PhenixFIN Corp (PFXNL) Exchange: NASDAQ
Data as of Oct. 6, 2025
$25.04 ($0.01) 0.04%
PhenixFIN Corp - Daily Information
Click for more stock information on PhenixFIN Corp.| Daily Information | Data |
|---|---|
| Date | Oct. 6, 2025 |
| Open | $25.03 |
| Previous Close | $25.04 |
| High | $25.09 |
| Low | $25.03 |
| Adjusted Open | $25.03 |
| Previous Adjusted Close | $25.04 |
| Adjusted High | $25.09 |
| Adjusted Low | $25.03 |
About PhenixFIN Corp (PFXNL)
Medley Capital Corp Pfd.
Invest in PhenixFIN Corp (PFXNL)
Historical Stock Data for PhenixFIN Corp (PFXNL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | $25.03 | $25.09 | $25.03 | $25.04 | $25.04 | 3,140 |
| 2023-01-12 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 12 |
| 2023-01-11 | $25.01 | $25.03 | $25.01 | $25.03 | $25.03 | 1,805 |
| 2023-01-10 | $25.04 | $25.04 | $25.03 | $25.03 | $25.03 | 1,591 |
| 2023-01-09 | $25.03 | $25.07 | $25.03 | $25.05 | $25.05 | 1,123 |
| 2023-01-06 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 450 |
| 2023-01-05 | $25.02 | $25.02 | $25.00 | $25.00 | $25.00 | 2,666 |
| 2023-01-04 | $25.05 | $25.06 | $25.02 | $25.02 | $25.02 | 1,091 |
| 2023-01-03 | $25.00 | $25.05 | $25.00 | $25.05 | $25.05 | 922 |
| 2022-12-30 | $25.03 | $25.08 | $25.02 | $25.08 | $25.08 | 10,964 |
| 2022-12-29 | $25.03 | $25.05 | $25.00 | $25.05 | $25.05 | 2,309 |
| 2022-12-28 | $25.02 | $25.03 | $25.00 | $25.00 | $25.00 | 4,105 |
| 2022-12-27 | $25.03 | $25.04 | $24.98 | $24.98 | $24.98 | 16,513 |
| 2022-12-23 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2022-12-22 | $25.01 | $25.02 | $25.01 | $25.02 | $25.02 | 1,700 |
| 2022-12-21 | $25.01 | $25.04 | $25.01 | $25.04 | $25.04 | 798 |
| 2022-12-20 | $25.01 | $25.04 | $25.01 | $25.04 | $25.04 | 605 |
| 2022-12-19 | $25.00 | $25.08 | $25.00 | $25.00 | $25.00 | 1,290 |
| 2022-12-16 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 72 |
| 2022-12-15 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 101 |
| 2022-12-14 | $24.94 | $24.94 | $24.94 | $24.94 | $24.94 | 354 |
| 2022-12-13 | $25.37 | $25.37 | $25.18 | $25.34 | $24.96 | 650 |
| 2022-12-12 | $25.17 | $25.17 | $25.16 | $25.16 | $24.78 | 337 |
| 2022-12-09 | $25.13 | $25.13 | $25.13 | $25.13 | $24.75 | 188 |
| 2022-12-08 | $25.26 | $25.26 | $25.24 | $25.24 | $24.86 | 938 |
| 2022-12-07 | $25.24 | $25.24 | $25.24 | $25.24 | $24.85 | 0 |
| 2022-12-06 | $25.30 | $25.30 | $25.13 | $25.24 | $24.85 | 1,186 |
| 2022-12-05 | $25.13 | $25.13 | $25.13 | $25.13 | $24.75 | 283 |
| 2022-12-02 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 499 |
| 2022-12-01 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 0 |
| 2022-11-30 | $25.30 | $25.35 | $25.22 | $25.35 | $25.35 | 785 |
| 2022-11-29 | $25.22 | $25.30 | $25.19 | $25.20 | $25.20 | 1,601 |
| 2022-11-28 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
| 2022-11-25 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 210 |
| 2022-11-23 | $25.22 | $25.22 | $25.14 | $25.14 | $25.14 | 761 |
| 2022-11-22 | $25.13 | $25.20 | $25.13 | $25.20 | $25.20 | 1,472 |
| 2022-11-21 | $25.19 | $25.20 | $25.19 | $25.19 | $25.19 | 1,101 |
| 2022-11-18 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 1 |
| 2022-11-17 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2022-11-16 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 0 |
| 2022-11-15 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 359 |
| 2022-11-14 | $25.10 | $25.10 | $25.08 | $25.08 | $25.08 | 480 |
| 2022-11-11 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 238 |
| 2022-11-10 | $25.10 | $25.18 | $25.08 | $25.18 | $25.18 | 6,011 |
| 2022-11-09 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 2 |
| 2022-11-08 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 52 |
| 2022-11-07 | $25.13 | $25.13 | $25.13 | $25.13 | $25.13 | 371 |
| 2022-11-04 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 143 |
| 2022-11-03 | $25.07 | $25.07 | $24.98 | $25.00 | $25.00 | 1,191 |
| 2022-11-02 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 431 |
| 2022-11-01 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 87 |
| 2022-10-31 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 215 |
| 2022-10-28 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 520 |
| 2022-10-27 | $24.97 | $24.97 | $24.96 | $24.96 | $24.96 | 2,374 |
| 2022-10-26 | $25.04 | $25.04 | $24.99 | $24.99 | $24.99 | 717 |
| 2022-10-25 | $25.00 | $25.03 | $25.00 | $25.03 | $25.03 | 399 |
| 2022-10-24 | $25.00 | $25.07 | $24.96 | $25.07 | $25.07 | 4,223 |
| 2022-10-21 | $25.07 | $25.07 | $24.95 | $24.96 | $24.96 | 1,636 |
| 2022-10-20 | $25.10 | $25.10 | $24.98 | $24.98 | $24.98 | 3,217 |
| 2022-10-19 | $25.10 | $25.11 | $25.00 | $25.05 | $25.05 | 2,759 |
| 2022-10-18 | $25.08 | $25.11 | $24.86 | $25.01 | $25.01 | 38,183 |
| 2022-10-17 | $25.03 | $25.03 | $24.98 | $24.98 | $24.98 | 1,866 |
| 2022-10-14 | $25.00 | $25.00 | $25.00 | $25.00 | $25.00 | 147 |
| 2022-10-13 | $25.00 | $25.02 | $25.00 | $25.00 | $25.00 | 1,713 |
| 2022-10-12 | $24.85 | $25.05 | $24.85 | $25.05 | $25.05 | 1,117 |
| 2022-10-11 | $24.90 | $24.90 | $24.86 | $24.86 | $24.86 | 1,088 |
| 2022-10-10 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 0 |
| 2022-10-07 | $24.85 | $24.85 | $24.85 | $24.85 | $24.85 | 537 |
| 2022-10-06 | $24.92 | $24.92 | $24.91 | $24.91 | $24.91 | 336 |
| 2022-10-05 | $25.00 | $25.00 | $24.97 | $24.99 | $24.99 | 2,006 |
| 2022-10-04 | $24.95 | $25.03 | $24.95 | $25.03 | $25.03 | 361 |
| 2022-10-03 | $24.85 | $24.88 | $24.85 | $24.88 | $24.88 | 376 |
| 2022-09-30 | $24.87 | $24.90 | $24.84 | $24.84 | $24.84 | 4,751 |
| 2022-09-29 | $24.76 | $24.88 | $24.75 | $24.80 | $24.80 | 1,888 |
| 2022-09-28 | $24.90 | $24.90 | $24.89 | $24.90 | $24.90 | 1,265 |
| 2022-09-27 | $24.94 | $24.96 | $24.80 | $24.85 | $24.85 | 6,313 |
| 2022-09-26 | $24.95 | $24.95 | $24.95 | $24.95 | $24.95 | 490 |
| 2022-09-23 | $25.00 | $25.01 | $24.95 | $24.95 | $24.95 | 10,291 |
| 2022-09-22 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 100 |
| 2022-09-21 | $25.12 | $25.12 | $25.06 | $25.06 | $25.06 | 502 |
| 2022-09-20 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 176 |
| 2022-09-19 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 262 |
| 2022-09-16 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 300 |
| 2022-09-15 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 215 |
| 2022-09-14 | $25.14 | $25.14 | $25.00 | $25.00 | $25.00 | 3,242 |
| 2022-09-13 | $25.35 | $25.35 | $25.35 | $25.35 | $24.97 | 308 |
| 2022-09-12 | $25.39 | $25.39 | $25.39 | $25.39 | $25.01 | 0 |
| 2022-09-09 | $25.39 | $25.39 | $25.39 | $25.39 | $25.01 | 314 |
| 2022-09-08 | $25.30 | $25.35 | $25.30 | $25.30 | $24.92 | 2,402 |
| 2022-09-07 | $25.30 | $25.44 | $25.30 | $25.38 | $25.38 | 1,315 |
| 2022-09-06 | $25.30 | $25.32 | $25.30 | $25.32 | $25.32 | 600 |
| 2022-09-02 | $25.31 | $25.31 | $25.30 | $25.30 | $25.30 | 1,228 |
| 2022-09-01 | $25.28 | $25.35 | $25.28 | $25.31 | $25.31 | 4,538 |
| 2022-08-31 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2022-08-30 | $25.26 | $25.27 | $25.26 | $25.27 | $25.27 | 285 |
| 2022-08-29 | $25.34 | $25.34 | $25.25 | $25.25 | $25.25 | 780 |
| 2022-08-26 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-08-25 | $25.28 | $25.28 | $25.24 | $25.25 | $25.25 | 28,248 |
| 2022-08-24 | $25.28 | $25.29 | $25.26 | $25.26 | $25.26 | 16,345 |
| 2022-08-23 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2022-08-22 | $25.33 | $25.43 | $25.33 | $25.43 | $25.43 | 750 |
| 2022-08-19 | $25.30 | $25.35 | $25.25 | $25.35 | $25.35 | 621 |
| 2022-08-18 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 0 |
| 2022-08-17 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 483 |
| 2022-08-16 | $25.24 | $25.38 | $25.24 | $25.25 | $25.25 | 3,060 |
| 2022-08-15 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 92 |
| 2022-08-12 | $25.23 | $25.23 | $25.22 | $25.22 | $25.22 | 628 |
| 2022-08-11 | $25.23 | $25.34 | $25.23 | $25.34 | $25.34 | 882 |
| 2022-08-10 | $25.25 | $25.25 | $25.22 | $25.22 | $25.22 | 8,640 |
| 2022-08-09 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-08-08 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 40 |
| 2022-08-05 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 0 |
| 2022-08-04 | $25.22 | $25.25 | $25.22 | $25.25 | $25.25 | 19,652 |
| 2022-08-03 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1 |
| 2022-08-02 | $25.25 | $25.32 | $25.25 | $25.25 | $25.25 | 5,585 |
| 2022-08-01 | $25.20 | $25.25 | $25.20 | $25.22 | $25.22 | 3,920 |
| 2022-07-29 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 198 |
| 2022-07-28 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 154 |
| 2022-07-27 | $25.15 | $25.20 | $25.11 | $25.20 | $25.20 | 1,683 |
| 2022-07-26 | $25.16 | $25.16 | $25.10 | $25.16 | $25.16 | 1,295 |
| 2022-07-25 | $25.12 | $25.14 | $25.12 | $25.14 | $25.14 | 1,005 |
| 2022-07-22 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 200 |
| 2022-07-21 | $25.12 | $25.17 | $25.10 | $25.17 | $25.17 | 3,155 |
| 2022-07-20 | $25.07 | $25.18 | $25.07 | $25.15 | $25.15 | 5,572 |
| 2022-07-19 | $25.06 | $25.25 | $25.05 | $25.25 | $25.25 | 975 |
| 2022-07-18 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 44 |
| 2022-07-15 | $25.06 | $25.06 | $25.05 | $25.06 | $25.06 | 748 |
| 2022-07-14 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
| 2022-07-13 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 600 |
| 2022-07-12 | $25.04 | $25.17 | $25.02 | $25.04 | $25.04 | 731 |
| 2022-07-11 | $25.04 | $25.24 | $25.04 | $25.04 | $25.04 | 3,724 |
| 2022-07-08 | $25.09 | $25.09 | $25.06 | $25.06 | $25.06 | 725 |
| 2022-07-07 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 272 |
| 2022-07-06 | $25.04 | $25.04 | $25.03 | $25.03 | $25.03 | 1,692 |
| 2022-07-05 | $25.36 | $25.36 | $25.36 | $25.36 | $25.36 | 200 |
| 2022-07-01 | $25.03 | $25.19 | $25.03 | $25.19 | $25.19 | 442 |
| 2022-06-30 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 628 |
| 2022-06-29 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 65 |
| 2022-06-28 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 486 |
| 2022-06-27 | $25.28 | $25.32 | $25.10 | $25.32 | $25.32 | 3,900 |
| 2022-06-24 | $25.15 | $25.19 | $25.15 | $25.19 | $25.19 | 200 |
| 2022-06-23 | $25.10 | $25.22 | $25.10 | $25.10 | $25.10 | 1,400 |
| 2022-06-22 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 1,679 |
| 2022-06-21 | $25.00 | $25.01 | $25.00 | $25.01 | $25.01 | 1,472 |
| 2022-06-17 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 413 |
| 2022-06-16 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 845 |
| 2022-06-15 | $25.10 | $25.10 | $24.99 | $24.99 | $24.99 | 1,749 |
| 2022-06-14 | $25.05 | $25.20 | $25.05 | $25.18 | $25.18 | 1,394 |
| 2022-06-13 | $25.47 | $25.47 | $25.27 | $25.33 | $24.95 | 7,927 |
| 2022-06-10 | $25.32 | $25.32 | $25.32 | $25.32 | $24.94 | 0 |
| 2022-06-09 | $25.32 | $25.32 | $25.32 | $25.32 | $24.94 | 0 |
| 2022-06-08 | $25.32 | $25.32 | $25.32 | $25.32 | $24.94 | 211 |
