08 | $25.70 | $25.75 | $25.70 | $25.70 | $19.40 | 14,818 |
| 2017-06-07 | $25.70 | $25.70 | $25.65 | $25.70 | $19.40 | 3,852 |
| 2017-06-06 | $25.82 | $25.87 | $25.67 | $25.73 | $19.42 | 2,291 |
| 2017-06-05 | $25.58 | $25.77 | $25.58 | $25.77 | $19.45 | 4,764 |
| 2017-06-02 | $25.33 | $25.58 | $25.33 | $25.58 | $19.31 | 1,101 |
| 2017-06-01 | $25.33 | $25.33 | $25.33 | $25.33 | $19.12 | 371 |
| 2017-05-31 | $25.36 | $25.49 | $25.35 | $25.39 | $19.16 | 4,675 |
| 2017-05-30 | $25.60 | $25.60 | $25.60 | $25.60 | $19.32 | 18,044 |
| 2017-05-26 | $25.55 | $25.58 | $25.55 | $25.58 | $19.31 | 463 |
| 2017-05-25 | $25.50 | $25.66 | $25.31 | $25.49 | $19.24 | 116,192 |
| 2017-05-24 | $25.50 | $25.50 | $25.50 | $25.50 | $19.25 | 161 |
| 2017-05-23 | $25.28 | $25.54 | $25.19 | $25.40 | $19.17 | 8,297 |
| 2017-05-22 | $25.53 | $25.67 | $25.53 | $25.65 | $19.36 | 2,731 |
| 2017-05-19 | $25.51 | $25.87 | $25.51 | $25.87 | $19.53 | 774 |
| 2017-05-18 | $25.54 | $25.54 | $25.40 | $25.40 | $19.17 | 827 |
| 2017-05-17 | $25.13 | $25.25 | $25.13 | $25.20 | $19.02 | 2,856 |
| 2017-05-16 | $25.89 | $25.91 | $25.89 | $25.91 | $19.56 | 615 |
| 2017-05-15 | $25.60 | $25.76 | $25.60 | $25.76 | $19.45 | 891 |
| 2017-05-12 | $25.72 | $25.80 | $25.72 | $25.80 | $19.47 | 1,659 |
| 2017-05-11 | $25.74 | $25.75 | $25.35 | $25.75 | $19.44 | 995 |
| 2017-05-10 | $25.60 | $25.81 | $25.60 | $25.75 | $19.44 | 1,232 |
| 2017-05-09 | $25.54 | $25.57 | $25.52 | $25.52 | $19.26 | 2,831 |
| 2017-05-08 | $25.40 | $25.93 | $25.40 | $25.46 | $19.22 | 4,277 |
| 2017-05-05 | $26.00 | $26.00 | $25.75 | $25.75 | $19.44 | 1,260 |
| 2017-05-04 | $26.42 | $26.42 | $26.42 | $26.42 | $19.94 | 2,372 |
| 2017-05-03 | $26.00 | $26.44 | $25.90 | $26.37 | $19.90 | 13,319 |
| 2017-05-02 | $25.99 | $26.01 | $25.90 | $25.94 | $19.58 | 4,313 |
| 2017-05-01 | $26.15 | $26.28 | $25.87 | $26.00 | $19.62 | 4,537 |
| 2017-04-28 | $25.73 | $26.99 | $25.73 | $26.00 | $19.62 | 1,449 |
| 2017-04-27 | $25.52 | $25.62 | $25.37 | $25.37 | $19.15 | 2,853 |
| 2017-04-26 | $25.47 | $25.49 | $25.40 | $25.49 | $19.24 | 1,649 |
| 2017-04-25 | $25.54 | $25.72 | $25.31 | $25.31 | $19.10 | 2,567 |
| 2017-04-24 | $25.42 | $25.54 | $25.39 | $25.54 | $19.28 | 2,178 |
| 2017-04-21 | $25.35 | $25.40 | $25.21 | $25.27 | $19.07 | 3,155 |
| 2017-04-20 | $25.23 | $25.30 | $25.23 | $25.24 | $19.05 | 3,298 |
| 2017-04-19 | $25.34 | $25.34 | $25.22 | $25.22 | $19.03 | 701 |