| 2022-06-07 | $25.32 | $25.32 | $25.32 | $25.32 | $24.94 | 466 |
| 2022-06-06 | $25.32 | $25.32 | $25.32 | $25.32 | $24.94 | 399 |
| 2022-06-03 | $25.43 | $25.43 | $25.43 | $25.43 | $25.05 | 569 |
| 2022-06-02 | $25.50 | $25.50 | $25.50 | $25.50 | $25.12 | 246 |
| 2022-06-01 | $25.26 | $25.26 | $25.26 | $25.26 | $24.88 | 0 |
| 2022-05-31 | $25.26 | $25.26 | $25.26 | $25.26 | $24.88 | 2 |
| 2022-05-27 | $25.26 | $25.26 | $25.26 | $25.26 | $24.88 | 721 |
| 2022-05-26 | $25.27 | $25.27 | $25.27 | $25.27 | $24.89 | 400 |
| 2022-05-25 | $25.27 | $25.27 | $25.27 | $25.27 | $24.89 | 328 |
| 2022-05-24 | $25.27 | $25.27 | $25.27 | $25.27 | $24.89 | 170 |
| 2022-05-23 | $25.29 | $25.30 | $25.25 | $25.28 | $24.90 | 1,269 |
| 2022-05-20 | $25.26 | $25.26 | $25.26 | $25.26 | $24.88 | 344 |
| 2022-05-19 | $25.26 | $25.27 | $25.25 | $25.26 | $24.88 | 947 |
| 2022-05-18 | $25.26 | $25.27 | $25.26 | $25.27 | $24.89 | 1,369 |
| 2022-05-17 | $25.22 | $25.22 | $25.22 | $25.22 | $24.84 | 65 |
| 2022-05-16 | $25.22 | $25.22 | $25.22 | $25.22 | $24.84 | 0 |
| 2022-05-13 | $25.25 | $25.25 | $25.22 | $25.22 | $24.84 | 646 |
| 2022-05-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.87 | 1 |
| 2022-05-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.87 | 1 |
| 2022-05-10 | $25.25 | $25.25 | $25.25 | $25.25 | $24.87 | 107 |
| 2022-05-09 | $25.25 | $25.33 | $25.25 | $25.25 | $24.87 | 1,997 |
| 2022-05-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.87 | 166 |
| 2022-05-05 | $25.26 | $25.26 | $25.26 | $25.26 | $24.88 | 143 |
| 2022-05-04 | $25.45 | $25.45 | $25.45 | $25.45 | $25.07 | 0 |
| 2022-05-03 | $25.45 | $25.45 | $25.45 | $25.45 | $25.07 | 27 |
| 2022-05-02 | $25.45 | $25.45 | $25.45 | $25.45 | $25.07 | 280 |
| 2022-04-29 | $25.25 | $25.25 | $25.25 | $25.25 | $24.87 | 0 |
| 2022-04-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.87 | 49 |
| 2022-04-27 | $25.25 | $25.25 | $25.25 | $25.25 | $24.87 | 241 |
| 2022-04-26 | $25.41 | $25.41 | $25.41 | $25.41 | $25.03 | 0 |
| 2022-04-25 | $25.41 | $25.41 | $25.41 | $25.41 | $25.03 | 159 |
| 2022-04-22 | $25.25 | $25.25 | $25.25 | $25.25 | $24.87 | 0 |
| 2022-04-21 | $25.25 | $25.25 | $25.25 | $25.25 | $24.87 | 1 |
| 2022-04-20 | $25.25 | $25.25 | $25.25 | $25.25 | $24.87 | 149 |
| 2022-04-19 | $25.25 | $25.25 | $25.25 | $25.25 | $24.87 | 273 |
| 2022-04-18 | $25.25 | $25.25 | $25.25 | $25.25 | $24.87 | 0 |
| 2022-04-14 | $25.25 | $25.25 | $25.25 | $25.25 | $24.87 | 100 |
| 2022-04-13 | $25.27 | $25.45 | $25.25 | $25.25 | $24.87 | 776 |
| 2022-04-12 | $25.25 | $25.25 | $25.25 | $25.25 | $24.87 | 78 |
| 2022-04-11 | $25.25 | $25.25 | $25.25 | $25.25 | $24.87 | 0 |
| 2022-04-08 | $25.25 | $25.25 | $25.25 | $25.25 | $24.87 | 0 |
| 2022-04-07 | $25.25 | $25.25 | $25.25 | $25.25 | $24.87 | 72 |
| 2022-04-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.87 | 39 |
| 2022-04-05 | $25.25 | $25.25 | $25.25 | $25.25 | $24.87 | 200 |
| 2022-04-04 | $25.23 | $25.23 | $25.23 | $25.23 | $24.85 | 312 |
| 2022-04-01 | $25.25 | $25.44 | $25.23 | $25.44 | $25.06 | 1,194 |
| 2022-03-31 | $25.22 | $25.22 | $25.22 | $25.22 | $24.84 | 11 |
| 2022-03-30 | $25.22 | $25.22 | $25.22 | $25.22 | $24.84 | 628 |
| 2022-03-29 | $25.22 | $25.22 | $25.12 | $25.12 | $24.74 | 399 |
| 2022-03-28 | $25.23 | $25.43 | $25.22 | $25.22 | $24.84 | 1,193 |
| 2022-03-25 | $25.23 | $25.23 | $25.23 | $25.23 | $24.85 | 402 |
| 2022-03-24 | $25.22 | $25.22 | $25.22 | $25.22 | $24.84 | 6 |
| 2022-03-23 | $25.22 | $25.22 | $25.22 | $25.22 | $24.84 | 0 |
| 2022-03-22 | $25.22 | $25.22 | $25.22 | $25.22 | $24.84 | 71 |
| 2022-03-21 | $25.22 | $25.22 | $25.22 | $25.22 | $24.84 | 151 |
| 2022-03-18 | $25.59 | $25.59 | $25.59 | $25.59 | $25.21 | 44 |
| 2022-03-17 | $25.59 | $25.59 | $25.59 | $25.59 | $25.21 | 0 |
| 2022-03-16 | $25.59 | $25.59 | $25.59 | $25.59 | $25.21 | 2 |
| 2022-03-15 | $25.20 | $25.59 | $25.10 | $25.59 | $25.21 | 1,651 |
| 2022-03-14 | $25.13 | $25.33 | $25.13 | $25.33 | $24.95 | 3,225 |
| 2022-03-11 | $25.47 | $25.47 | $25.47 | $25.47 | $24.71 | 0 |
| 2022-03-10 | $25.47 | $25.47 | $25.47 | $25.47 | $24.71 | 189 |
| 2022-03-09 | $25.37 | $25.37 | $25.37 | $25.37 | $24.62 | 0 |
| 2022-03-08 | $25.37 | $25.37 | $25.37 | $25.37 | $24.62 | 290 |
| 2022-03-07 | $25.37 | $25.37 | $25.37 | $25.37 | $24.62 | 1,552 |
| 2022-03-04 | $25.53 | $25.53 | $25.53 | $25.53 | $24.77 | 0 |
| 2022-03-03 | $25.53 | $25.53 | $25.53 | $25.53 | $24.77 | 10 |
| 2022-03-02 | $25.32 | $25.54 | $25.32 | $25.53 | $24.77 | 693 |
| 2022-03-01 | $25.32 | $25.32 | $25.32 | $25.32 | $24.57 | 146 |
| 2022-02-28 | $25.33 | $25.33 | $25.33 | $25.33 | $24.58 | 282 |
| 2022-02-25 | $25.33 | $25.33 | $25.33 | $25.33 | $24.58 | 0 |
| 2022-02-24 | $25.33 | $25.33 | $25.33 | $25.33 | $24.58 | 101 |
| 2022-02-23 | $25.33 | $25.33 | $25.33 | $25.33 | $24.58 | 301 |
| 2022-02-22 | $25.33 | $25.33 | $25.33 | $25.33 | $24.58 | 62 |
| 2022-02-18 | $25.33 | $25.33 | $25.33 | $25.33 | $24.58 | 201 |
| 2022-02-17 | $25.33 | $25.33 | $25.33 | $25.33 | $24.58 | 48 |
| 2022-02-16 | $25.33 | $25.33 | $25.33 | $25.33 | $24.58 | 244 |
| 2022-02-15 | $25.35 | $25.35 | $25.35 | $25.35 | $24.60 | 169 |
| 2022-02-14 | $25.36 | $25.36 | $25.36 | $25.36 | $24.61 | 398 |
| 2022-02-11 | $25.32 | $25.32 | $25.32 | $25.32 | $24.57 | 2 |
| 2022-02-10 | $25.75 | $25.75 | $25.32 | $25.32 | $24.57 | 329 |
| 2022-02-09 | $25.30 | $25.65 | $25.30 | $25.35 | $24.60 | 816 |
| 2022-02-08 | $25.75 | $25.75 | $25.70 | $25.70 | $24.94 | 346 |
| 2022-02-07 | $25.30 | $25.30 | $25.30 | $25.30 | $24.55 | 208 |
| 2022-02-04 | $25.30 | $25.30 | $25.30 | $25.30 | $24.55 | 133 |
| 2022-02-03 | $25.41 | $25.41 | $25.41 | $25.41 | $24.66 | 400 |
| 2022-02-02 | $25.30 | $25.30 | $25.30 | $25.30 | $24.55 | 466 |
| 2022-02-01 | $25.37 | $25.37 | $25.30 | $25.35 | $24.60 | 719 |
| 2022-01-31 | $25.25 | $25.45 | $25.25 | $25.45 | $24.70 | 1,197 |
| 2022-01-28 | $25.25 | $25.25 | $25.25 | $25.25 | $24.50 | 257 |
| 2022-01-27 | $25.47 | $25.47 | $25.47 | $25.47 | $24.72 | 200 |
| 2022-01-26 | $25.21 | $25.21 | $25.21 | $25.21 | $24.46 | 32 |
| 2022-01-25 | $25.21 | $25.21 | $25.21 | $25.21 | $24.46 | 1,124 |
| 2022-01-24 | $25.20 | $25.20 | $25.20 | $25.20 | $24.45 | 551 |
| 2022-01-21 | $25.21 | $25.21 | $25.21 | $25.21 | $24.46 | 325 |
| 2022-01-20 | $25.47 | $25.47 | $25.21 | $25.32 | $24.57 | 668 |
| 2022-01-19 | $25.40 | $25.40 | $25.18 | $25.18 | $24.43 | 2,197 |
| 2022-01-18 | $25.47 | $25.47 | $25.40 | $25.40 | $24.65 | 515 |
| 2022-01-14 | $25.53 | $25.53 | $25.53 | $25.53 | $24.77 | 38 |
| 2022-01-13 | $25.53 | $25.53 | $25.53 | $25.53 | $24.77 | 0 |
| 2022-01-12 | $25.70 | $25.70 | $25.40 | $25.53 | $24.77 | 1,342 |
| 2022-01-11 | $25.42 | $25.42 | $25.42 | $25.42 | $24.67 | 45 |
| 2022-01-10 | $25.40 | $25.42 | $25.40 | $25.42 | $24.67 | 344 |
| 2022-01-07 | $25.40 | $25.40 | $25.40 | $25.40 | $24.65 | 0 |
| 2022-01-06 | $25.40 | $25.40 | $25.40 | $25.40 | $24.65 | 129 |
| 2022-01-05 | $25.41 | $25.48 | $25.40 | $25.40 | $24.65 | 922 |
| 2022-01-04 | $25.40 | $25.42 | $25.40 | $25.42 | $24.67 | 632 |
| 2022-01-03 | $25.40 | $25.55 | $25.40 | $25.50 | $24.74 | 2,302 |
| 2021-12-31 | $25.53 | $25.53 | $25.53 | $25.53 | $24.77 | 100 |
| 2021-12-30 | $25.70 | $25.70 | $25.40 | $25.54 | $24.78 | 1,069 |
| 2021-12-29 | $25.53 | $25.53 | $25.53 | $25.53 | $24.78 | 166 |
| 2021-12-28 | $25.55 | $25.55 | $25.55 | $25.55 | $24.79 | 600 |
| 2021-12-27 | $25.40 | $25.40 | $25.40 | $25.40 | $24.65 | 467 |
| 2021-12-23 | $25.41 | $25.55 | $25.41 | $25.55 | $24.79 | 516 |
| 2021-12-22 | $25.41 | $25.41 | $25.41 | $25.41 | $24.66 | 187 |
| 2021-12-21 | $25.40 | $25.40 | $25.40 | $25.40 | $24.65 | 62 |
| 2021-12-20 | $25.40 | $25.40 | $25.40 | $25.40 | $24.65 | 1,469 |
| 2021-12-17 | $25.41 | $25.41 | $25.41 | $25.41 | $24.66 | 542 |
| 2021-12-16 | $25.60 | $25.60 | $25.50 | $25.53 | $24.77 | 1,252 |
| 2021-12-15 | $25.50 | $25.70 | $25.50 | $25.70 | $24.94 | 1,947 |
| 2021-12-14 | $25.50 | $25.52 | $25.50 | $25.50 | $24.74 | 726 |
| 2021-12-13 | $25.52 | $25.52 | $25.52 | $25.52 | $24.40 | 194 |
| 2021-12-10 | $25.36 | $25.36 | $25.36 | $25.36 | $24.24 | 92 |
| 2021-12-09 | $25.36 | $25.36 | $25.36 | $25.36 | $24.24 | 114 |
| 2021-12-08 | $25.36 | $25.36 | $25.36 | $25.36 | $24.24 | 0 |
| 2021-12-07 | $25.36 | $25.36 | $25.36 | $25.36 | $24.24 | 0 |
| 2021-12-06 | $25.40 | $25.40 | $25.36 | $25.36 | $24.24 | 406 |
| 2021-12-03 | $25.70 | $25.70 | $25.70 | $25.70 | $24.57 | 0 |
| 2021-12-02 | $25.70 | $25.70 | $25.70 | $25.70 | $24.57 | 0 |
| 2021-12-01 | $25.50 | $25.70 | $25.22 | $25.70 | $24.57 | 1,200 |
| 2021-11-30 | $25.62 | $27.44 | $25.56 | $26.00 | $24.86 | 9,888 |
| 2021-11-29 | $25.60 | $25.60 | $25.60 | $25.60 | $24.47 | 120 |
| 2021-11-26 | $25.36 | $25.60 | $25.32 | $25.57 | $24.45 | 5,477 |
| 2021-11-24 | $25.80 | $25.80 | $25.73 | $25.73 | $24.60 | 200 |
| 2021-11-23 | $25.40 | $25.40 | $25.35 | $25.35 | $24.23 | 3,450 |
| 2021-11-22 | $25.43 | $25.90 | $25.40 | $25.40 | $24.28 | 4,013 |
| 2021-11-19 | $25.40 | $25.43 | $25.38 | $25.43 | $24.31 | 14,654 |
| 2021-11-18 | $25.38 | $25.38 | $25.38 | $25.38 | $24.26 | 400 |
| 2021-11-17 | $25.38 | $25.38 | $25.38 | $25.38 | $24.26 | 0 |
| 2021-11-16 | $25.38 | $25.38 | $25.38 | $25.38 | $24.26 | 169 |
| 2021-11-15 | $25.37 | $25.37 | $25.26 | $25.26 | $24.15 | 81,784 |
| 2021-11-12 | $25.34 | $25.34 | $25.34 | $25.34 | $24.23 | 0 |
| 2021-11-11 | $25.34 | $25.34 | $25.34 | $25.34 | $24.23 | 0 |
| 2021-11-10 | $25.30 | $25.35 | $25.24 | $25.34 | $24.23 | 5,190 |
| 2021-11-09 | $25.30 | $25.38 | $25.30 | $25.38 | $24.26 | 323 |
| 2021-11-08 | $25.39 | $25.39 | $25.39 | $25.39 | $24.27 | 1 |
| 2021-11-05 | $25.39 | $25.39 | $25.39 | $25.39 | $24.27 | 0 |
| 2021-11-04 | $25.38 | $25.39 | $25.38 | $25.39 | $24.27 | 1,294 |
| 2021-11-03 | $25.27 | $25.40 | $25.23 | $25.36 | $24.24 | 9,145 |
| 2021-11-02 | $25.23 | $25.39 | $25.21 | $25.39 | $24.27 | 5,373 |
| 2021-11-01 | $25.25 | $25.40 | $25.25 | $25.40 | $24.28 | 715 |
| 2021-10-29 | $25.36 | $25.36 | $25.36 | $25.36 | $24.24 | 0 |
| 2021-10-28 | $25.21 | $25.36 | $25.21 | $25.36 | $24.24 | 1,965 |
| 2021-10-27 | $25.20 | $25.42 | $25.20 | $25.31 | $24.20 | 3,205 |
| 2021-10-26 | $25.40 | $25.43 | $25.19 | $25.37 | $24.25 | 2,408 |
| 2021-10-25 | $25.42 | $25.42 | $25.42 | $25.42 | $24.30 | 40 |
| 2021-10-22 | $25.19 | $25.42 | $25.19 | $25.42 | $24.30 | 776 |
| 2021-10-21 | $25.27 | $25.40 | $25.18 | $25.38 | $24.26 | 4,971 |
| 2021-10-20 | $25.18 | $25.43 | $25.18 | $25.43 | $24.31 | 3,490 |
| 2021-10-19 | $25.30 | $25.41 | $25.30 | $25.41 | $24.30 | 590 |
| 2021-10-18 | $25.33 | $25.42 | $25.22 | $25.42 | $24.30 | 600 |
| 2021-10-15 | $25.25 | $25.40 | $25.18 | $25.25 | $24.14 | 4,598 |
| 2021-10-14 | $25.24 | $25.38 | $25.11 | $25.15 | $24.04 | 3,561 |
| 2021-10-13 | $25.41 | $25.46 | $25.21 | $25.39 | $24.27 | 1,938 |
| 2021-10-12 | $25.46 | $25.46 | $25.46 | $25.46 | $24.34 | 0 |
| 2021-10-11 | $25.20 | $25.46 | $25.18 | $25.46 | $24.34 | 999 |
| 2021-10-08 | $25.13 | $25.46 | $25.10 | $25.46 | $24.34 | 641 |
| 2021-10-07 | $25.25 | $25.46 | $25.15 | $25.46 | $24.34 | 1,232 |
| 2021-10-06 | $25.43 | $25.43 | $25.20 | $25.39 | $24.27 | 4,503 |
| 2021-10-05 | $25.39 | $25.40 | $25.39 | $25.40 | $24.28 | 434 |
| 2021-10-04 | $25.41 | $25.41 | $25.41 | $25.41 | $24.29 | 1 |
| 2021-10-01 | $25.27 | $25.41 | $25.18 | $25.41 | $24.29 | 647 |
| 2021-09-30 | $25.38 | $25.40 | $25.12 | $25.40 | $24.28 | 4,330 |
| 2021-09-29 | $25.40 | $25.40 | $25.40 | $25.40 | $24.28 | 3 |
| 2021-09-28 | $25.40 | $25.40 | $25.40 | $25.40 | $24.28 | 2 |
| 2021-09-27 | $25.40 | $25.40 | $25.40 | $25.40 | $24.28 | 0 |
| 2021-09-24 | $25.40 | $25.40 | $25.40 | $25.40 | $24.28 | 2 |
| 2021-09-23 | $25.40 | $25.40 | $25.40 | $25.40 | $24.28 | 0 |
| 2021-09-22 | $25.20 | $25.40 | $25.20 | $25.40 | $24.28 | 652 |
| 2021-09-21 | $25.31 | $25.31 | $25.31 | $25.31 | $24.20 | 210 |
| 2021-09-20 | $25.13 | $25.44 | $25.13 | $25.19 | $24.08 | 1,010 |
| 2021-09-17 | $25.44 | $25.44 | $25.44 | $25.44 | $24.32 | 1 |
| 2021-09-16 | $25.44 | $25.44 | $25.44 | $25.44 | $24.32 | 0 |
| 2021-09-15 | $25.28 | $25.44 | $25.28 | $25.44 | $24.32 | 401 |
| 2021-09-14 | $25.23 | $25.23 | $25.23 | $25.23 | $24.12 | 584 |
| 2021-09-13 | $25.41 | $25.97 | $25.41 | $25.97 | $24.46 | 1,141 |
| 2021-09-10 | $25.37 | $25.37 | $25.37 | $25.37 | $23.89 | 127 |
| 2021-09-09 | $25.38 | $25.41 | $25.38 | $25.41 | $23.93 | 250 |
| 2021-09-08 | $25.35 | $25.41 | $25.35 | $25.41 | $23.93 | 550 |
| 2021-09-07 | $25.45 | $25.45 | $25.45 | $25.45 | $23.97 | 2 |
| 2021-09-03 | $25.40 | $25.45 | $25.40 | $25.45 | $23.97 | 822 |
| 2021-09-02 | $25.38 | $25.45 | $25.35 | $25.45 | $23.97 | 1,029 |
| 2021-09-01 | $25.42 | $25.42 | $25.42 | $25.42 | $23.94 | 34 |
| 2021-08-31 | $25.36 | $25.42 | $25.35 | $25.42 | $23.94 | 4,973 |
| 2021-08-30 | $25.37 | $25.39 | $25.36 | $25.39 | $23.91 | 1,009 |
| 2021-08-27 | $25.37 | $25.39 | $25.35 | $25.39 | $23.91 | 2,489 |
| 2021-08-26 | $25.39 | $25.40 | $25.35 | $25.39 | $23.91 | 3,241 |
| 2021-08-25 | $25.35 | $25.41 | $25.35 | $25.37 | $23.89 | 1,217 |
| 2021-08-24 | $25.35 | $25.40 | $25.35 | $25.35 | $23.87 | 1,638 |
| 2021-08-23 | $25.33 | $25.45 | $25.33 | $25.45 | $23.97 | 575 |
| 2021-08-20 | $25.31 | $25.45 | $25.31 | $25.45 | $23.97 | 2,335 |
| 2021-08-19 | $25.31 | $25.47 | $25.31 | $25.47 | $23.99 | 340 |
| 2021-08-18 | $25.38 | $25.38 | $25.37 | $25.37 | $23.89 | 318 |
| 2021-08-17 | $25.31 | $25.45 | $25.30 | $25.38 | $23.90 | 1,632 |
| 2021-08-16 | $25.47 | $25.47 | $25.34 | $25.38 | $23.90 | 1,300 |
| 2021-08-13 | $25.32 | $25.47 | $25.30 | $25.47 | $23.99 | 3,302 |
| 2021-08-12 | $25.47 | $25.47 | $25.27 | $25.47 | $23.99 | 2,095 |
| 2021-08-11 | $25.40 | $25.40 | $25.35 | $25.40 | $23.92 | 6,952 |
| 2021-08-10 | $25.34 | $25.40 | $25.31 | $25.31 | $23.83 | 1,691 |
| 2021-08-09 | $25.32 | $25.40 | $25.30 | $25.39 | $23.91 | 1,286 |
| 2021-08-06 | $25.32 | $25.45 | $25.32 | $25.45 | $23.97 | 698 |
| 2021-08-05 | $25.32 | $25.47 | $25.32 | $25.47 | $23.99 | 402 |
| 2021-08-04 | $25.30 | $25.47 | $25.30 | $25.47 | $23.98 | 550 |
| 2021-08-03 | $25.45 | $25.45 | $25.31 | $25.45 | $23.97 | 991 |
| 2021-08-02 | $25.38 | $25.45 | $25.38 | $25.45 | $23.97 | 447 |
| 2021-07-30 | $25.45 | $25.45 | $25.45 | $25.45 | $23.97 | 24 |
| 2021-07-29 | $25.29 | $25.47 | $25.29 | $25.45 | $23.97 | 750 |
| 2021-07-28 | $25.45 | $25.45 | $25.45 | $25.45 | $23.97 | 0 |
| 2021-07-27 | $25.43 | $25.45 | $25.43 | $25.45 | $23.97 | 3,643 |
| 2021-07-26 | $25.45 | $25.45 | $25.45 | $25.45 | $23.96 | 2 |
| 2021-07-23 | $25.25 | $25.45 | $25.23 | $25.45 | $23.96 | 3,517 |
| 2021-07-22 | $25.34 | $25.45 | $25.30 | $25.34 | $23.86 | 1,234 |
| 2021-07-21 | $25.43 | $25.43 | $25.30 | $25.30 | $23.82 | 2,387 |
| 2021-07-20 | $25.27 | $25.45 | $25.21 | $25.45 | $23.96 | 3,767 |
| 2021-07-19 | $25.26 | $25.28 | $25.20 | $25.28 | $23.81 | 2,128 |
| 2021-07-16 | $25.28 | $25.28 | $25.28 | $25.28 | $23.81 | 702 |
| 2021-07-15 | $25.27 | $25.27 | $25.20 | $25.21 | $23.74 | 1,053 |
| 2021-07-14 | $25.24 | $25.25 | $25.23 | $25.25 | $23.78 | 2,067 |
| 2021-07-13 | $25.20 | $25.26 | $25.20 | $25.22 | $23.75 | 532 |
| 2021-07-12 | $25.25 | $25.28 | $25.22 | $25.27 | $23.80 | 4,200 |
| 2021-07-09 | $25.28 | $25.28 | $25.23 | $25.23 | $23.76 | 3,220 |
| 2021-07-08 | $25.23 | $25.35 | $25.23 | $25.35 | $23.87 | 800 |
| 2021-07-07 | $25.25 | $25.47 | $25.25 | $25.47 | $23.98 | 1,163 |
| 2021-07-06 | $25.25 | $25.30 | $25.23 | $25.30 | $23.83 | 2,759 |
| 2021-07-02 | $25.24 | $25.30 | $25.24 | $25.25 | $23.78 | 920 |
| 2021-07-01 | $25.25 | $25.25 | $25.25 | $25.25 | $23.78 | 359 |
| 2021-06-30 | $25.24 | $25.35 | $25.24 | $25.35 | $23.87 | 2,515 |
| 2021-06-29 | $25.16 | $25.47 | $25.15 | $25.22 | $23.75 | 2,134 |
| 2021-06-28 | $25.20 | $25.25 | $25.15 | $25.25 | $23.78 | 1,988 |
| 2021-06-25 | $25.20 | $25.31 | $25.12 | $25.16 | $23.69 | 32,078 |
| 2021-06-24 | $25.21 | $25.25 | $25.20 | $25.20 | $23.73 | 6,716 |
| 2021-06-23 | $25.20 | $25.20 | $25.20 | $25.20 | $23.73 | 0 |
| 2021-06-22 | $25.30 | $25.31 | $25.20 | $25.20 | $23.73 | 2,168 |
| 2021-06-21 | $25.31 | $25.39 | $25.12 | $25.34 | $23.87 | 1,732 |
| 2021-06-18 | $25.40 | $25.47 | $25.12 | $25.47 | $23.99 | 654 |
| 2021-06-17 | $25.43 | $25.45 | $25.30 | $25.45 | $23.97 | 3,724 |
| 2021-06-16 | $25.19 | $25.34 | $25.19 | $25.34 | $23.86 | 334 |
| 2021-06-15 | $25.48 | $25.48 | $25.48 | $25.48 | $23.99 | 202 |
| 2021-06-14 | $25.16 | $25.29 | $25.16 | $25.23 | $23.76 | 3,195 |
| 2021-06-11 | $25.49 | $25.49 | $25.49 | $25.49 | $23.65 | 463 |
| 2021-06-10 | $25.42 | $25.44 | $25.40 | $25.44 | $23.60 | 1,896 |
| 2021-06-09 | $25.49 | $25.49 | $25.45 | $25.45 | $23.61 | 450 |
| 2021-06-08 | $25.45 | $25.45 | $25.45 | $25.45 | $23.61 | 2 |
| 2021-06-07 | $25.41 | $25.45 | $25.41 | $25.45 | $23.61 | 1,585 |
| 2021-06-04 | $25.45 | $25.45 | $25.38 | $25.38 | $23.54 | 1,341 |
| 2021-06-03 | $25.40 | $25.45 | $25.35 | $25.40 | $23.56 | 4,067 |
| 2021-06-02 | $25.37 | $25.40 | $25.37 | $25.37 | $23.53 | 3,568 |
| 2021-06-01 | $25.36 | $25.40 | $25.32 | $25.38 | $23.54 | 7,603 |
| 2021-05-28 | $25.33 | $25.40 | $25.33 | $25.39 | $23.55 | 4,768 |
| 2021-05-27 | $25.34 | $25.34 | $25.34 | $25.34 | $23.51 | 494 |
| 2021-05-26 | $25.28 | $25.38 | $25.26 | $25.35 | $23.52 | 4,455 |
| 2021-05-25 | $25.39 | $25.39 | $25.26 | $25.36 | $23.52 | 8,156 |
| 2021-05-24 | $25.27 | $25.40 | $25.26 | $25.39 | $23.55 | 2,259 |
| 2021-05-21 | $25.38 | $25.40 | $25.26 | $25.40 | $23.56 | 3,027 |
| 2021-05-20 | $25.40 | $25.40 | $25.40 | $25.40 | $23.56 | 23 |
| 2021-05-19 | $25.38 | $25.40 | $25.26 | $25.40 | $23.56 | 1,476 |
| 2021-05-18 | $25.20 | $25.40 | $25.20 | $25.30 | $23.47 | 6,014 |
| 2021-05-17 | $25.26 | $25.30 | $25.22 | $25.30 | $23.47 | 2,540 |
| 2021-05-14 | $25.30 | $25.30 | $25.25 | $25.26 | $23.43 | 10,983 |
| 2021-05-13 | $25.23 | $25.30 | $25.23 | $25.27 | $23.44 | 3,923 |
| 2021-05-12 | $25.25 | $25.37 | $25.21 | $25.25 | $23.42 | 8,726 |
| 2021-05-11 | $25.23 | $25.23 | $25.23 | $25.23 | $23.40 | 228 |
| 2021-05-10 | $25.30 | $25.30 | $25.25 | $25.28 | $23.45 | 4,696 |
| 2021-05-07 | $25.22 | $25.30 | $25.18 | $25.23 | $23.40 | 28,615 |
| 2021-05-06 | $25.31 | $25.35 | $25.31 | $25.35 | $23.52 | 900 |
| 2021-05-05 | $25.28 | $25.40 | $25.28 | $25.40 | $23.56 | 551 |
| 2021-05-04 | $25.20 | $25.40 | $25.20 | $25.37 | $23.53 | 1,084 |
| 2021-05-03 | $25.40 | $25.40 | $25.38 | $25.40 | $23.56 | 750 |
| 2021-04-30 | $25.23 | $25.40 | $25.23 | $25.39 | $23.55 | 1,247 |
| 2021-04-29 | $25.29 | $25.40 | $25.22 | $25.40 | $23.56 | 1,653 |
| 2021-04-28 | $25.39 | $25.39 | $25.22 | $25.30 | $23.47 | 662 |
| 2021-04-27 | $25.34 | $25.34 | $25.34 | $25.34 | $23.51 | 190 |
| 2021-04-26 | $25.34 | $25.34 | $25.33 | $25.33 | $23.49 | 625 |
| 2021-04-23 | $25.32 | $25.34 | $25.32 | $25.34 | $23.50 | 214 |
| 2021-04-22 | $25.26 | $25.26 | $25.26 | $25.26 | $23.43 | 194 |
| 2021-04-21 | $25.36 | $25.36 | $25.20 | $25.20 | $23.38 | 1,480 |
| 2021-04-20 | $25.25 | $25.25 | $25.25 | $25.25 | $23.42 | 1 |
| 2021-04-19 | $25.27 | $25.27 | $25.25 | $25.25 | $23.42 | 745 |
| 2021-04-16 | $25.27 | $25.27 | $25.27 | $25.27 | $23.44 | 226 |
| 2021-04-15 | $25.21 | $25.31 | $25.21 | $25.31 | $23.47 | 1,190 |
| 2021-04-14 | $25.17 | $25.26 | $25.11 | $25.25 | $23.42 | 2,744 |
| 2021-04-13 | $25.15 | $25.30 | $25.15 | $25.28 | $23.45 | 6,014 |
| 2021-04-12 | $25.28 | $25.28 | $25.23 | $25.23 | $23.41 | 758 |
| 2021-04-09 | $25.26 | $25.26 | $25.15 | $25.15 | $23.33 | 2,585 |
| 2021-04-08 | $25.32 | $25.32 | $25.26 | $25.26 | $23.43 | 535 |
| 2021-04-07 | $25.26 | $25.26 | $25.26 | $25.26 | $23.43 | 200 |
| 2021-04-06 | $25.29 | $25.30 | $25.14 | $25.27 | $23.44 | 2,020 |
| 2021-04-05 | $25.10 | $25.23 | $25.10 | $25.22 | $23.40 | 2,098 |
| 2021-04-01 | $25.34 | $25.40 | $25.23 | $25.40 | $23.56 | 725 |
| 2021-03-31 | $25.05 | $25.23 | $25.05 | $25.23 | $23.40 | 1,042 |
| 2021-03-30 | $25.19 | $25.19 | $25.05 | $25.10 | $23.28 | 4,566 |
| 2021-03-29 | $25.07 | $25.20 | $25.05 | $25.05 | $23.24 | 886 |
| 2021-03-26 | $25.04 | $25.21 | $25.04 | $25.21 | $23.39 | 536 |
| 2021-03-25 | $25.21 | $25.21 | $25.21 | $25.21 | $23.39 | 100 |
| 2021-03-24 | $25.15 | $25.15 | $25.15 | $25.15 | $23.33 | 101 |
| 2021-03-23 | $25.02 | $25.10 | $25.02 | $25.10 | $23.28 | 2,066 |
| 2021-03-22 | $25.32 | $25.32 | $24.96 | $25.15 | $23.33 | 1,490 |
| 2021-03-19 | $25.14 | $25.40 | $25.00 | $25.00 | $23.19 | 1,006 |
| 2021-03-18 | $25.20 | $25.27 | $25.05 | $25.27 | $23.44 | 4,732 |
| 2021-03-17 | $25.25 | $25.30 | $25.22 | $25.22 | $23.40 | 2,734 |
| 2021-03-16 | $25.05 | $25.31 | $25.00 | $25.31 | $23.48 | 28,190 |
| 2021-03-15 | $25.23 | $25.23 | $25.00 | $25.20 | $23.38 | 1,842 |
| 2021-03-12 | $25.25 | $25.25 | $25.04 | $25.05 | $23.24 | 4,367 |
| 2021-03-11 | $25.35 | $25.38 | $25.30 | $25.30 | $23.12 | 8,525 |
| 2021-03-10 | $25.30 | $25.32 | $25.25 | $25.29 | $23.10 | 35,226 |
| 2021-03-09 | $25.25 | $25.37 | $25.25 | $25.25 | $23.07 | 32,907 |
| 2021-03-08 | $25.17 | $25.35 | $25.15 | $25.35 | $23.16 | 5,858 |
| 2021-03-05 | $25.22 | $25.25 | $25.15 | $25.15 | $22.98 | 5,082 |
| 2021-03-04 | $25.28 | $25.28 | $25.28 | $25.28 | $23.09 | 579 |
| 2021-03-03 | $25.18 | $25.18 | $25.18 | $25.18 | $23.01 | 79 |
| 2021-03-02 | $25.17 | $25.27 | $25.15 | $25.18 | $23.01 | 10,680 |
| 2021-03-01 | $25.39 | $25.39 | $25.15 | $25.15 | $22.98 | 3,039 |
| 2021-02-26 | $25.28 | $25.33 | $25.28 | $25.30 | $23.12 | 1,072 |
| 2021-02-25 | $25.17 | $25.25 | $25.17 | $25.25 | $23.07 | 474 |
| 2021-02-24 | $25.25 | $25.25 | $25.25 | $25.25 | $23.07 | 81 |
| 2021-02-23 | $25.15 | $25.45 | $25.05 | $25.25 | $23.07 | 10,493 |
| 2021-02-22 | $25.10 | $25.40 | $25.10 | $25.14 | $22.97 | 2,983 |
| 2021-02-19 | $25.44 | $25.47 | $25.44 | $25.47 | $23.27 | 300 |
| 2021-02-18 | $25.34 | $25.34 | $25.34 | $25.34 | $23.15 | 138 |
| 2021-02-17 | $25.02 | $25.30 | $25.02 | $25.24 | $23.06 | 3,126 |
| 2021-02-16 | $25.14 | $25.15 | $25.02 | $25.02 | $22.86 | 483 |
| 2021-02-12 | $25.03 | $25.20 | $25.03 | $25.18 | $23.01 | 32,619 |