| 2017-04-18 | $25.26 | $25.50 | $25.22 | $25.22 | $19.03 | 6,221 |
| 2017-04-17 | $25.55 | $25.55 | $25.20 | $25.23 | $19.04 | 2,664 |
| 2017-04-13 | $25.20 | $25.20 | $25.20 | $25.20 | $19.02 | 238 |
| 2017-04-12 | $25.59 | $25.59 | $25.21 | $25.48 | $19.23 | 1,194 |
| 2017-04-11 | $25.51 | $25.52 | $25.49 | $25.49 | $19.24 | 407 |
| 2017-04-10 | $25.25 | $25.57 | $25.25 | $25.57 | $19.30 | 630 |
| 2017-04-07 | $25.21 | $25.21 | $25.13 | $25.17 | $19.00 | 1,298 |
| 2017-04-06 | $25.36 | $25.58 | $25.19 | $25.29 | $19.09 | 1,440 |
| 2017-04-05 | $25.61 | $25.61 | $25.50 | $25.50 | $19.25 | 886 |
| 2017-04-04 | $25.52 | $25.61 | $25.50 | $25.61 | $19.33 | 2,767 |
| 2017-04-03 | $25.28 | $25.28 | $25.28 | $25.28 | $19.08 | 31 |
| 2017-03-31 | $25.34 | $25.59 | $25.28 | $25.28 | $19.08 | 22,474 |
| 2017-03-30 | $25.37 | $25.38 | $25.35 | $25.35 | $19.13 | 1,761 |
| 2017-03-29 | $25.09 | $25.28 | $25.09 | $25.28 | $19.08 | 2,020 |
| 2017-03-28 | $25.40 | $25.57 | $25.40 | $25.54 | $18.98 | 7,527 |
| 2017-03-27 | $25.57 | $25.57 | $25.57 | $25.57 | $19.00 | 285 |
| 2017-03-24 | $25.24 | $25.24 | $25.24 | $25.24 | $18.76 | 35 |
| 2017-03-23 | $25.23 | $25.28 | $25.23 | $25.24 | $18.76 | 300 |
| 2017-03-22 | $25.15 | $25.15 | $25.15 | $25.15 | $18.69 | 0 |
| 2017-03-21 | $25.15 | $25.15 | $25.15 | $25.15 | $18.69 | 80 |
| 2017-03-20 | $25.15 | $25.15 | $25.15 | $25.15 | $18.69 | 0 |
| 2017-03-17 | $25.32 | $25.41 | $25.15 | $25.15 | $18.69 | 3,455 |
| 2017-03-16 | $25.35 | $25.35 | $25.35 | $25.35 | $18.84 | 0 |
| 2017-03-15 | $25.25 | $25.37 | $25.25 | $25.35 | $18.84 | 1,539 |
| 2017-03-14 | $25.00 | $25.25 | $25.00 | $25.00 | $18.58 | 24,400 |
| 2017-03-13 | $25.00 | $25.05 | $24.93 | $25.05 | $18.61 | 3,748 |
| 2017-03-10 | $24.84 | $24.84 | $24.82 | $24.83 | $18.45 | 1,005 |
| 2017-03-09 | $24.82 | $24.82 | $24.75 | $24.80 | $18.43 | 2,164 |
| 2017-03-08 | $25.00 | $25.05 | $24.81 | $24.84 | $18.46 | 4,922 |
| 2017-03-07 | $25.31 | $25.49 | $25.00 | $25.01 | $18.58 | 3,735 |
| 2017-03-06 | $25.39 | $25.39 | $25.39 | $25.39 | $18.86 | 232 |
| 2017-03-03 | $25.44 | $25.44 | $25.14 | $25.38 | $18.86 | 2,600 |
| 2017-03-02 | $25.20 | $25.20 | $25.20 | $25.20 | $18.72 | 548 |
| 2017-03-01 | $25.15 | $25.17 | $25.00 | $25.00 | $18.58 | 5,358 |
| 2017-02-28 | $25.17 | $25.19 | $25.17 | $25.17 | $18.70 | 6,670 |
| 2017-02-27 | $25.22 | $25.26 | $25.17 | $25.17 | $18.70 | 7,381 |
| 2017-02-24 | $25.54 | $25.54 | $25.54 | $25.54 | $18.98 | 554 |