| 2021-02-11 | $25.17 | $25.17 | $25.12 | $25.12 | $22.95 | 305 |
| 2021-02-10 | $25.15 | $25.15 | $25.15 | $25.15 | $22.98 | 600 |
| 2021-02-09 | $25.06 | $25.19 | $25.00 | $25.12 | $22.95 | 4,607 |
| 2021-02-08 | $25.00 | $25.19 | $25.00 | $25.19 | $23.02 | 930 |
| 2021-02-05 | $25.00 | $25.15 | $24.95 | $25.15 | $22.98 | 5,280 |
| 2021-02-04 | $25.00 | $25.15 | $24.98 | $25.15 | $22.98 | 3,507 |
| 2021-02-03 | $24.95 | $25.15 | $24.75 | $25.15 | $22.98 | 1,601 |
| 2021-02-02 | $25.20 | $25.20 | $25.00 | $25.00 | $22.84 | 5,127 |
| 2021-02-01 | $25.07 | $25.07 | $25.03 | $25.03 | $22.86 | 543 |
| 2021-01-29 | $25.00 | $25.19 | $24.75 | $25.19 | $23.02 | 5,202 |
| 2021-01-28 | $25.12 | $25.12 | $25.12 | $25.12 | $22.95 | 31 |
| 2021-01-27 | $24.89 | $25.15 | $24.89 | $25.12 | $22.95 | 1,521 |
| 2021-01-26 | $25.18 | $25.20 | $25.00 | $25.15 | $22.98 | 3,400 |
| 2021-01-25 | $25.29 | $25.29 | $25.20 | $25.20 | $23.02 | 350 |
| 2021-01-22 | $25.05 | $25.43 | $24.80 | $25.29 | $23.11 | 3,490 |
| 2021-01-21 | $24.81 | $25.01 | $24.80 | $25.00 | $22.84 | 4,487 |
| 2021-01-20 | $25.01 | $25.01 | $24.80 | $24.81 | $22.67 | 10,964 |
| 2021-01-19 | $25.01 | $25.03 | $24.85 | $24.85 | $22.70 | 1,846 |
| 2021-01-15 | $24.73 | $25.00 | $24.70 | $24.95 | $22.80 | 3,238 |
| 2021-01-14 | $25.10 | $25.10 | $25.10 | $25.10 | $22.93 | 431 |
| 2021-01-13 | $25.05 | $25.05 | $24.95 | $25.05 | $22.89 | 1,126 |
| 2021-01-12 | $25.05 | $25.05 | $25.05 | $25.05 | $22.89 | 230 |
| 2021-01-11 | $25.13 | $25.15 | $25.08 | $25.15 | $22.98 | 3,699 |
| 2021-01-08 | $25.05 | $25.05 | $25.05 | $25.05 | $22.89 | 0 |
| 2021-01-07 | $25.05 | $25.05 | $25.05 | $25.05 | $22.89 | 800 |
| 2021-01-06 | $25.05 | $25.05 | $25.00 | $25.05 | $22.89 | 450 |
| 2021-01-05 | $24.95 | $24.95 | $24.95 | $24.95 | $22.80 | 677 |
| 2021-01-04 | $24.50 | $24.95 | $24.50 | $24.95 | $22.80 | 981 |
| 2020-12-31 | $24.75 | $25.00 | $24.75 | $24.95 | $22.80 | 2,003 |
| 2020-12-30 | $24.95 | $25.19 | $24.70 | $24.71 | $22.58 | 5,704 |
| 2020-12-29 | $24.70 | $25.00 | $24.53 | $24.95 | $22.80 | 1,621 |
| 2020-12-28 | $24.77 | $24.77 | $24.77 | $24.77 | $22.63 | 453 |
| 2020-12-24 | $24.64 | $24.64 | $24.64 | $24.64 | $22.51 | 299 |
| 2020-12-23 | $24.71 | $24.78 | $24.32 | $24.71 | $22.58 | 8,465 |
| 2020-12-22 | $24.54 | $24.93 | $24.28 | $24.75 | $22.61 | 11,834 |
| 2020-12-21 | $24.77 | $24.99 | $24.27 | $24.59 | $22.47 | 2,838 |
| 2020-12-18 | $24.59 | $25.00 | $23.36 | $24.99 | $22.84 | 10,764 |
| 2020-12-17 | $24.51 | $24.55 | $24.38 | $24.55 | $22.43 | 18,077 |
| 2020-12-16 | $24.65 | $24.92 | $24.52 | $24.54 | $22.42 | 9,831 |
| 2020-12-15 | $24.91 | $24.91 | $24.52 | $24.65 | $22.52 | 10,040 |
| 2020-12-14 | $24.78 | $25.23 | $24.78 | $24.98 | $22.82 | 6,180 |
| 2020-12-11 | $24.77 | $25.09 | $24.77 | $25.09 | $22.58 | 5,000 |
| 2020-12-10 | $25.00 | $25.07 | $24.77 | $24.96 | $22.46 | 5,447 |
| 2020-12-09 | $24.90 | $25.05 | $24.90 | $25.03 | $22.52 | 5,095 |
| 2020-12-08 | $24.90 | $24.90 | $24.83 | $24.90 | $22.41 | 5,093 |
| 2020-12-07 | $24.86 | $24.90 | $24.75 | $24.88 | $22.39 | 3,155 |
| 2020-12-04 | $24.77 | $24.90 | $24.54 | $24.85 | $22.36 | 6,368 |
| 2020-12-03 | $24.60 | $24.90 | $24.60 | $24.90 | $22.40 | 6,038 |
| 2020-12-02 | $24.68 | $24.92 | $24.58 | $24.75 | $22.27 | 3,052 |
| 2020-12-01 | $24.60 | $24.69 | $24.53 | $24.69 | $22.22 | 7,617 |
| 2020-11-30 | $24.09 | $24.57 | $23.75 | $24.47 | $22.02 | 17,996 |
| 2020-11-27 | $24.39 | $24.40 | $24.00 | $24.19 | $21.77 | 3,966 |
| 2020-11-25 | $24.58 | $24.63 | $24.20 | $24.37 | $21.93 | 9,242 |
| 2020-11-24 | $24.29 | $24.67 | $24.15 | $24.40 | $21.96 | 13,033 |
| 2020-11-23 | $24.47 | $24.47 | $24.06 | $24.14 | $21.72 | 15,965 |
| 2020-11-20 | $23.50 | $24.88 | $23.30 | $24.44 | $21.99 | 20,320 |
| 2020-11-19 | $23.50 | $23.75 | $23.15 | $23.50 | $21.15 | 12,706 |
| 2020-11-18 | $23.65 | $23.65 | $22.84 | $23.50 | $21.15 | 2,055 |
| 2020-11-17 | $23.50 | $23.55 | $23.49 | $23.50 | $21.15 | 4,108 |
| 2020-11-16 | $23.50 | $23.50 | $23.44 | $23.49 | $21.14 | 11,036 |
| 2020-11-13 | $23.56 | $23.56 | $23.45 | $23.46 | $21.11 | 14,749 |
| 2020-11-12 | $23.56 | $23.56 | $22.99 | $23.49 | $21.14 | 23,103 |
| 2020-11-11 | $23.75 | $23.75 | $23.46 | $23.50 | $21.15 | 1,670 |
| 2020-11-10 | $23.37 | $23.75 | $23.20 | $23.50 | $21.15 | 9,550 |
| 2020-11-09 | $23.84 | $23.84 | $23.20 | $23.47 | $21.12 | 1,016 |
| 2020-11-06 | $23.08 | $23.77 | $22.83 | $23.35 | $21.01 | 2,415 |
| 2020-11-05 | $22.98 | $23.02 | $22.62 | $23.00 | $20.70 | 7,097 |
| 2020-11-04 | $23.40 | $23.55 | $23.02 | $23.19 | $20.87 | 10,052 |
| 2020-11-03 | $23.39 | $23.73 | $23.27 | $23.65 | $21.28 | 17,119 |
| 2020-11-02 | $23.90 | $23.90 | $23.90 | $23.90 | $21.51 | 100 |
| 2020-10-30 | $24.25 | $24.25 | $24.00 | $24.00 | $21.60 | 11,396 |
| 2020-10-29 | $24.09 | $25.00 | $24.09 | $24.50 | $22.05 | 9,104 |
| 2020-10-28 | $23.50 | $24.37 | $22.77 | $24.07 | $21.66 | 5,244 |
| 2020-10-27 | $24.23 | $24.23 | $23.75 | $23.75 | $21.37 | 2,305 |
| 2020-10-26 | $24.59 | $24.59 | $24.37 | $24.37 | $21.93 | 2,732 |
| 2020-10-23 | $23.95 | $24.50 | $23.90 | $24.35 | $21.91 | 3,906 |
| 2020-10-22 | $24.08 | $24.25 | $23.58 | $24.25 | $21.82 | 6,765 |
| 2020-10-21 | $23.20 | $24.65 | $23.05 | $24.32 | $21.89 | 26,858 |
| 2020-10-20 | $23.47 | $23.47 | $22.80 | $23.24 | $20.91 | 4,647 |
| 2020-10-19 | $23.26 | $23.47 | $22.70 | $23.47 | $21.12 | 4,409 |
| 2020-10-16 | $23.20 | $23.20 | $23.11 | $23.11 | $20.79 | 1,449 |
| 2020-10-15 | $23.20 | $23.20 | $23.00 | $23.20 | $20.88 | 4,075 |
| 2020-10-14 | $23.18 | $23.20 | $23.00 | $23.20 | $20.88 | 2,602 |
| 2020-10-13 | $22.80 | $23.35 | $22.78 | $23.20 | $20.88 | 3,019 |
| 2020-10-12 | $23.51 | $23.53 | $23.10 | $23.38 | $21.04 | 4,890 |
| 2020-10-09 | $22.11 | $23.07 | $21.87 | $22.88 | $20.59 | 2,695 |
| 2020-10-08 | $22.25 | $22.99 | $21.91 | $22.99 | $20.69 | 3,151 |
| 2020-10-07 | $21.87 | $22.40 | $21.84 | $22.32 | $20.09 | 3,049 |
| 2020-10-06 | $22.00 | $22.00 | $21.14 | $21.82 | $19.64 | 29,176 |
| 2020-10-05 | $22.63 | $22.63 | $22.10 | $22.25 | $20.02 | 5,820 |
| 2020-10-02 | $22.65 | $22.84 | $22.65 | $22.84 | $20.55 | 400 |
| 2020-10-01 | $23.00 | $23.00 | $22.52 | $22.69 | $20.42 | 2,829 |
| 2020-09-30 | $23.06 | $23.36 | $22.21 | $23.27 | $20.94 | 1,460 |
| 2020-09-29 | $22.75 | $22.98 | $22.53 | $22.98 | $20.68 | 717 |
| 2020-09-28 | $22.93 | $22.93 | $22.93 | $22.93 | $20.63 | 174 |
| 2020-09-25 | $22.65 | $23.00 | $22.30 | $22.77 | $20.49 | 1,206 |
| 2020-09-24 | $22.10 | $23.00 | $22.10 | $22.95 | $20.65 | 864 |
| 2020-09-23 | $22.44 | $22.49 | $22.12 | $22.49 | $20.24 | 887 |
| 2020-09-22 | $22.00 | $22.35 | $22.00 | $22.35 | $20.11 | 2,687 |
| 2020-09-21 | $21.85 | $22.35 | $21.85 | $22.00 | $19.80 | 9,565 |
| 2020-09-18 | $22.01 | $22.25 | $22.01 | $22.25 | $20.02 | 4,559 |
| 2020-09-17 | $22.21 | $22.29 | $21.95 | $22.11 | $19.90 | 1,426 |
| 2020-09-16 | $21.86 | $22.35 | $21.86 | $21.95 | $19.75 | 2,115 |
| 2020-09-15 | $22.30 | $22.30 | $22.08 | $22.27 | $20.04 | 2,490 |
| 2020-09-14 | $22.11 | $22.39 | $21.86 | $22.30 | $20.07 | 1,031 |
| 2020-09-11 | $22.34 | $22.34 | $21.51 | $22.16 | $19.60 | 1,760 |
| 2020-09-10 | $21.61 | $22.50 | $21.47 | $22.23 | $19.67 | 1,776 |
| 2020-09-09 | $21.43 | $22.50 | $21.41 | $22.47 | $19.88 | 2,559 |
| 2020-09-08 | $21.65 | $22.52 | $21.50 | $22.52 | $19.92 | 1,300 |
| 2020-09-04 | $21.30 | $22.00 | $21.28 | $22.00 | $19.46 | 3,822 |
| 2020-09-03 | $22.09 | $22.09 | $21.51 | $21.96 | $19.42 | 725 |
| 2020-09-02 | $21.72 | $22.00 | $21.37 | $21.99 | $19.45 | 1,512 |
| 2020-09-01 | $21.80 | $21.99 | $21.18 | $21.99 | $19.45 | 4,573 |
| 2020-08-31 | $20.81 | $21.80 | $20.51 | $21.69 | $19.19 | 14,656 |
| 2020-08-28 | $21.73 | $21.73 | $21.01 | $21.50 | $19.02 | 4,709 |
| 2020-08-27 | $21.83 | $21.83 | $20.81 | $21.73 | $19.22 | 872 |
| 2020-08-26 | $21.00 | $21.74 | $21.00 | $21.74 | $19.23 | 603 |
| 2020-08-25 | $21.79 | $21.97 | $21.79 | $21.86 | $19.34 | 500 |
| 2020-08-24 | $20.97 | $20.99 | $20.20 | $20.99 | $18.57 | 3,451 |
| 2020-08-21 | $20.34 | $21.07 | $20.14 | $21.07 | $18.64 | 1,650 |
| 2020-08-20 | $20.69 | $20.99 | $20.65 | $20.99 | $18.57 | 1,184 |
| 2020-08-19 | $21.14 | $21.14 | $21.14 | $21.14 | $18.70 | 214 |
| 2020-08-18 | $20.43 | $21.20 | $20.43 | $21.15 | $18.71 | 1,740 |
| 2020-08-17 | $21.04 | $21.23 | $20.50 | $21.23 | $18.78 | 2,053 |
| 2020-08-14 | $20.12 | $21.24 | $20.11 | $21.24 | $18.79 | 2,788 |
| 2020-08-13 | $20.50 | $22.04 | $20.50 | $20.85 | $18.44 | 1,652 |
| 2020-08-12 | $21.15 | $21.15 | $20.22 | $20.61 | $18.23 | 1,602 |
| 2020-08-11 | $21.22 | $21.22 | $20.70 | $21.14 | $18.70 | 1,041 |
| 2020-08-10 | $20.59 | $20.69 | $20.48 | $20.69 | $18.30 | 2,340 |
| 2020-08-07 | $19.88 | $21.02 | $19.88 | $20.58 | $18.20 | 1,989 |
| 2020-08-06 | $19.51 | $19.87 | $19.51 | $19.87 | $17.58 | 1,276 |
| 2020-08-05 | $19.86 | $19.88 | $19.85 | $19.88 | $17.59 | 1,200 |
| 2020-08-04 | $19.88 | $19.88 | $19.37 | $19.60 | $17.34 | 3,446 |
| 2020-08-03 | $19.74 | $19.88 | $19.74 | $19.81 | $17.53 | 4,670 |
| 2020-07-31 | $19.30 | $19.75 | $19.30 | $19.74 | $17.46 | 2,452 |
| 2020-07-30 | $19.69 | $19.69 | $19.47 | $19.54 | $17.29 | 1,392 |
| 2020-07-29 | $19.50 | $19.71 | $19.50 | $19.69 | $17.42 | 10,094 |
| 2020-07-28 | $19.77 | $19.77 | $19.29 | $19.29 | $17.07 | 2,768 |
| 2020-07-27 | $19.25 | $19.25 | $19.25 | $19.25 | $17.03 | 231 |
| 2020-07-24 | $19.10 | $19.86 | $19.10 | $19.25 | $17.03 | 1,958 |
| 2020-07-23 | $18.45 | $19.88 | $18.45 | $19.88 | $17.59 | 8,972 |
| 2020-07-22 | $19.00 | $19.33 | $18.05 | $18.74 | $16.58 | 4,899 |
| 2020-07-21 | $19.70 | $19.88 | $19.00 | $19.30 | $17.07 | 3,346 |
| 2020-07-20 | $20.50 | $20.50 | $19.25 | $19.98 | $17.68 | 4,689 |
| 2020-07-17 | $20.19 | $20.77 | $20.19 | $20.51 | $18.15 | 1,521 |
| 2020-07-16 | $21.17 | $21.17 | $21.16 | $21.16 | $18.72 | 200 |
| 2020-07-15 | $21.29 | $21.45 | $21.00 | $21.19 | $18.75 | 4,704 |
| 2020-07-14 | $21.93 | $21.94 | $21.93 | $21.94 | $19.41 | 200 |
| 2020-07-13 | $21.89 | $21.90 | $20.89 | $21.84 | $19.32 | 3,124 |
| 2020-07-10 | $21.90 | $21.90 | $21.90 | $21.90 | $19.37 | 221 |
| 2020-07-09 | $22.00 | $22.00 | $21.87 | $21.87 | $19.35 | 791 |
| 2020-07-08 | $21.95 | $21.95 | $21.95 | $21.95 | $19.42 | 776 |
| 2020-07-07 | $22.18 | $22.18 | $22.18 | $22.18 | $19.62 | 202 |
| 2020-07-06 | $21.53 | $22.39 | $21.53 | $22.39 | $19.81 | 499 |
| 2020-07-02 | $21.89 | $22.50 | $21.56 | $22.19 | $19.63 | 1,600 |
| 2020-07-01 | $21.61 | $22.25 | $21.59 | $22.25 | $19.68 | 1,125 |
| 2020-06-30 | $22.39 | $22.94 | $21.49 | $22.10 | $19.55 | 1,282 |
| 2020-06-29 | $22.05 | $22.05 | $21.99 | $21.99 | $19.45 | 528 |
| 2020-06-26 | $21.22 | $22.27 | $21.00 | $22.05 | $19.51 | 809 |
| 2020-06-25 | $20.61 | $21.36 | $20.21 | $21.36 | $18.90 | 2,397 |
| 2020-06-24 | $22.00 | $22.00 | $21.50 | $21.80 | $19.29 | 10,345 |
| 2020-06-23 | $22.09 | $22.50 | $21.95 | $22.00 | $19.46 | 25,545 |
| 2020-06-22 | $22.03 | $22.03 | $21.50 | $22.00 | $19.46 | 1,521 |