| 2017-02-23 | $25.15 | $25.15 | $25.05 | $25.05 | $18.61 | 378 |
| 2017-02-22 | $25.06 | $25.06 | $25.06 | $25.06 | $18.62 | 442 |
| 2017-02-21 | $25.35 | $25.35 | $25.35 | $25.35 | $18.84 | 1,265 |
| 2017-02-17 | $25.18 | $25.49 | $25.18 | $25.41 | $18.88 | 1,257 |
| 2017-02-16 | $25.49 | $25.49 | $25.49 | $25.49 | $18.94 | 1,166 |
| 2017-02-15 | $25.53 | $25.53 | $25.53 | $25.53 | $18.97 | 643 |
| 2017-02-14 | $25.55 | $25.55 | $25.55 | $25.55 | $18.98 | 158 |
| 2017-02-13 | $25.17 | $25.17 | $25.17 | $25.17 | $18.70 | 0 |
| 2017-02-10 | $25.25 | $25.42 | $25.10 | $25.17 | $18.70 | 3,852 |
| 2017-02-09 | $25.23 | $25.47 | $25.23 | $25.47 | $18.93 | 2,241 |
| 2017-02-08 | $25.31 | $25.40 | $25.31 | $25.40 | $18.87 | 2,317 |
| 2017-02-07 | $25.37 | $25.44 | $25.00 | $25.40 | $18.87 | 43,873 |
| 2017-02-06 | $25.44 | $25.44 | $25.42 | $25.44 | $18.90 | 696 |
| 2017-02-03 | $25.48 | $25.48 | $25.11 | $25.11 | $18.66 | 3,137 |
| 2017-02-02 | $25.18 | $25.18 | $25.00 | $25.04 | $18.61 | 1,162 |
| 2017-02-01 | $24.93 | $25.00 | $24.78 | $25.00 | $18.58 | 33,457 |
| 2017-01-31 | $24.80 | $24.86 | $24.80 | $24.84 | $18.46 | 1,899 |
| 2017-01-30 | $24.84 | $24.85 | $24.84 | $24.85 | $18.46 | 2,161 |
| 2017-01-27 | $24.89 | $24.89 | $24.84 | $24.84 | $18.45 | 2,728 |
| 2017-01-26 | $24.36 | $24.75 | $24.35 | $24.75 | $18.39 | 3,868 |
| 2017-01-25 | $24.60 | $24.60 | $24.59 | $24.59 | $18.27 | 804 |
| 2017-01-24 | $24.94 | $24.94 | $24.62 | $24.69 | $18.35 | 3,635 |
| 2017-01-23 | $24.60 | $24.75 | $24.60 | $24.73 | $18.38 | 1,009 |
| 2017-01-20 | $24.28 | $24.55 | $24.28 | $24.55 | $18.24 | 770 |
| 2017-01-19 | $24.40 | $24.51 | $24.35 | $24.45 | $18.17 | 5,735 |
| 2017-01-18 | $24.89 | $24.89 | $24.89 | $24.89 | $18.49 | 896 |
| 2017-01-17 | $24.69 | $24.93 | $24.69 | $24.93 | $18.52 | 6,904 |
| 2017-01-13 | $24.89 | $24.89 | $24.89 | $24.89 | $18.50 | 100 |
| 2017-01-12 | $24.85 | $24.91 | $24.81 | $24.89 | $18.49 | 1,511 |
| 2017-01-11 | $24.70 | $24.80 | $24.70 | $24.80 | $18.43 | 3,186 |
| 2017-01-10 | $24.52 | $24.85 | $24.51 | $24.85 | $18.46 | 7,323 |
| 2017-01-09 | $24.84 | $24.84 | $24.73 | $24.73 | $18.38 | 12,349 |
| 2017-01-06 | $24.30 | $24.84 | $24.28 | $24.50 | $18.20 | 2,950 |
| 2017-01-05 | $24.01 | $24.30 | $23.94 | $24.24 | $18.01 | 16,721 |
| 2017-01-04 | $23.81 | $24.04 | $23.65 | $23.94 | $17.79 | 22,331 |
| 2017-01-03 | $23.68 | $23.80 | $23.66 | $23.66 | $17.58 | 4,067 |
| 2016-12-30 | $23.65 | $23.66 | $23.59 | $23.62 | $17.55 | 3,928 |
| 2016-12-29 | $23.72 | $23.72 | $23.59 | $23.65 | $17.57 | 8,044 |
| 2016-12-28 | $23.88 | $24.00 | $23.68 | $23.68 | $17.60 | 3,637 |
| 2016-12-27 | $24.32 | $24.48 | $24.13 | $24.13 | $17.63 | 10,411 |
| 2016-12-23 | $24.35 | $24.35 | $24.26 | $24.34 | $17.79 | 7,716 |
| 2016-12-22 | $24.93 | $24.93 | $24.31 | $24.40 | $17.83 | 4,952 |
| 2016-12-21 | $24.24 | $24.41 | $24.20 | $24.40 | $17.83 | 41,498 |
| 2016-12-20 | $24.50 | $24.50 | $24.11 | $24.24 | $17.71 | 3,531 |
| 2016-12-19 | $24.39 | $24.75 | $24.01 | $24.01 | $17.55 | 24,639 |
| 2016-12-16 | $24.20 | $24.20 | $24.17 | $24.17 | $17.66 | 14,275 |
| 2016-12-15 | $23.86 | $24.00 | $23.50 | $24.00 | $17.54 | 15,070 |
| 2016-12-14 | $24.16 | $24.99 | $23.80 | $23.80 | $17.39 | 12,566 |
| 2016-12-13 | $24.01 | $24.01 | $23.93 | $24.01 | $17.55 | 4,993 |
| 2016-12-12 | $24.12 | $24.12 | $23.92 | $23.94 | $17.49 | 10,458 |
| 2016-12-09 | $24.36 | $24.36 | $24.10 | $24.14 | $17.64 | 3,314 |
| 2016-12-08 | $24.59 | $24.98 | $24.55 | $24.55 | $17.94 | 7,556 |
| 2016-12-07 | $24.90 | $25.10 | $24.58 | $24.58 | $17.96 | 10,283 |
| 2016-12-06 | $24.78 | $25.25 | $24.78 | $25.19 | $18.41 | 5,149 |
| 2016-12-05 | $24.15 | $24.23 | $24.05 | $24.23 | $17.70 | 2,250 |
| 2016-12-02 | $24.46 | $24.46 | $24.15 | $24.20 | $17.68 | 1,539 |
| 2016-12-01 | $24.30 | $24.51 | $24.00 | $24.49 | $17.90 | 23,052 |
| 2016-11-30 | $24.81 | $25.03 | $24.34 | $24.37 | $17.81 | 8,408 |
| 2016-11-29 | $24.75 | $24.77 | $24.75 | $24.76 | $18.09 | 4,806 |
| 2016-11-28 | $24.77 | $24.77 | $24.75 | $24.75 | $18.09 | 941 |
| 2016-11-25 | $24.75 | $24.75 | $24.75 | $24.75 | $18.09 | 517 |
| 2016-11-23 | $24.89 | $24.89 | $24.89 | $24.89 | $18.19 | 0 |
| 2016-11-22 | $24.89 | $24.89 | $24.89 | $24.89 | $18.19 | 1,000 |
| 2016-11-21 | $25.00 | $25.00 | $25.00 | $25.00 | $18.27 | 1,031 |
| 2016-11-18 | $24.70 | $24.70 | $24.40 | $24.57 | $17.95 | 8,135 |
| 2016-11-17 | $24.45 | $24.98 | $24.45 | $24.60 | $17.98 | 8,019 |
| 2016-11-16 | $25.21 | $25.21 | $24.41 | $24.41 | $17.84 | 9,799 |
| 2016-11-15 | $25.09 | $25.44 | $25.00 | $25.44 | $18.59 | 3,215 |
| 2016-11-14 | $25.02 | $25.50 | $24.45 | $25.45 | $18.60 | 19,739 |
| 2016-11-11 | $24.47 | $25.55 | $24.30 | $24.34 | $17.79 | 4,990 |
| 2016-11-10 | $25.00 | $25.53 | $24.15 | $24.36 | $17.80 | 20,011 |
| 2016-11-09 | $24.96 | $25.20 | $24.01 | $25.20 | $18.41 | 3,488 |