| 2020-06-19 | $22.10 | $22.10 | $21.30 | $22.00 | $19.46 | 1,753 |
| 2020-06-18 | $21.92 | $22.26 | $21.75 | $22.26 | $19.69 | 1,930 |
| 2020-06-17 | $21.85 | $22.39 | $21.83 | $22.00 | $19.46 | 6,777 |
| 2020-06-16 | $22.02 | $22.02 | $21.95 | $22.00 | $19.46 | 600 |
| 2020-06-15 | $21.67 | $21.67 | $21.67 | $21.67 | $19.17 | 0 |
| 2020-06-12 | $22.02 | $22.02 | $21.00 | $21.67 | $19.17 | 2,602 |
| 2020-06-11 | $21.60 | $22.00 | $21.60 | $21.85 | $19.00 | 1,115 |
| 2020-06-10 | $21.27 | $22.16 | $21.27 | $21.75 | $18.91 | 8,252 |
| 2020-06-09 | $22.02 | $22.02 | $21.75 | $21.78 | $18.93 | 2,578 |
| 2020-06-08 | $21.51 | $22.00 | $21.51 | $22.00 | $19.13 | 1,492 |
| 2020-06-05 | $22.14 | $22.50 | $21.14 | $22.50 | $19.56 | 1,782 |
| 2020-06-04 | $21.38 | $21.50 | $21.00 | $21.50 | $18.69 | 2,507 |
| 2020-06-03 | $21.57 | $21.57 | $21.57 | $21.57 | $18.75 | 100 |
| 2020-06-02 | $21.00 | $21.59 | $21.00 | $21.25 | $18.47 | 3,842 |
| 2020-06-01 | $21.00 | $21.20 | $20.78 | $21.20 | $18.43 | 6,045 |
| 2020-05-29 | $19.31 | $20.76 | $19.31 | $20.76 | $18.05 | 964 |
| 2020-05-28 | $19.00 | $19.25 | $19.00 | $19.25 | $16.73 | 1,732 |
| 2020-05-27 | $19.26 | $19.89 | $19.25 | $19.50 | $16.95 | 6,771 |
| 2020-05-26 | $20.37 | $20.40 | $20.00 | $20.00 | $17.39 | 724 |
| 2020-05-22 | $19.73 | $20.00 | $19.73 | $20.00 | $17.39 | 600 |
| 2020-05-21 | $20.27 | $20.27 | $19.31 | $19.80 | $17.21 | 3,213 |
| 2020-05-20 | $19.67 | $20.00 | $19.67 | $20.00 | $17.39 | 2,452 |
| 2020-05-19 | $20.00 | $20.01 | $20.00 | $20.00 | $17.39 | 897 |
| 2020-05-18 | $20.00 | $20.00 | $19.52 | $20.00 | $17.39 | 4,933 |
| 2020-05-15 | $19.75 | $19.75 | $19.38 | $19.75 | $17.17 | 902 |
| 2020-05-14 | $19.80 | $19.85 | $18.71 | $19.85 | $17.26 | 2,038 |
| 2020-05-13 | $18.61 | $19.90 | $18.61 | $19.85 | $17.26 | 1,750 |
| 2020-05-12 | $19.19 | $19.19 | $19.19 | $19.19 | $16.68 | 140 |
| 2020-05-11 | $19.00 | $19.75 | $18.46 | $19.75 | $17.17 | 4,086 |
| 2020-05-08 | $19.15 | $19.98 | $19.15 | $19.98 | $17.37 | 3,467 |
| 2020-05-07 | $18.10 | $19.20 | $18.10 | $19.20 | $16.69 | 2,165 |
| 2020-05-06 | $19.46 | $19.46 | $19.46 | $19.46 | $16.92 | 100 |
| 2020-05-05 | $19.45 | $19.45 | $19.45 | $19.45 | $16.91 | 200 |
| 2020-05-04 | $19.74 | $19.74 | $17.95 | $18.85 | $16.39 | 1,672 |
| 2020-05-01 | $18.10 | $18.11 | $17.95 | $17.95 | $15.60 | 2,928 |
| 2020-04-30 | $18.17 | $18.17 | $18.17 | $18.17 | $15.80 | 202 |
| 2020-04-29 | $18.30 | $18.30 | $18.30 | $18.30 | $15.91 | 0 |
| 2020-04-28 | $17.58 | $18.75 | $17.58 | $18.30 | $15.91 | 1,548 |
| 2020-04-27 | $18.40 | $18.40 | $17.26 | $17.84 | $15.51 | 2,378 |
| 2020-04-24 | $18.50 | $18.50 | $18.50 | $18.50 | $16.08 | 0 |
| 2020-04-23 | $17.70 | $18.50 | $17.70 | $18.50 | $16.08 | 5,552 |
| 2020-04-22 | $17.02 | $18.80 | $17.02 | $18.15 | $15.78 | 3,120 |
| 2020-04-21 | $17.23 | $17.75 | $17.11 | $17.74 | $15.42 | 3,936 |
| 2020-04-20 | $18.00 | $18.03 | $18.00 | $18.00 | $15.65 | 1,730 |
| 2020-04-17 | $17.92 | $19.00 | $17.92 | $19.00 | $16.52 | 2,656 |
| 2020-04-16 | $19.08 | $19.90 | $19.08 | $19.90 | $17.30 | 575 |
| 2020-04-15 | $20.50 | $20.50 | $20.50 | $20.50 | $17.82 | 235 |
| 2020-04-14 | $20.00 | $20.50 | $19.75 | $20.00 | $17.39 | 9,249 |
| 2020-04-13 | $19.70 | $20.10 | $18.89 | $20.00 | $17.39 | 15,093 |
| 2020-04-09 | $18.08 | $20.25 | $17.49 | $19.67 | $17.10 | 29,263 |
| 2020-04-08 | $17.39 | $17.70 | $17.11 | $17.11 | $14.87 | 623 |
| 2020-04-07 | $16.43 | $16.43 | $15.67 | $16.10 | $14.00 | 1,589 |
| 2020-04-06 | $14.10 | $15.82 | $14.00 | $15.82 | $13.75 | 10,956 |
| 2020-04-03 | $15.04 | $15.49 | $14.88 | $14.88 | $12.94 | 5,818 |
| 2020-04-02 | $15.80 | $15.80 | $15.25 | $15.38 | $13.37 | 2,173 |
| 2020-04-01 | $15.75 | $15.75 | $15.00 | $15.10 | $13.13 | 5,064 |
| 2020-03-31 | $15.05 | $16.63 | $15.02 | $16.25 | $14.13 | 22,045 |
| 2020-03-30 | $15.91 | $15.91 | $14.56 | $15.84 | $13.77 | 1,594 |
| 2020-03-27 | $15.55 | $17.00 | $15.26 | $15.31 | $13.31 | 4,487 |
| 2020-03-26 | $14.94 | $15.53 | $14.54 | $15.25 | $13.26 | 22,123 |
| 2020-03-25 | $13.02 | $15.25 | $13.02 | $14.28 | $12.41 | 1,476 |
| 2020-03-24 | $12.42 | $14.00 | $12.42 | $14.00 | $12.17 | 15,499 |
| 2020-03-23 | $13.64 | $13.64 | $12.36 | $12.49 | $10.86 | 8,759 |
| 2020-03-20 | $14.98 | $15.32 | $14.25 | $14.30 | $12.43 | 11,733 |
| 2020-03-19 | $13.50 | $14.93 | $13.07 | $13.99 | $12.16 | 3,040 |
| 2020-03-18 | $17.54 | $17.54 | $14.15 | $14.30 | $12.43 | 28,145 |
| 2020-03-17 | $19.01 | $19.62 | $17.36 | $18.04 | $15.68 | 9,121 |
| 2020-03-16 | $21.57 | $21.57 | $18.62 | $18.65 | $16.21 | 7,046 |
| 2020-03-13 | $21.30 | $22.00 | $21.30 | $22.00 | $19.13 | 5,688 |
| 2020-03-12 | $22.25 | $22.25 | $19.63 | $21.18 | $18.10 | 5,221 |
| 2020-03-11 | $22.50 | $22.50 | $22.50 | $22.50 | $19.23 | 669 |
| 2020-03-10 | $23.00 | $23.01 | $22.15 | $23.01 | $19.66 | 6,969 |
| 2020-03-09 | $23.50 | $23.55 | $22.65 | $22.72 | $19.41 | 7,692 |
| 2020-03-06 | $23.75 | $23.82 | $23.75 | $23.80 | $20.34 | 6,199 |
| 2020-03-05 | $24.00 | $24.00 | $23.76 | $23.76 | $20.30 | 1,351 |
| 2020-03-04 | $24.07 | $24.08 | $24.00 | $24.00 | $20.51 | 3,000 |
| 2020-03-03 | $23.59 | $24.00 | $23.59 | $23.80 | $20.34 | 4,676 |
| 2020-03-02 | $23.80 | $23.80 | $23.26 | $23.75 | $20.29 | 2,624 |
| 2020-02-28 | $23.06 | $23.79 | $22.89 | $23.79 | $20.33 | 11,403 |
| 2020-02-27 | $23.34 | $23.50 | $23.00 | $23.50 | $20.08 | 5,242 |
| 2020-02-26 | $23.84 | $23.84 | $23.34 | $23.41 | $20.00 | 4,201 |
| 2020-02-25 | $23.98 | $24.10 | $23.35 | $23.42 | $20.01 | 5,075 |
| 2020-02-24 | $23.59 | $23.98 | $23.55 | $23.85 | $20.38 | 2,758 |
| 2020-02-21 | $23.47 | $23.56 | $23.27 | $23.53 | $20.11 | 2,768 |
| 2020-02-20 | $23.50 | $23.55 | $23.50 | $23.50 | $20.08 | 8,414 |
| 2020-02-19 | $23.58 | $23.59 | $23.48 | $23.50 | $20.08 | 922 |
| 2020-02-18 | $23.64 | $23.64 | $23.21 | $23.58 | $20.15 | 7,036 |
| 2020-02-14 | $23.47 | $23.65 | $23.47 | $23.65 | $20.21 | 2,222 |
| 2020-02-13 | $23.60 | $23.63 | $23.60 | $23.60 | $20.17 | 4,336 |
| 2020-02-12 | $23.70 | $23.70 | $23.65 | $23.65 | $20.21 | 1,835 |
| 2020-02-11 | $23.20 | $23.80 | $23.20 | $23.75 | $20.29 | 12,448 |
| 2020-02-10 | $23.26 | $23.50 | $23.25 | $23.50 | $20.08 | 1,974 |
| 2020-02-07 | $23.36 | $23.60 | $23.36 | $23.60 | $20.17 | 811 |
| 2020-02-06 | $23.30 | $23.43 | $23.27 | $23.43 | $20.02 | 3,100 |
| 2020-02-05 | $22.90 | $23.40 | $22.80 | $23.00 | $19.65 | 6,823 |
| 2020-02-04 | $22.99 | $23.07 | $22.88 | $23.07 | $19.71 | 1,569 |
| 2020-02-03 | $23.17 | $23.17 | $22.99 | $23.11 | $19.75 | 3,864 |
| 2020-01-31 | $23.22 | $23.26 | $23.01 | $23.17 | $19.80 | 3,157 |
| 2020-01-30 | $23.21 | $23.26 | $23.01 | $23.17 | $19.80 | 2,433 |
| 2020-01-29 | $23.17 | $23.40 | $23.00 | $23.40 | $19.99 | 4,164 |
| 2020-01-28 | $22.71 | $23.02 | $22.70 | $23.02 | $19.67 | 1,990 |
| 2020-01-27 | $22.75 | $23.14 | $22.75 | $22.75 | $19.44 | 1,874 |
| 2020-01-24 | $22.85 | $22.85 | $22.75 | $22.75 | $19.44 | 2,184 |
| 2020-01-23 | $22.96 | $23.05 | $22.81 | $22.81 | $19.49 | 6,435 |
| 2020-01-22 | $23.05 | $23.20 | $22.85 | $23.20 | $19.82 | 7,329 |
| 2020-01-21 | $23.28 | $23.28 | $23.05 | $23.05 | $19.70 | 24,461 |
| 2020-01-17 | $23.16 | $23.55 | $23.16 | $23.25 | $19.87 | 12,105 |
| 2020-01-16 | $23.49 | $23.49 | $23.15 | $23.15 | $19.78 | 15,403 |
| 2020-01-15 | $23.40 | $23.76 | $23.35 | $23.76 | $20.30 | 4,108 |
| 2020-01-14 | $23.47 | $23.88 | $23.47 | $23.88 | $20.40 | 465 |
| 2020-01-13 | $23.37 | $23.52 | $23.30 | $23.50 | $20.08 | 29,362 |
| 2020-01-10 | $23.65 | $23.68 | $23.50 | $23.55 | $20.12 | 22,596 |
| 2020-01-09 | $23.83 | $23.83 | $23.68 | $23.71 | $20.26 | 18,889 |
| 2020-01-08 | $23.70 | $23.84 | $23.70 | $23.76 | $20.30 | 15,167 |
| 2020-01-07 | $24.00 | $24.14 | $23.76 | $23.80 | $20.34 | 10,409 |
| 2020-01-06 | $23.87 | $24.15 | $23.87 | $24.00 | $20.51 | 5,808 |
| 2020-01-03 | $23.86 | $23.94 | $23.70 | $23.87 | $20.40 | 6,713 |
| 2020-01-02 | $23.75 | $24.15 | $23.70 | $23.86 | $20.39 | 6,688 |
| 2019-12-31 | $23.91 | $24.09 | $23.75 | $24.09 | $20.58 | 7,442 |
| 2019-12-30 | $24.29 | $24.29 | $23.75 | $23.77 | $20.31 | 7,961 |
| 2019-12-27 | $24.17 | $24.34 | $23.95 | $23.95 | $20.46 | 2,275 |
| 2019-12-26 | $23.88 | $24.21 | $23.88 | $24.18 | $20.66 | 2,457 |
| 2019-12-24 | $23.79 | $24.05 | $23.79 | $23.79 | $20.33 | 1,527 |
| 2019-12-23 | $23.75 | $23.75 | $23.75 | $23.75 | $20.29 | 1,152 |
| 2019-12-20 | $23.80 | $23.80 | $23.80 | $23.80 | $20.34 | 2,300 |
| 2019-12-19 | $24.49 | $24.70 | $23.75 | $23.96 | $20.47 | 9,955 |
| 2019-12-18 | $23.90 | $24.25 | $23.80 | $23.80 | $20.34 | 8,146 |
| 2019-12-17 | $23.76 | $24.25 | $23.74 | $24.25 | $20.72 | 6,368 |
| 2019-12-16 | $24.00 | $24.00 | $24.00 | $24.00 | $20.51 | 196 |
| 2019-12-13 | $24.16 | $24.16 | $23.72 | $23.76 | $20.30 | 3,308 |
| 2019-12-12 | $24.50 | $24.68 | $23.99 | $24.68 | $20.75 | 6,524 |
| 2019-12-11 | $24.25 | $24.50 | $24.25 | $24.50 | $20.60 | 2,086 |
| 2019-12-10 | $23.50 | $24.68 | $23.50 | $24.40 | $20.52 | 12,988 |
| 2019-12-09 | $23.58 | $24.06 | $23.56 | $23.78 | $20.00 | 3,441 |
| 2019-12-06 | $23.97 | $24.28 | $23.97 | $24.25 | $20.39 | 12,367 |
| 2019-12-05 | $23.86 | $24.01 | $23.86 | $24.00 | $20.18 | 1,015 |
| 2019-12-04 | $23.85 | $24.10 | $23.85 | $24.10 | $20.27 | 2,973 |
| 2019-12-03 | $23.74 | $23.82 | $23.74 | $23.82 | $20.03 | 2,325 |
| 2019-12-02 | $23.65 | $23.68 | $23.64 | $23.64 | $19.88 | 1,136 |
| 2019-11-29 | $23.99 | $23.99 | $23.75 | $23.75 | $19.97 | 400 |
| 2019-11-27 | $23.66 | $23.66 | $23.66 | $23.66 | $19.90 | 437 |
| 2019-11-26 | $23.75 | $23.77 | $23.75 | $23.75 | $19.97 | 1,247 |
| 2019-11-25 | $24.01 | $24.01 | $23.77 | $23.95 | $20.14 | 466 |
| 2019-11-22 | $23.55 | $24.10 | $23.55 | $23.85 | $20.06 | 4,349 |
| 2019-11-21 | $23.60 | $23.60 | $23.55 | $23.58 | $19.83 | 1,676 |
| 2019-11-20 | $23.81 | $23.81 | $23.46 | $23.53 | $19.79 | 3,605 |
| 2019-11-19 | $23.66 | $23.87 | $23.43 | $23.87 | $20.07 | 5,317 |
| 2019-11-18 | $23.48 | $23.68 | $23.43 | $23.68 | $19.91 | 1,054 |
| 2019-11-15 | $23.46 | $23.46 | $23.46 | $23.46 | $19.73 | 578 |
| 2019-11-14 | $24.10 | $24.10 | $23.82 | $23.82 | $20.03 | 3,575 |
| 2019-11-13 | $23.33 | $23.95 | $23.31 | $23.75 | $19.97 | 2,511 |
| 2019-11-12 | $23.50 | $23.50 | $23.50 | $23.50 | $19.76 | 826 |
| 2019-11-11 | $23.67 | $23.67 | $23.50 | $23.50 | $19.76 | 3,247 |
| 2019-11-08 | $23.76 | $23.76 | $23.31 | $23.70 | $19.93 | 1,050 |
| 2019-11-07 | $23.34 | $23.51 | $23.28 | $23.50 | $19.76 | 2,800 |
| 2019-11-06 | $23.36 | $23.46 | $23.36 | $23.46 | $19.73 | 606 |
| 2019-11-05 | $23.13 | $23.53 | $23.11 | $23.53 | $19.79 | 4,028 |
| 2019-11-04 | $23.03 | $23.75 | $23.03 | $23.70 | $19.93 | 3,046 |
| 2019-11-01 | $23.00 | $23.12 | $23.00 | $23.12 | $19.44 | 365 |
| 2019-10-31 | $23.46 | $23.46 | $23.46 | $23.46 | $19.73 | 345 |
| 2019-10-30 | $23.04 | $23.99 | $23.04 | $23.99 | $20.17 | 3,886 |
| 2019-10-29 | $23.39 | $23.44 | $23.01 | $23.03 | $19.37 | 4,697 |
| 2019-10-28 | $23.03 | $23.03 | $23.03 | $23.03 | $19.37 | 616 |