| 2016-11-08 | $25.18 | $26.13 | $25.01 | $25.10 | $18.34 | 7,107 |
| 2016-11-07 | $25.50 | $25.50 | $25.50 | $25.50 | $18.63 | 267 |
| 2016-11-04 | $25.52 | $25.52 | $24.95 | $25.50 | $18.63 | 2,111 |
| 2016-11-03 | $25.66 | $26.00 | $25.65 | $25.65 | $18.74 | 32,966 |
| 2016-11-02 | $25.92 | $25.92 | $25.74 | $25.75 | $18.82 | 16,082 |
| 2016-11-01 | $25.92 | $26.09 | $25.74 | $25.75 | $18.82 | 9,749 |
| 2016-10-31 | $26.25 | $26.25 | $26.25 | $26.25 | $19.18 | 84 |
| 2016-10-28 | $26.25 | $26.25 | $26.25 | $26.25 | $19.18 | 3 |
| 2016-10-27 | $26.25 | $26.25 | $26.25 | $26.25 | $19.18 | 257 |
| 2016-10-26 | $26.00 | $26.50 | $26.00 | $26.25 | $19.18 | 2,930 |
| 2016-10-25 | $26.00 | $26.00 | $26.00 | $26.00 | $19.00 | 3,139 |
| 2016-10-24 | $26.25 | $26.50 | $25.66 | $25.77 | $18.83 | 26,967 |
| 2016-10-21 | $26.37 | $26.49 | $25.85 | $26.49 | $19.36 | 7,193 |
| 2016-10-20 | $26.20 | $26.20 | $26.20 | $26.20 | $19.15 | 373 |
| 2016-10-19 | $25.79 | $26.20 | $25.79 | $26.20 | $19.15 | 1,719 |
| 2016-10-18 | $25.79 | $26.49 | $25.71 | $26.24 | $19.17 | 3,691 |
| 2016-10-17 | $25.96 | $25.96 | $25.72 | $25.72 | $18.79 | 875 |
| 2016-10-14 | $25.70 | $25.70 | $25.70 | $25.70 | $18.78 | 332 |
| 2016-10-13 | $25.88 | $25.88 | $25.88 | $25.88 | $18.91 | 58 |
| 2016-10-12 | $25.88 | $25.88 | $25.88 | $25.88 | $18.91 | 60 |
| 2016-10-11 | $26.00 | $26.00 | $25.60 | $25.88 | $18.91 | 6,584 |
| 2016-10-10 | $26.41 | $26.41 | $25.26 | $26.32 | $19.23 | 1,156 |
| 2016-10-07 | $26.29 | $26.29 | $26.10 | $26.10 | $19.07 | 1,466 |
| 2016-10-06 | $26.50 | $26.50 | $26.50 | $26.50 | $19.36 | 414 |
| 2016-10-05 | $26.26 | $26.80 | $26.20 | $26.43 | $19.31 | 8,129 |
| 2016-10-04 | $26.99 | $26.99 | $26.22 | $26.22 | $19.16 | 1,835 |
| 2016-10-03 | $26.77 | $26.77 | $26.22 | $26.38 | $19.28 | 1,963 |
| 2016-09-30 | $26.81 | $26.81 | $26.81 | $26.81 | $19.59 | 216 |
| 2016-09-29 | $27.67 | $27.67 | $26.71 | $26.72 | $19.53 | 16,593 |
| 2016-09-28 | $27.40 | $27.75 | $26.08 | $27.35 | $19.99 | 8,164 |
| 2016-09-27 | $27.55 | $27.60 | $27.00 | $27.60 | $19.88 | 12,030 |
| 2016-09-26 | $27.06 | $27.10 | $26.96 | $27.04 | $19.48 | 3,257 |
| 2016-09-23 | $26.75 | $26.94 | $26.75 | $26.94 | $19.40 | 6,016 |
| 2016-09-22 | $26.56 | $26.93 | $26.55 | $26.87 | $19.35 | 12,724 |
| 2016-09-21 | $26.28 | $26.67 | $26.28 | $26.51 | $19.09 | 12,153 |
| 2016-09-20 | $26.05 | $26.47 | $26.05 | $26.37 | $18.99 | 1,287 |