| 2019-10-25 | $23.01 | $23.01 | $23.01 | $23.01 | $19.35 | 251 |
| 2019-10-24 | $23.35 | $23.35 | $22.81 | $23.09 | $19.42 | 4,347 |
| 2019-10-23 | $23.50 | $23.50 | $23.35 | $23.35 | $19.64 | 896 |
| 2019-10-22 | $23.09 | $23.21 | $23.05 | $23.05 | $19.38 | 1,274 |
| 2019-10-21 | $23.13 | $23.18 | $23.13 | $23.18 | $19.49 | 229 |
| 2019-10-18 | $23.50 | $23.62 | $23.50 | $23.62 | $19.86 | 1,794 |
| 2019-10-17 | $23.50 | $23.50 | $23.50 | $23.50 | $19.76 | 156 |
| 2019-10-16 | $24.15 | $24.19 | $23.28 | $23.50 | $19.76 | 3,580 |
| 2019-10-15 | $24.25 | $24.25 | $23.75 | $23.75 | $19.97 | 4,126 |
| 2019-10-14 | $24.00 | $24.00 | $23.75 | $23.78 | $20.00 | 4,300 |
| 2019-10-11 | $24.22 | $24.22 | $23.75 | $23.77 | $19.99 | 2,292 |
| 2019-10-10 | $24.15 | $24.15 | $24.15 | $24.15 | $20.31 | 0 |
| 2019-10-09 | $24.05 | $24.15 | $24.05 | $24.15 | $20.31 | 753 |
| 2019-10-08 | $23.89 | $23.89 | $23.89 | $23.89 | $20.09 | 0 |
| 2019-10-07 | $24.02 | $24.02 | $23.79 | $23.89 | $20.09 | 661 |
| 2019-10-04 | $23.89 | $23.89 | $23.86 | $23.86 | $20.06 | 739 |
| 2019-10-03 | $23.96 | $24.00 | $23.96 | $24.00 | $20.18 | 1,200 |
| 2019-10-02 | $24.00 | $24.00 | $24.00 | $24.00 | $20.18 | 400 |
| 2019-10-01 | $23.85 | $23.90 | $23.77 | $23.90 | $20.10 | 1,857 |
| 2019-09-30 | $24.05 | $24.05 | $23.75 | $23.91 | $20.11 | 2,125 |
| 2019-09-27 | $23.79 | $23.95 | $23.50 | $23.80 | $20.01 | 2,876 |
| 2019-09-26 | $23.03 | $23.90 | $22.85 | $23.54 | $19.80 | 17,633 |
| 2019-09-25 | $23.25 | $23.30 | $22.97 | $23.30 | $19.59 | 1,395 |
| 2019-09-24 | $23.01 | $23.36 | $23.01 | $23.10 | $19.43 | 1,503 |
| 2019-09-23 | $23.27 | $23.71 | $23.05 | $23.37 | $19.65 | 6,378 |
| 2019-09-20 | $22.81 | $23.87 | $22.66 | $23.20 | $19.51 | 8,901 |
| 2019-09-19 | $23.47 | $23.50 | $22.74 | $22.74 | $19.12 | 11,010 |
| 2019-09-18 | $22.85 | $23.20 | $22.66 | $22.91 | $19.27 | 1,957 |
| 2019-09-17 | $22.77 | $22.77 | $22.72 | $22.72 | $19.11 | 1,291 |
| 2019-09-16 | $22.96 | $23.25 | $22.66 | $22.82 | $19.19 | 4,120 |
| 2019-09-13 | $23.26 | $23.60 | $22.96 | $23.40 | $19.68 | 5,769 |
| 2019-09-12 | $23.90 | $23.90 | $23.60 | $23.60 | $19.53 | 15,695 |
| 2019-09-11 | $23.43 | $23.44 | $23.43 | $23.43 | $19.39 | 900 |
| 2019-09-10 | $23.51 | $23.51 | $23.51 | $23.51 | $19.45 | 0 |
| 2019-09-09 | $23.28 | $23.51 | $23.25 | $23.51 | $19.45 | 2,610 |
| 2019-09-06 | $23.00 | $23.00 | $23.00 | $23.00 | $19.03 | 513 |
| 2019-09-05 | $24.15 | $24.15 | $24.00 | $24.00 | $19.86 | 900 |
| 2019-09-04 | $24.08 | $24.08 | $24.06 | $24.06 | $19.91 | 535 |
| 2019-09-03 | $24.09 | $24.09 | $22.91 | $23.01 | $19.04 | 800 |
| 2019-08-30 | $24.10 | $24.10 | $24.10 | $24.10 | $19.94 | 300 |
| 2019-08-29 | $23.73 | $24.00 | $22.95 | $23.99 | $19.85 | 4,787 |
| 2019-08-28 | $23.10 | $23.43 | $22.95 | $23.20 | $19.20 | 8,617 |
| 2019-08-27 | $23.13 | $23.13 | $23.06 | $23.06 | $19.08 | 1,223 |
| 2019-08-26 | $23.15 | $23.99 | $23.08 | $23.08 | $19.10 | 540 |
| 2019-08-23 | $23.55 | $23.55 | $23.05 | $23.05 | $19.07 | 3,304 |
| 2019-08-22 | $23.53 | $23.53 | $23.15 | $23.35 | $19.32 | 2,784 |
| 2019-08-21 | $23.45 | $23.58 | $23.40 | $23.53 | $19.47 | 9,684 |
| 2019-08-20 | $23.85 | $23.85 | $23.85 | $23.85 | $19.73 | 0 |
| 2019-08-19 | $24.10 | $24.10 | $23.74 | $23.85 | $19.73 | 1,887 |
| 2019-08-16 | $23.81 | $24.04 | $23.81 | $23.95 | $19.82 | 1,225 |
| 2019-08-15 | $23.56 | $24.24 | $23.46 | $24.18 | $20.01 | 3,763 |
| 2019-08-14 | $23.48 | $23.80 | $23.48 | $23.80 | $19.69 | 728 |
| 2019-08-13 | $23.95 | $23.95 | $23.47 | $23.60 | $19.53 | 4,024 |
| 2019-08-12 | $23.65 | $23.67 | $23.55 | $23.55 | $19.48 | 3,421 |
| 2019-08-09 | $23.00 | $23.25 | $22.60 | $22.60 | $18.70 | 2,937 |
| 2019-08-08 | $23.40 | $23.47 | $23.40 | $23.40 | $19.36 | 1,002 |
| 2019-08-07 | $23.14 | $24.10 | $21.95 | $23.04 | $19.06 | 15,655 |
| 2019-08-06 | $23.32 | $23.92 | $23.30 | $23.35 | $19.32 | 13,365 |
| 2019-08-05 | $23.68 | $23.68 | $23.22 | $23.30 | $19.28 | 3,165 |
| 2019-08-02 | $23.62 | $24.00 | $23.22 | $24.00 | $19.86 | 3,141 |
| 2019-08-01 | $23.31 | $23.99 | $23.25 | $23.99 | $19.85 | 4,050 |
| 2019-07-31 | $23.25 | $24.03 | $22.58 | $24.02 | $19.87 | 7,576 |
| 2019-07-30 | $22.87 | $23.56 | $22.20 | $23.56 | $19.49 | 16,586 |
| 2019-07-29 | $22.37 | $23.14 | $22.01 | $22.57 | $18.67 | 28,453 |
| 2019-07-26 | $21.00 | $21.10 | $20.55 | $20.75 | $17.17 | 135,868 |
| 2019-07-25 | $22.22 | $22.28 | $20.95 | $20.95 | $17.33 | 96,190 |
| 2019-07-24 | $22.08 | $22.33 | $22.05 | $22.20 | $18.37 | 2,894 |
| 2019-07-23 | $22.14 | $22.39 | $22.10 | $22.22 | $18.38 | 6,842 |
| 2019-07-22 | $22.27 | $22.34 | $22.25 | $22.26 | $18.42 | 2,782 |
| 2019-07-19 | $22.39 | $22.63 | $22.30 | $22.31 | $18.46 | 9,690 |
| 2019-07-18 | $22.55 | $22.67 | $22.25 | $22.49 | $18.61 | 10,384 |
| 2019-07-17 | $23.17 | $23.20 | $22.57 | $22.65 | $18.74 | 11,004 |
| 2019-07-16 | $23.17 | $23.29 | $23.17 | $23.17 | $19.17 | 1,031 |
| 2019-07-15 | $23.16 | $23.21 | $23.16 | $23.16 | $19.16 | 2,009 |
| 2019-07-12 | $23.15 | $23.19 | $23.10 | $23.16 | $19.16 | 10,535 |
| 2019-07-11 | $23.33 | $23.33 | $23.09 | $23.10 | $19.11 | 3,097 |
| 2019-07-10 | $23.37 | $23.80 | $23.21 | $23.41 | $19.37 | 6,116 |
| 2019-07-09 | $22.36 | $23.60 | $22.36 | $23.35 | $19.32 | 20,195 |
| 2019-07-08 | $22.48 | $22.48 | $22.30 | $22.33 | $18.48 | 6,717 |
| 2019-07-05 | $22.20 | $22.58 | $22.18 | $22.45 | $18.57 | 5,398 |
| 2019-07-03 | $22.34 | $22.50 | $22.00 | $22.17 | $18.34 | 6,221 |
| 2019-07-02 | $22.25 | $22.30 | $22.06 | $22.30 | $18.45 | 5,581 |
| 2019-07-01 | $22.83 | $22.83 | $22.00 | $22.28 | $18.43 | 6,876 |
| 2019-06-28 | $22.50 | $22.54 | $22.01 | $22.25 | $18.41 | 11,307 |
| 2019-06-27 | $22.75 | $22.75 | $22.50 | $22.52 | $18.63 | 12,487 |
| 2019-06-26 | $23.01 | $23.80 | $22.39 | $22.64 | $18.73 | 25,583 |
| 2019-06-25 | $24.10 | $24.45 | $23.97 | $24.06 | $19.91 | 3,378 |
| 2019-06-24 | $24.49 | $24.49 | $23.80 | $24.12 | $19.96 | 7,544 |
| 2019-06-21 | $24.20 | $24.44 | $24.09 | $24.09 | $19.93 | 16,730 |
| 2019-06-20 | $24.42 | $24.45 | $24.26 | $24.28 | $20.09 | 4,933 |
| 2019-06-19 | $24.28 | $24.50 | $24.28 | $24.50 | $20.27 | 947 |
| 2019-06-18 | $24.79 | $24.79 | $24.28 | $24.41 | $20.20 | 2,133 |
| 2019-06-17 | $24.45 | $24.46 | $24.27 | $24.27 | $20.08 | 1,971 |
| 2019-06-14 | $24.29 | $24.56 | $24.29 | $24.55 | $20.31 | 1,390 |
| 2019-06-13 | $24.73 | $24.74 | $24.50 | $24.72 | $20.14 | 3,014 |
| 2019-06-12 | $24.72 | $24.74 | $24.67 | $24.74 | $20.15 | 1,120 |
| 2019-06-11 | $24.72 | $24.73 | $24.70 | $24.73 | $20.15 | 4,000 |
| 2019-06-10 | $24.63 | $24.70 | $24.63 | $24.70 | $20.12 | 2,944 |
| 2019-06-07 | $24.65 | $24.70 | $24.65 | $24.65 | $20.08 | 1,296 |
| 2019-06-06 | $24.71 | $24.71 | $24.66 | $24.66 | $20.09 | 1,187 |
| 2019-06-05 | $24.60 | $24.63 | $24.50 | $24.63 | $20.07 | 3,048 |
| 2019-06-04 | $24.66 | $24.66 | $24.60 | $24.60 | $20.04 | 765 |
| 2019-06-03 | $24.71 | $24.71 | $24.48 | $24.55 | $20.00 | 940 |
| 2019-05-31 | $24.50 | $24.71 | $24.48 | $24.71 | $20.13 | 3,523 |
| 2019-05-30 | $24.70 | $24.70 | $24.70 | $24.70 | $20.12 | 398 |
| 2019-05-29 | $24.51 | $24.63 | $24.50 | $24.50 | $19.96 | 3,389 |
| 2019-05-28 | $24.63 | $24.75 | $24.48 | $24.70 | $20.12 | 7,294 |
| 2019-05-24 | $24.75 | $24.79 | $24.60 | $24.63 | $20.07 | 8,136 |
| 2019-05-23 | $24.75 | $24.95 | $24.72 | $24.95 | $20.33 | 6,029 |
| 2019-05-22 | $24.92 | $24.92 | $24.72 | $24.72 | $20.14 | 963 |
| 2019-05-21 | $24.90 | $24.95 | $24.90 | $24.95 | $20.33 | 572 |
| 2019-05-20 | $24.83 | $24.85 | $24.83 | $24.85 | $20.24 | 5,090 |
| 2019-05-17 | $24.93 | $25.00 | $24.76 | $24.76 | $20.17 | 4,417 |
| 2019-05-16 | $24.97 | $24.97 | $24.80 | $24.90 | $20.29 | 3,629 |
| 2019-05-15 | $24.90 | $24.95 | $24.90 | $24.95 | $20.33 | 797 |
| 2019-05-14 | $24.90 | $24.93 | $24.74 | $24.74 | $20.15 | 6,692 |
| 2019-05-13 | $25.10 | $25.10 | $24.70 | $24.76 | $20.17 | 8,892 |
| 2019-05-10 | $25.10 | $25.10 | $25.10 | $25.10 | $20.45 | 170 |
| 2019-05-09 | $25.17 | $25.17 | $25.15 | $25.15 | $20.49 | 791 |
| 2019-05-08 | $25.14 | $25.14 | $25.14 | $25.14 | $20.48 | 190 |
| 2019-05-07 | $25.12 | $25.14 | $25.12 | $25.14 | $20.48 | 1,337 |
| 2019-05-06 | $25.13 | $25.13 | $25.06 | $25.08 | $20.43 | 1,380 |
| 2019-05-03 | $25.15 | $25.15 | $25.15 | $25.15 | $20.49 | 39 |
| 2019-05-02 | $25.22 | $25.22 | $25.10 | $25.15 | $20.49 | 2,775 |
| 2019-05-01 | $25.17 | $25.20 | $25.17 | $25.20 | $20.53 | 465 |
| 2019-04-30 | $25.01 | $25.03 | $25.01 | $25.02 | $20.38 | 1,556 |
| 2019-04-29 | $24.97 | $25.00 | $24.95 | $24.97 | $20.34 | 1,776 |
| 2019-04-26 | $24.90 | $24.96 | $24.90 | $24.96 | $20.34 | 538 |
| 2019-04-25 | $24.88 | $24.94 | $24.87 | $24.94 | $20.32 | 714 |
| 2019-04-24 | $24.99 | $25.01 | $24.85 | $25.01 | $20.37 | 3,849 |
| 2019-04-23 | $24.99 | $25.00 | $24.99 | $24.99 | $20.36 | 1,090 |
| 2019-04-22 | $24.79 | $24.95 | $24.65 | $24.90 | $20.29 | 2,612 |
| 2019-04-18 | $24.98 | $25.00 | $24.98 | $24.99 | $20.36 | 1,221 |
| 2019-04-17 | $24.85 | $25.00 | $24.85 | $25.00 | $20.37 | 4,651 |
| 2019-04-16 | $24.86 | $24.98 | $24.85 | $24.98 | $20.35 | 561 |
| 2019-04-15 | $24.96 | $24.96 | $24.91 | $24.92 | $20.30 | 1,122 |
| 2019-04-12 | $25.01 | $25.01 | $25.01 | $25.01 | $20.37 | 417 |
| 2019-04-11 | $24.79 | $24.90 | $24.79 | $24.90 | $20.29 | 2,438 |
| 2019-04-10 | $24.81 | $24.81 | $24.81 | $24.81 | $20.21 | 942 |
| 2019-04-09 | $24.81 | $24.87 | $24.81 | $24.87 | $20.26 | 1,289 |
| 2019-04-08 | $24.62 | $24.62 | $24.62 | $24.62 | $20.06 | 603 |
| 2019-04-05 | $24.74 | $24.87 | $24.60 | $24.73 | $20.15 | 1,511 |
| 2019-04-04 | $24.55 | $24.55 | $24.55 | $24.55 | $20.00 | 0 |
| 2019-04-03 | $24.47 | $24.55 | $24.47 | $24.55 | $20.00 | 287 |
| 2019-04-02 | $24.70 | $24.73 | $24.43 | $24.43 | $19.90 | 1,911 |
| 2019-04-01 | $24.78 | $24.78 | $24.62 | $24.68 | $20.11 | 3,516 |
| 2019-03-29 | $24.64 | $24.64 | $24.50 | $24.55 | $20.00 | 2,123 |
| 2019-03-28 | $24.80 | $24.80 | $24.53 | $24.65 | $20.08 | 700 |
| 2019-03-27 | $24.87 | $24.87 | $24.87 | $24.87 | $20.26 | 402 |
| 2019-03-26 | $24.50 | $24.87 | $24.50 | $24.50 | $19.96 | 2,408 |
| 2019-03-25 | $24.42 | $24.47 | $24.35 | $24.47 | $19.93 | 740 |
| 2019-03-22 | $24.37 | $24.45 | $24.25 | $24.45 | $19.92 | 6,997 |
| 2019-03-21 | $24.40 | $24.49 | $24.23 | $24.23 | $19.74 | 6,117 |
| 2019-03-20 | $24.65 | $24.80 | $24.32 | $24.37 | $19.85 | 5,797 |
| 2019-03-19 | $24.50 | $24.50 | $24.40 | $24.47 | $19.93 | 3,061 |
| 2019-03-18 | $24.64 | $24.64 | $24.53 | $24.53 | $19.98 | 443 |
| 2019-03-15 | $24.66 | $24.66 | $24.51 | $24.53 | $19.98 | 1,022 |
| 2019-03-14 | $24.57 | $24.57 | $24.55 | $24.56 | $20.01 | 2,143 |
| 2019-03-13 | $24.77 | $24.90 | $24.40 | $24.89 | $19.97 | 10,169 |
| 2019-03-12 | $24.80 | $24.80 | $24.70 | $24.75 | $19.85 | 3,212 |
| 2019-03-11 | $24.82 | $24.82 | $24.73 | $24.73 | $19.84 | 700 |
| 2019-03-08 | $24.89 | $24.90 | $24.73 | $24.82 | $19.91 | 5,086 |
| 2019-03-07 | $24.78 | $24.83 | $24.78 | $24.83 | $19.92 | 1,000 |
| 2019-03-06 | $24.74 | $24.90 | $24.74 | $24.89 | $19.97 | 2,864 |