| 2016-09-19 | $25.99 | $25.99 | $25.99 | $25.99 | $18.72 | 606 |
| 2016-09-16 | $25.78 | $25.78 | $25.78 | $25.78 | $18.57 | 581 |
| 2016-09-15 | $25.75 | $25.75 | $25.75 | $25.75 | $18.55 | 37 |
| 2016-09-14 | $25.75 | $25.75 | $25.75 | $25.75 | $18.55 | 402 |
| 2016-09-13 | $25.80 | $26.05 | $25.58 | $25.68 | $18.50 | 5,622 |
| 2016-09-12 | $26.49 | $26.49 | $26.49 | $26.49 | $19.08 | 211 |
| 2016-09-09 | $26.46 | $27.00 | $26.35 | $26.49 | $19.08 | 4,033 |
| 2016-09-08 | $26.64 | $26.67 | $26.54 | $26.59 | $19.15 | 2,699 |
| 2016-09-07 | $27.02 | $27.02 | $27.02 | $27.02 | $19.46 | 218 |
| 2016-09-06 | $26.59 | $27.02 | $26.59 | $27.02 | $19.46 | 781 |
| 2016-09-02 | $26.45 | $27.75 | $26.34 | $26.82 | $19.32 | 6,394 |
| 2016-09-01 | $26.61 | $26.94 | $26.61 | $26.94 | $19.40 | 1,528 |
| 2016-08-31 | $27.69 | $27.69 | $27.36 | $27.36 | $19.71 | 41,851 |
| 2016-08-30 | $27.54 | $27.69 | $27.54 | $27.69 | $19.94 | 1,164 |
| 2016-08-29 | $27.48 | $27.50 | $27.48 | $27.50 | $19.81 | 478 |
| 2016-08-26 | $27.44 | $27.44 | $27.44 | $27.44 | $19.76 | 375 |
| 2016-08-25 | $27.35 | $27.40 | $27.30 | $27.40 | $19.74 | 3,226 |
| 2016-08-24 | $26.49 | $27.30 | $26.49 | $27.30 | $19.66 | 6,878 |
| 2016-08-23 | $27.21 | $27.24 | $27.21 | $27.24 | $19.62 | 703 |
| 2016-08-22 | $26.38 | $27.49 | $26.38 | $27.44 | $19.76 | 1,210 |
| 2016-08-19 | $27.13 | $27.35 | $26.96 | $26.97 | $19.43 | 2,694 |
| 2016-08-18 | $26.82 | $27.25 | $26.73 | $27.13 | $19.54 | 10,905 |
| 2016-08-17 | $26.75 | $26.89 | $26.55 | $26.67 | $19.21 | 3,425 |
| 2016-08-16 | $26.79 | $26.79 | $26.57 | $26.64 | $19.19 | 2,365 |
| 2016-08-15 | $26.80 | $26.80 | $26.80 | $26.80 | $19.30 | 755 |
| 2016-08-12 | $27.05 | $27.20 | $26.51 | $26.65 | $19.19 | 32,978 |
| 2016-08-11 | $27.65 | $27.65 | $26.87 | $27.02 | $19.46 | 12,451 |
| 2016-08-10 | $27.50 | $27.75 | $26.86 | $27.75 | $19.99 | 14,476 |
| 2016-08-09 | $27.30 | $27.40 | $27.20 | $27.40 | $19.74 | 6,265 |
| 2016-08-08 | $26.82 | $27.20 | $26.80 | $27.20 | $19.59 | 1,813 |
| 2016-08-05 | $27.21 | $27.25 | $27.16 | $27.25 | $19.63 | 3,594 |
| 2016-08-04 | $26.76 | $27.34 | $26.76 | $27.10 | $19.52 | 2,852 |
| 2016-08-03 | $27.47 | $27.47 | $26.76 | $27.34 | $19.69 | 8,531 |
| 2016-08-02 | $27.00 | $27.53 | $27.00 | $27.29 | $19.66 | 1,685 |
| 2016-08-01 | $27.04 | $27.75 | $27.04 | $27.70 | $19.95 | 2,050 |
| 2016-07-29 | $27.75 | $27.75 | $27.69 | $27.75 | $19.99 | 5,038 |
| 2016-07-28 | $27.50 | $28.10 | $27.50 | $28.10 | $20.24 | 3,441 |