| 2019-03-05 | $24.68 | $24.91 | $24.65 | $24.70 | $19.81 | 6,882 |
| 2019-03-04 | $24.45 | $24.81 | $24.45 | $24.67 | $19.79 | 4,563 |
| 2019-03-01 | $24.61 | $24.61 | $24.25 | $24.42 | $19.59 | 8,277 |
| 2019-02-28 | $24.50 | $24.50 | $24.44 | $24.44 | $19.60 | 5,685 |
| 2019-02-27 | $24.65 | $24.76 | $24.50 | $24.50 | $19.65 | 14,432 |
| 2019-02-26 | $24.59 | $24.86 | $24.59 | $24.67 | $19.79 | 2,661 |
| 2019-02-25 | $24.51 | $24.94 | $24.51 | $24.65 | $19.78 | 1,881 |
| 2019-02-22 | $24.53 | $24.59 | $24.50 | $24.50 | $19.66 | 1,028 |
| 2019-02-21 | $24.67 | $24.81 | $24.50 | $24.50 | $19.65 | 7,584 |
| 2019-02-20 | $24.78 | $24.83 | $24.68 | $24.71 | $19.82 | 1,789 |
| 2019-02-19 | $24.93 | $24.97 | $24.60 | $24.63 | $19.76 | 3,346 |
| 2019-02-15 | $24.83 | $25.00 | $24.83 | $25.00 | $20.05 | 2,744 |
| 2019-02-14 | $25.00 | $25.01 | $24.86 | $25.00 | $20.05 | 3,570 |
| 2019-02-13 | $24.99 | $24.99 | $24.67 | $24.89 | $19.97 | 3,083 |
| 2019-02-12 | $24.98 | $25.00 | $24.65 | $24.65 | $19.77 | 1,401 |
| 2019-02-11 | $24.71 | $24.98 | $24.71 | $24.93 | $20.00 | 3,066 |
| 2019-02-08 | $24.80 | $24.80 | $24.71 | $24.71 | $19.82 | 3,052 |
| 2019-02-07 | $24.63 | $24.92 | $24.63 | $24.92 | $19.99 | 4,057 |
| 2019-02-06 | $24.69 | $24.85 | $24.63 | $24.63 | $19.76 | 2,443 |
| 2019-02-05 | $24.68 | $25.00 | $24.68 | $24.80 | $19.89 | 4,972 |
| 2019-02-04 | $24.95 | $25.09 | $24.76 | $24.90 | $19.97 | 3,509 |
| 2019-02-01 | $24.80 | $24.92 | $24.76 | $24.90 | $19.97 | 1,939 |
| 2019-01-31 | $24.62 | $24.95 | $24.62 | $24.75 | $19.85 | 3,517 |
| 2019-01-30 | $24.63 | $24.75 | $24.60 | $24.62 | $19.75 | 3,453 |
| 2019-01-29 | $24.44 | $24.75 | $24.35 | $24.75 | $19.85 | 5,460 |
| 2019-01-28 | $24.54 | $24.55 | $24.35 | $24.45 | $19.61 | 5,581 |
| 2019-01-25 | $24.68 | $24.68 | $24.36 | $24.41 | $19.58 | 4,132 |
| 2019-01-24 | $24.50 | $24.55 | $24.40 | $24.40 | $19.57 | 1,821 |
| 2019-01-23 | $24.70 | $24.70 | $24.50 | $24.50 | $19.65 | 2,269 |
| 2019-01-22 | $24.65 | $24.70 | $24.58 | $24.67 | $19.79 | 7,794 |
| 2019-01-18 | $24.54 | $24.67 | $24.54 | $24.67 | $19.79 | 1,140 |
| 2019-01-17 | $24.40 | $24.96 | $24.40 | $24.66 | $19.78 | 11,372 |
| 2019-01-16 | $24.40 | $24.71 | $24.40 | $24.68 | $19.80 | 5,291 |
| 2019-01-15 | $24.61 | $24.95 | $24.57 | $24.70 | $19.81 | 15,385 |
| 2019-01-14 | $24.64 | $25.00 | $24.64 | $25.00 | $20.05 | 2,863 |
| 2019-01-11 | $24.65 | $24.84 | $24.60 | $24.84 | $19.93 | 1,511 |
| 2019-01-10 | $24.56 | $24.67 | $24.20 | $24.45 | $19.61 | 7,093 |
| 2019-01-09 | $24.21 | $24.61 | $24.21 | $24.50 | $19.65 | 5,763 |
| 2019-01-08 | $24.61 | $24.65 | $24.48 | $24.48 | $19.64 | 1,527 |
| 2019-01-07 | $24.95 | $24.96 | $24.54 | $24.60 | $19.73 | 4,186 |
| 2019-01-04 | $24.98 | $24.98 | $24.50 | $24.78 | $19.88 | 5,170 |
| 2019-01-03 | $24.56 | $24.85 | $24.56 | $24.76 | $19.86 | 2,427 |
| 2019-01-02 | $24.85 | $24.90 | $24.66 | $24.74 | $19.85 | 18,913 |
| 2018-12-31 | $24.56 | $24.99 | $23.89 | $24.75 | $19.85 | 7,709 |
| 2018-12-28 | $23.72 | $24.17 | $23.72 | $24.17 | $19.39 | 4,502 |
| 2018-12-27 | $23.85 | $23.85 | $23.45 | $23.55 | $18.89 | 2,090 |
| 2018-12-26 | $23.88 | $24.00 | $23.50 | $23.55 | $18.89 | 8,875 |
| 2018-12-24 | $24.20 | $24.20 | $24.20 | $24.20 | $19.41 | 30 |
| 2018-12-21 | $24.51 | $24.51 | $24.07 | $24.20 | $19.41 | 5,743 |
| 2018-12-20 | $24.52 | $24.54 | $24.50 | $24.50 | $19.65 | 500 |
| 2018-12-19 | $24.84 | $24.85 | $24.63 | $24.84 | $19.93 | 5,412 |
| 2018-12-18 | $24.76 | $24.97 | $24.65 | $24.85 | $19.93 | 5,347 |
| 2018-12-17 | $24.90 | $24.93 | $24.67 | $24.76 | $19.86 | 1,344 |
| 2018-12-14 | $25.00 | $25.00 | $24.95 | $24.95 | $20.01 | 1,099 |
| 2018-12-13 | $24.75 | $25.01 | $24.64 | $25.00 | $20.05 | 12,776 |
| 2018-12-12 | $25.00 | $25.00 | $24.93 | $24.95 | $19.71 | 2,590 |
| 2018-12-11 | $24.92 | $25.10 | $24.92 | $25.00 | $19.75 | 3,042 |
| 2018-12-10 | $24.84 | $24.94 | $24.71 | $24.71 | $19.52 | 4,489 |
| 2018-12-07 | $25.00 | $25.00 | $24.55 | $24.60 | $19.44 | 6,293 |
| 2018-12-06 | $24.65 | $25.00 | $24.58 | $24.98 | $19.74 | 7,841 |
| 2018-12-04 | $24.70 | $24.70 | $24.68 | $24.69 | $19.51 | 1,200 |
| 2018-12-03 | $24.55 | $24.69 | $24.51 | $24.65 | $19.47 | 5,934 |
| 2018-11-30 | $24.53 | $24.55 | $24.48 | $24.50 | $19.36 | 6,960 |
| 2018-11-29 | $24.55 | $24.55 | $24.38 | $24.53 | $19.38 | 7,644 |
| 2018-11-28 | $24.40 | $24.55 | $24.40 | $24.55 | $19.40 | 4,553 |
| 2018-11-27 | $24.62 | $24.62 | $24.55 | $24.59 | $19.43 | 3,055 |
| 2018-11-26 | $24.65 | $24.65 | $24.45 | $24.50 | $19.36 | 2,718 |
| 2018-11-23 | $24.70 | $24.70 | $24.70 | $24.70 | $19.51 | 30 |
| 2018-11-21 | $24.55 | $24.70 | $24.55 | $24.70 | $19.51 | 1,940 |
| 2018-11-20 | $24.50 | $24.50 | $24.50 | $24.50 | $19.36 | 0 |
| 2018-11-19 | $24.62 | $24.62 | $24.49 | $24.50 | $19.36 | 1,775 |
| 2018-11-16 | $24.16 | $24.67 | $24.16 | $24.67 | $19.49 | 1,922 |
| 2018-11-15 | $24.48 | $24.48 | $24.36 | $24.44 | $19.31 | 2,479 |
| 2018-11-14 | $24.80 | $24.80 | $24.70 | $24.70 | $19.51 | 316 |
| 2018-11-13 | $24.59 | $24.59 | $24.36 | $24.36 | $19.25 | 2,691 |
| 2018-11-12 | $24.80 | $24.80 | $24.68 | $24.68 | $19.50 | 438 |
| 2018-11-09 | $24.43 | $24.43 | $24.43 | $24.43 | $19.30 | 859 |
| 2018-11-08 | $24.50 | $24.66 | $24.46 | $24.66 | $19.48 | 5,326 |
| 2018-11-07 | $24.50 | $24.50 | $24.35 | $24.40 | $19.28 | 6,226 |
| 2018-11-06 | $24.36 | $24.50 | $24.36 | $24.45 | $19.32 | 1,571 |
| 2018-11-05 | $24.38 | $24.50 | $24.38 | $24.43 | $19.30 | 3,770 |
| 2018-11-02 | $24.68 | $24.68 | $24.60 | $24.60 | $19.44 | 670 |
| 2018-11-01 | $24.64 | $24.80 | $24.64 | $24.77 | $19.57 | 2,451 |
| 2018-10-31 | $24.90 | $24.90 | $24.60 | $24.85 | $19.63 | 5,700 |
| 2018-10-30 | $24.90 | $25.10 | $24.90 | $24.94 | $19.70 | 2,002 |
| 2018-10-29 | $25.13 | $25.13 | $25.00 | $25.00 | $19.75 | 5,892 |
| 2018-10-26 | $25.12 | $25.12 | $25.12 | $25.12 | $19.85 | 0 |
| 2018-10-25 | $25.12 | $25.12 | $25.12 | $25.12 | $19.85 | 1,300 |
| 2018-10-24 | $25.10 | $25.10 | $25.10 | $25.10 | $19.83 | 800 |
| 2018-10-23 | $25.00 | $25.00 | $25.00 | $25.00 | $19.75 | 799 |
| 2018-10-22 | $25.03 | $25.06 | $25.00 | $25.00 | $19.75 | 1,572 |
| 2018-10-19 | $25.13 | $25.14 | $25.12 | $25.12 | $19.85 | 1,736 |
| 2018-10-18 | $25.00 | $25.00 | $25.00 | $25.00 | $19.75 | 88 |
| 2018-10-17 | $25.00 | $25.00 | $25.00 | $25.00 | $19.75 | 593 |
| 2018-10-16 | $25.00 | $25.00 | $25.00 | $25.00 | $19.75 | 600 |
| 2018-10-15 | $24.92 | $24.92 | $24.92 | $24.92 | $19.69 | 97 |
| 2018-10-12 | $24.61 | $24.98 | $24.61 | $24.92 | $19.69 | 2,966 |
| 2018-10-11 | $24.70 | $24.70 | $24.70 | $24.70 | $19.51 | 1 |
| 2018-10-10 | $24.70 | $24.70 | $24.70 | $24.70 | $19.51 | 400 |
| 2018-10-09 | $24.80 | $24.80 | $24.80 | $24.80 | $19.59 | 800 |
| 2018-10-08 | $24.75 | $24.75 | $24.70 | $24.70 | $19.51 | 509 |
| 2018-10-05 | $24.75 | $24.75 | $24.75 | $24.75 | $19.55 | 0 |
| 2018-10-04 | $24.75 | $24.75 | $24.75 | $24.75 | $19.55 | 0 |
| 2018-10-03 | $24.63 | $24.79 | $24.63 | $24.75 | $19.55 | 1,916 |
| 2018-10-02 | $24.91 | $25.13 | $24.74 | $24.74 | $19.55 | 7,270 |
| 2018-10-01 | $24.98 | $24.98 | $24.75 | $24.98 | $19.74 | 9,015 |
| 2018-09-28 | $24.60 | $24.86 | $24.60 | $24.80 | $19.59 | 2,360 |
| 2018-09-27 | $24.87 | $24.87 | $24.87 | $24.87 | $19.65 | 187 |
| 2018-09-26 | $24.61 | $24.75 | $24.61 | $24.75 | $19.55 | 616 |
| 2018-09-25 | $25.05 | $25.05 | $24.60 | $24.60 | $19.44 | 12,599 |
| 2018-09-24 | $25.05 | $25.13 | $25.05 | $25.13 | $19.85 | 1,928 |
| 2018-09-21 | $25.14 | $25.14 | $25.14 | $25.14 | $19.86 | 0 |
| 2018-09-20 | $25.14 | $25.14 | $24.79 | $25.14 | $19.86 | 2,179 |
| 2018-09-19 | $25.05 | $25.14 | $24.69 | $25.14 | $19.86 | 1,070 |
| 2018-09-18 | $25.05 | $25.05 | $25.05 | $25.05 | $19.79 | 500 |
| 2018-09-17 | $25.15 | $25.15 | $25.07 | $25.10 | $19.83 | 2,600 |
| 2018-09-14 | $25.09 | $25.09 | $25.09 | $25.09 | $19.82 | 0 |
| 2018-09-13 | $25.00 | $25.09 | $25.00 | $25.09 | $19.82 | 3,940 |
| 2018-09-12 | $25.30 | $25.35 | $25.04 | $25.35 | $19.73 | 3,324 |
| 2018-09-11 | $25.20 | $25.22 | $25.20 | $25.20 | $19.61 | 950 |
| 2018-09-10 | $25.32 | $25.32 | $25.32 | $25.32 | $19.70 | 114 |
| 2018-09-07 | $25.31 | $25.31 | $25.20 | $25.30 | $19.69 | 1,752 |
| 2018-09-06 | $25.05 | $25.31 | $25.03 | $25.11 | $19.54 | 4,530 |
| 2018-09-05 | $25.30 | $25.34 | $25.13 | $25.33 | $19.71 | 2,697 |
| 2018-09-04 | $25.34 | $25.34 | $25.23 | $25.34 | $19.72 | 2,880 |
| 2018-08-31 | $25.20 | $25.30 | $25.04 | $25.20 | $19.61 | 5,113 |
| 2018-08-30 | $25.11 | $25.11 | $25.05 | $25.05 | $19.49 | 1,069 |
| 2018-08-29 | $25.24 | $25.24 | $25.24 | $25.24 | $19.64 | 699 |
| 2018-08-28 | $25.15 | $25.24 | $25.15 | $25.23 | $19.63 | 3,633 |
| 2018-08-27 | $25.09 | $25.14 | $25.09 | $25.14 | $19.56 | 982 |
| 2018-08-24 | $25.06 | $25.18 | $25.05 | $25.18 | $19.59 | 2,604 |
| 2018-08-23 | $25.05 | $25.25 | $25.05 | $25.23 | $19.63 | 2,523 |
| 2018-08-22 | $25.20 | $25.20 | $25.17 | $25.17 | $19.59 | 260 |
| 2018-08-21 | $25.15 | $25.20 | $25.05 | $25.20 | $19.61 | 4,833 |
| 2018-08-20 | $25.24 | $25.24 | $25.14 | $25.14 | $19.56 | 1,910 |
| 2018-08-17 | $25.00 | $25.17 | $25.00 | $25.17 | $19.59 | 275 |
| 2018-08-16 | $24.99 | $25.00 | $24.99 | $25.00 | $19.45 | 1,938 |
| 2018-08-15 | $25.10 | $25.10 | $25.10 | $25.10 | $19.53 | 0 |
| 2018-08-14 | $25.01 | $25.10 | $25.00 | $25.10 | $19.53 | 1,793 |
| 2018-08-13 | $24.87 | $25.05 | $24.82 | $25.03 | $19.48 | 3,463 |
| 2018-08-10 | $24.92 | $24.92 | $24.83 | $24.89 | $19.37 | 15,177 |
| 2018-08-09 | $24.50 | $24.55 | $24.50 | $24.55 | $19.10 | 1,500 |
| 2018-08-08 | $24.45 | $24.45 | $24.29 | $24.35 | $18.95 | 6,050 |
| 2018-08-07 | $24.55 | $24.62 | $24.46 | $24.46 | $19.03 | 2,370 |
| 2018-08-06 | $24.70 | $24.70 | $24.55 | $24.55 | $19.10 | 3,349 |
| 2018-08-03 | $24.55 | $24.65 | $24.55 | $24.55 | $19.10 | 3,685 |
| 2018-08-02 | $24.70 | $24.70 | $24.56 | $24.56 | $19.11 | 2,272 |
| 2018-08-01 | $24.55 | $24.62 | $24.55 | $24.55 | $19.10 | 4,530 |
| 2018-07-31 | $24.69 | $24.69 | $24.55 | $24.57 | $19.12 | 1,811 |
| 2018-07-30 | $24.56 | $24.60 | $24.56 | $24.60 | $19.14 | 1,091 |
| 2018-07-27 | $24.50 | $24.50 | $24.50 | $24.50 | $19.07 | 0 |
| 2018-07-26 | $24.51 | $24.51 | $24.50 | $24.50 | $19.07 | 1,841 |
| 2018-07-25 | $24.80 | $24.80 | $24.62 | $24.62 | $19.16 | 3,935 |
| 2018-07-24 | $24.85 | $24.85 | $24.63 | $24.65 | $19.18 | 9,657 |
| 2018-07-23 | $24.89 | $24.89 | $24.70 | $24.89 | $19.37 | 3,748 |
| 2018-07-20 | $24.75 | $24.89 | $24.75 | $24.89 | $19.37 | 1,150 |
| 2018-07-19 | $24.79 | $24.91 | $24.63 | $24.85 | $19.34 | 6,597 |
| 2018-07-18 | $24.78 | $24.78 | $24.63 | $24.63 | $19.17 | 3,344 |
| 2018-07-17 | $24.65 | $24.75 | $24.65 | $24.75 | $19.26 | 1,763 |
| 2018-07-16 | $24.70 | $24.70 | $24.62 | $24.65 | $19.18 | 2,422 |
| 2018-07-13 | $24.79 | $24.79 | $24.62 | $24.70 | $19.22 | 875 |
| 2018-07-12 | $24.80 | $24.80 | $24.79 | $24.79 | $19.29 | 1,000 |
| 2018-07-11 | $24.72 | $24.72 | $24.61 | $24.61 | $19.15 | 667 |
| 2018-07-10 | $24.72 | $24.80 | $24.61 | $24.70 | $19.22 | 3,233 |