| 2016-07-27 | $27.80 | $27.95 | $27.50 | $27.50 | $19.81 | 3,798 |
| 2016-07-26 | $27.37 | $27.64 | $27.37 | $27.50 | $19.81 | 3,047 |
| 2016-07-25 | $27.30 | $27.55 | $27.00 | $27.53 | $19.83 | 17,606 |
| 2016-07-22 | $27.51 | $27.60 | $27.40 | $27.45 | $19.77 | 3,404 |
| 2016-07-21 | $27.80 | $27.88 | $26.90 | $27.55 | $19.84 | 32,821 |
| 2016-07-20 | $27.50 | $27.80 | $27.31 | $27.63 | $19.90 | 11,483 |
| 2016-07-19 | $27.00 | $27.83 | $26.63 | $27.20 | $19.59 | 10,151 |
| 2016-07-18 | $27.70 | $27.88 | $27.50 | $27.59 | $19.87 | 13,136 |
| 2016-07-15 | $27.65 | $27.93 | $27.26 | $27.90 | $20.10 | 372,127 |
| 2016-07-14 | $27.56 | $27.95 | $27.37 | $27.78 | $20.01 | 119,111 |
| 2016-07-13 | $27.25 | $27.84 | $27.22 | $27.75 | $19.99 | 42,390 |
| 2016-07-12 | $27.32 | $27.81 | $27.28 | $27.55 | $19.84 | 16,783 |
| 2016-07-11 | $27.25 | $27.75 | $27.25 | $27.57 | $19.86 | 7,176 |
| 2016-07-08 | $27.20 | $27.64 | $27.01 | $27.54 | $19.84 | 29,485 |
| 2016-07-07 | $27.56 | $27.62 | $26.92 | $27.24 | $19.62 | 39,265 |
| 2016-07-06 | $26.86 | $27.48 | $26.72 | $27.19 | $19.58 | 39,479 |
| 2016-07-05 | $28.14 | $28.40 | $26.85 | $27.50 | $19.81 | 47,350 |
| 2016-07-01 | $26.50 | $29.15 | $26.50 | $28.87 | $20.79 | 122,597 |
| 2016-06-30 | $26.40 | $27.37 | $26.40 | $26.89 | $19.37 | 29,443 |
| 2016-06-29 | $26.09 | $26.51 | $26.00 | $26.40 | $19.01 | 129,533 |
| 2016-06-28 | $25.94 | $26.09 | $25.93 | $26.09 | $18.79 | 15,049 |
| 2016-06-27 | $25.72 | $25.99 | $25.50 | $25.94 | $18.57 | 113,141 |
| 2016-06-24 | $25.87 | $25.97 | $25.30 | $25.85 | $18.50 | 7,285 |
| 2016-06-23 | $25.92 | $25.97 | $25.90 | $25.93 | $18.56 | 14,433 |
| 2016-06-22 | $25.90 | $26.08 | $25.90 | $25.90 | $18.54 | 40,480 |
| 2016-06-21 | $25.70 | $26.09 | $25.70 | $25.99 | $18.61 | 28,190 |
| 2016-06-20 | $25.51 | $25.94 | $25.51 | $25.75 | $18.43 | 62,693 |
| 2016-06-17 | $25.39 | $25.73 | $25.38 | $25.53 | $18.28 | 24,281 |
| 2016-06-16 | $25.50 | $25.50 | $25.19 | $25.35 | $18.15 | 115,690 |
| 2016-06-15 | $25.45 | $25.65 | $25.35 | $25.54 | $18.28 | 19,200 |
| 2016-06-14 | $25.29 | $25.41 | $25.25 | $25.35 | $18.15 | 48,666 |
| 2016-06-13 | $25.16 | $25.29 | $25.16 | $25.25 | $18.08 | 24,760 |
Pebblebrook Hotel Trust (PBBKP) News Headlines
Recent Pebblebrook Hotel Trust (PBBKP) News
Similar Companies to Pebblebrook Hotel Trust (PBBKP) 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 | -- | -- | -- |