| 2018-07-09 | $24.65 | $24.65 | $24.61 | $24.62 | $19.16 | 2,438 |
| 2018-07-06 | $24.65 | $24.65 | $24.65 | $24.65 | $19.18 | 88 |
| 2018-07-05 | $24.62 | $24.65 | $24.62 | $24.65 | $19.18 | 592 |
| 2018-07-03 | $24.60 | $24.60 | $24.60 | $24.60 | $19.14 | 100 |
| 2018-07-02 | $24.67 | $24.69 | $24.60 | $24.69 | $19.21 | 2,994 |
| 2018-06-29 | $24.78 | $24.79 | $24.40 | $24.40 | $18.99 | 4,632 |
| 2018-06-28 | $24.55 | $24.88 | $24.47 | $24.55 | $19.10 | 6,786 |
| 2018-06-27 | $24.45 | $24.55 | $24.45 | $24.48 | $19.05 | 7,946 |
| 2018-06-26 | $24.45 | $24.50 | $24.45 | $24.50 | $19.07 | 3,204 |
| 2018-06-25 | $24.50 | $24.50 | $24.28 | $24.45 | $19.03 | 2,599 |
| 2018-06-22 | $24.52 | $24.52 | $24.17 | $24.47 | $19.04 | 8,554 |
| 2018-06-21 | $24.50 | $24.55 | $24.50 | $24.50 | $19.07 | 580 |
| 2018-06-20 | $24.55 | $24.55 | $24.55 | $24.55 | $19.10 | 0 |
| 2018-06-19 | $24.40 | $24.55 | $24.39 | $24.55 | $19.10 | 8,657 |
| 2018-06-18 | $24.54 | $24.65 | $24.36 | $24.45 | $19.03 | 4,162 |
| 2018-06-15 | $24.21 | $24.54 | $24.21 | $24.54 | $19.10 | 2,248 |
| 2018-06-14 | $24.55 | $24.56 | $24.21 | $24.55 | $19.10 | 6,321 |
| 2018-06-13 | $24.75 | $24.85 | $24.72 | $24.85 | $19.04 | 3,743 |
| 2018-06-12 | $24.90 | $24.90 | $24.62 | $24.79 | $18.99 | 10,165 |
| 2018-06-11 | $24.90 | $24.90 | $24.78 | $24.88 | $19.06 | 8,459 |
| 2018-06-08 | $24.90 | $24.90 | $24.87 | $24.90 | $19.08 | 3,284 |
| 2018-06-07 | $24.80 | $24.89 | $24.80 | $24.84 | $19.03 | 4,237 |
| 2018-06-06 | $24.86 | $24.89 | $24.81 | $24.86 | $19.05 | 6,267 |
| 2018-06-05 | $24.82 | $24.82 | $24.82 | $24.82 | $19.02 | 1,176 |
| 2018-06-04 | $24.69 | $24.69 | $24.59 | $24.69 | $18.92 | 2,694 |
| 2018-06-01 | $24.75 | $24.75 | $24.71 | $24.72 | $18.94 | 1,848 |
| 2018-05-31 | $24.60 | $24.90 | $24.60 | $24.90 | $19.08 | 2,220 |
| 2018-05-30 | $24.87 | $24.90 | $24.70 | $24.80 | $19.00 | 4,006 |
| 2018-05-29 | $24.77 | $24.90 | $24.75 | $24.90 | $19.08 | 5,200 |
| 2018-05-25 | $24.63 | $24.70 | $24.55 | $24.70 | $18.93 | 4,357 |
| 2018-05-24 | $24.64 | $24.80 | $24.63 | $24.80 | $19.00 | 3,584 |
| 2018-05-23 | $24.62 | $24.80 | $24.60 | $24.80 | $19.00 | 5,459 |
| 2018-05-22 | $24.80 | $24.80 | $24.68 | $24.80 | $19.00 | 5,405 |
| 2018-05-21 | $24.53 | $24.80 | $24.53 | $24.79 | $18.99 | 1,319 |
| 2018-05-18 | $24.70 | $24.92 | $24.70 | $24.92 | $19.09 | 1,766 |
| 2018-05-17 | $24.90 | $24.93 | $24.86 | $24.93 | $19.10 | 8,960 |
| 2018-05-16 | $24.87 | $24.93 | $24.87 | $24.93 | $19.10 | 896 |
| 2018-05-15 | $24.86 | $24.86 | $24.73 | $24.83 | $19.03 | 6,302 |
| 2018-05-14 | $24.75 | $24.86 | $24.75 | $24.75 | $18.96 | 1,518 |
| 2018-05-11 | $24.90 | $24.91 | $24.80 | $24.82 | $19.02 | 9,262 |
| 2018-05-10 | $24.60 | $24.87 | $24.60 | $24.87 | $19.06 | 10,159 |
| 2018-05-09 | $24.94 | $24.94 | $24.35 | $24.35 | $18.66 | 13,342 |
| 2018-05-08 | $25.03 | $25.03 | $24.97 | $24.97 | $19.13 | 6,287 |
| 2018-05-07 | $25.09 | $25.09 | $24.99 | $25.05 | $19.19 | 794 |
| 2018-05-04 | $25.12 | $25.12 | $24.99 | $25.07 | $19.21 | 1,264 |
| 2018-05-03 | $25.10 | $25.10 | $24.99 | $25.10 | $19.23 | 974 |
| 2018-05-02 | $24.99 | $25.13 | $24.99 | $25.11 | $19.24 | 5,927 |
| 2018-05-01 | $25.08 | $25.08 | $25.08 | $25.08 | $19.22 | 0 |
| 2018-04-30 | $25.12 | $25.12 | $25.00 | $25.08 | $19.22 | 2,775 |
| 2018-04-27 | $25.06 | $25.10 | $24.99 | $25.00 | $19.16 | 10,075 |
| 2018-04-26 | $25.05 | $25.14 | $24.99 | $25.04 | $19.19 | 5,842 |
| 2018-04-25 | $25.05 | $25.20 | $25.02 | $25.20 | $19.31 | 2,200 |
| 2018-04-24 | $25.15 | $25.15 | $25.15 | $25.15 | $19.27 | 1,342 |
| 2018-04-23 | $25.16 | $25.16 | $25.15 | $25.15 | $19.27 | 1,321 |
| 2018-04-20 | $25.11 | $25.25 | $25.11 | $25.21 | $19.32 | 732 |
| 2018-04-19 | $25.10 | $25.25 | $25.10 | $25.25 | $19.35 | 549 |
| 2018-04-18 | $25.10 | $25.22 | $25.10 | $25.18 | $19.29 | 1,309 |
| 2018-04-17 | $25.03 | $25.16 | $25.03 | $25.16 | $19.28 | 17,318 |
| 2018-04-16 | $25.16 | $25.19 | $25.08 | $25.14 | $19.26 | 3,880 |
| 2018-04-13 | $25.29 | $25.29 | $25.29 | $25.29 | $19.38 | 100 |
| 2018-04-12 | $25.34 | $25.34 | $25.10 | $25.20 | $19.31 | 1,398 |
| 2018-04-11 | $25.34 | $25.34 | $25.34 | $25.34 | $19.42 | 150 |
| 2018-04-10 | $25.20 | $25.98 | $25.19 | $25.98 | $19.91 | 1,732 |
| 2018-04-09 | $24.95 | $25.10 | $24.95 | $25.05 | $19.19 | 6,849 |
| 2018-04-06 | $25.01 | $25.11 | $25.00 | $25.10 | $19.23 | 1,455 |
| 2018-04-05 | $25.03 | $25.16 | $25.03 | $25.16 | $19.28 | 297 |
| 2018-04-04 | $24.98 | $25.15 | $24.96 | $25.15 | $19.27 | 3,310 |
| 2018-04-03 | $24.99 | $25.05 | $24.99 | $25.05 | $19.19 | 951 |
| 2018-04-02 | $24.99 | $25.04 | $24.99 | $25.04 | $19.19 | 1,590 |
| 2018-03-29 | $24.96 | $25.12 | $24.96 | $25.11 | $19.24 | 975 |
| 2018-03-28 | $25.10 | $25.10 | $25.06 | $25.06 | $19.20 | 572 |
| 2018-03-27 | $24.87 | $25.11 | $24.87 | $25.02 | $19.17 | 6,882 |
| 2018-03-26 | $24.84 | $25.00 | $24.84 | $25.00 | $19.16 | 839 |
| 2018-03-23 | $25.02 | $25.05 | $24.77 | $25.05 | $19.19 | 4,100 |
| 2018-03-22 | $25.10 | $25.10 | $25.05 | $25.05 | $19.19 | 2,693 |
| 2018-03-21 | $25.05 | $25.09 | $25.05 | $25.09 | $19.22 | 1,473 |
| 2018-03-20 | $25.09 | $25.09 | $25.08 | $25.08 | $19.22 | 936 |
| 2018-03-19 | $25.03 | $25.09 | $25.02 | $25.09 | $19.22 | 2,364 |
| 2018-03-16 | $25.06 | $25.10 | $25.02 | $25.07 | $19.21 | 9,244 |
| 2018-03-15 | $25.09 | $25.09 | $25.09 | $25.09 | $19.22 | 392 |
| 2018-03-14 | $25.01 | $25.10 | $24.94 | $24.95 | $19.12 | 5,072 |
| 2018-03-13 | $25.22 | $25.23 | $25.15 | $25.23 | $19.04 | 2,551 |
| 2018-03-12 | $25.11 | $25.14 | $25.04 | $25.13 | $18.96 | 2,260 |
| 2018-03-09 | $25.07 | $25.22 | $25.07 | $25.22 | $19.03 | 700 |
| 2018-03-08 | $25.09 | $25.15 | $25.06 | $25.15 | $18.98 | 508 |
| 2018-03-07 | $25.09 | $25.12 | $25.09 | $25.12 | $18.96 | 1,234 |
| 2018-03-06 | $25.07 | $25.07 | $25.07 | $25.07 | $18.92 | 2,284 |
| 2018-03-05 | $25.10 | $25.10 | $25.10 | $25.10 | $18.94 | 100 |
| 2018-03-02 | $25.02 | $25.10 | $25.02 | $25.05 | $18.90 | 4,553 |
| 2018-03-01 | $25.11 | $25.16 | $25.11 | $25.16 | $18.99 | 506 |
| 2018-02-28 | $25.13 | $25.13 | $25.13 | $25.13 | $18.96 | 449 |
| 2018-02-27 | $25.10 | $25.10 | $25.10 | $25.10 | $18.94 | 1,000 |
| 2018-02-26 | $25.13 | $25.17 | $25.10 | $25.10 | $18.94 | 2,983 |
| 2018-02-23 | $25.06 | $25.13 | $25.06 | $25.13 | $18.96 | 461 |
| 2018-02-22 | $25.06 | $25.14 | $25.05 | $25.14 | $18.97 | 1,500 |
| 2018-02-21 | $25.04 | $25.12 | $25.01 | $25.12 | $18.96 | 4,147 |
| 2018-02-20 | $24.95 | $25.04 | $24.93 | $25.04 | $18.90 | 7,163 |
| 2018-02-16 | $25.00 | $25.12 | $24.93 | $24.93 | $18.81 | 7,740 |
| 2018-02-15 | $25.15 | $25.16 | $24.99 | $25.11 | $18.95 | 8,091 |
| 2018-02-14 | $25.17 | $25.18 | $25.15 | $25.18 | $19.00 | 1,711 |
| 2018-02-13 | $25.14 | $25.22 | $25.08 | $25.18 | $19.00 | 2,816 |
| 2018-02-12 | $25.11 | $25.11 | $25.11 | $25.11 | $18.95 | 0 |
| 2018-02-09 | $25.11 | $25.11 | $25.01 | $25.11 | $18.95 | 3,655 |
| 2018-02-08 | $25.10 | $25.15 | $25.09 | $25.14 | $18.97 | 57,763 |
| 2018-02-07 | $25.10 | $25.10 | $25.05 | $25.05 | $18.90 | 1,200 |
| 2018-02-06 | $25.05 | $25.07 | $25.05 | $25.07 | $18.92 | 11,320 |
| 2018-02-05 | $25.15 | $25.15 | $25.05 | $25.15 | $18.98 | 4,207 |
| 2018-02-02 | $25.05 | $25.14 | $25.05 | $25.14 | $18.97 | 4,812 |
| 2018-02-01 | $25.08 | $25.08 | $25.07 | $25.08 | $18.93 | 1,951 |
| 2018-01-31 | $25.15 | $25.15 | $25.10 | $25.10 | $18.94 | 2,122 |
| 2018-01-30 | $25.24 | $25.24 | $25.07 | $25.13 | $18.96 | 25,487 |
| 2018-01-29 | $25.20 | $25.20 | $25.10 | $25.15 | $18.98 | 7,090 |
| 2018-01-26 | $25.09 | $25.10 | $25.08 | $25.08 | $18.93 | 5,007 |
| 2018-01-25 | $25.10 | $25.15 | $25.09 | $25.09 | $18.93 | 9,408 |
| 2018-01-24 | $25.12 | $25.15 | $25.08 | $25.15 | $18.98 | 8,483 |
| 2018-01-23 | $25.09 | $25.10 | $25.09 | $25.10 | $18.94 | 2,275 |
| 2018-01-22 | $25.10 | $25.11 | $25.08 | $25.10 | $18.94 | 5,526 |
| 2018-01-19 | $25.06 | $25.10 | $25.05 | $25.06 | $18.91 | 1,900 |
| 2018-01-18 | $25.14 | $25.14 | $25.06 | $25.06 | $18.91 | 1,200 |
| 2018-01-17 | $25.05 | $25.10 | $25.05 | $25.10 | $18.94 | 5,765 |
| 2018-01-16 | $25.06 | $25.09 | $25.05 | $25.09 | $18.93 | 5,095 |
| 2018-01-12 | $25.04 | $25.08 | $25.04 | $25.06 | $18.91 | 4,139 |
| 2018-01-11 | $25.01 | $25.04 | $25.01 | $25.04 | $18.90 | 900 |
| 2018-01-10 | $25.07 | $25.07 | $25.02 | $25.04 | $18.90 | 3,654 |
| 2018-01-09 | $25.15 | $25.15 | $25.07 | $25.07 | $18.92 | 911 |
| 2018-01-08 | $25.08 | $25.12 | $25.03 | $25.10 | $18.94 | 8,057 |
| 2018-01-05 | $25.15 | $25.15 | $25.13 | $25.13 | $18.96 | 1,500 |
| 2018-01-04 | $25.06 | $25.20 | $25.06 | $25.20 | $19.02 | 640 |
| 2018-01-03 | $25.06 | $25.10 | $25.06 | $25.10 | $18.94 | 736 |
| 2018-01-02 | $25.24 | $25.24 | $25.05 | $25.05 | $18.90 | 5,340 |
| 2017-12-29 | $25.09 | $25.24 | $25.09 | $25.24 | $19.05 | 1,400 |
| 2017-12-28 | $25.06 | $25.14 | $25.00 | $25.01 | $18.87 | 4,140 |
| 2017-12-27 | $25.09 | $25.11 | $25.02 | $25.10 | $18.94 | 4,240 |
| 2017-12-26 | $25.00 | $25.11 | $25.00 | $25.11 | $18.95 | 1,180 |
| 2017-12-22 | $24.95 | $24.95 | $24.95 | $24.95 | $18.83 | 250 |
| 2017-12-21 | $25.05 | $25.08 | $25.04 | $25.04 | $18.90 | 945 |
| 2017-12-20 | $25.00 | $25.05 | $24.88 | $25.02 | $18.88 | 5,600 |
| 2017-12-19 | $25.05 | $25.05 | $24.98 | $25.01 | $18.87 | 2,724 |
| 2017-12-18 | $25.09 | $25.11 | $24.98 | $25.02 | $18.88 | 4,308 |
| 2017-12-15 | $25.05 | $25.05 | $25.00 | $25.05 | $18.90 | 1,050 |
| 2017-12-14 | $24.95 | $25.10 | $24.95 | $25.00 | $18.87 | 5,069 |
| 2017-12-13 | $25.29 | $25.33 | $25.24 | $25.33 | $18.83 | 30,385 |
| 2017-12-12 | $25.25 | $25.30 | $25.25 | $25.30 | $18.80 | 3,400 |
| 2017-12-11 | $25.24 | $25.30 | $25.24 | $25.30 | $18.80 | 401 |
| 2017-12-08 | $25.31 | $25.35 | $25.30 | $25.35 | $18.84 | 4,340 |
| 2017-12-07 | $25.39 | $25.50 | $25.23 | $25.42 | $18.89 | 6,133 |
| 2017-12-06 | $25.39 | $25.39 | $25.39 | $25.39 | $18.87 | 410 |
| 2017-12-05 | $25.30 | $25.40 | $25.30 | $25.40 | $18.88 | 1,538 |
| 2017-12-04 | $25.30 | $25.36 | $25.30 | $25.36 | $18.85 | 718 |
| 2017-12-01 | $25.20 | $25.31 | $25.16 | $25.28 | $18.79 | 2,410 |
| 2017-11-30 | $25.15 | $25.34 | $25.15 | $25.33 | $18.83 | 1,000 |
| 2017-11-29 | $25.20 | $25.34 | $25.20 | $25.34 | $18.83 | 1,746 |
| 2017-11-28 | $25.15 | $25.26 | $25.14 | $25.26 | $18.77 | 1,061 |
| 2017-11-27 | $25.25 | $25.30 | $25.25 | $25.30 | $18.80 | 1,122 |
| 2017-11-24 | $25.15 | $25.15 | $25.15 | $25.15 | $18.69 | 0 |
| 2017-11-22 | $25.25 | $25.25 | $25.15 | $25.15 | $18.69 | 650 |
| 2017-11-21 | $25.03 | $25.29 | $25.03 | $25.29 | $18.80 | 1,418 |
| 2017-11-20 | $25.28 | $25.28 | $25.28 | $25.28 | $18.79 | 0 |
| 2017-11-17 | $25.28 | $25.28 | $25.28 | $25.28 | $18.79 | 785 |
| 2017-11-16 | $25.15 | $25.26 | $25.07 | $25.26 | $18.77 | 5,375 |
| 2017-11-15 | $25.25 | $25.30 | $25.25 | $25.26 | $18.77 | 2,891 |
| 2017-11-14 | $25.30 | $25.39 | $25.25 | $25.39 | $18.87 | 4,549 |
| 2017-11-13 | $25.20 | $25.33 | $25.20 | $25.29 | $18.80 | 930 |
| 2017-11-10 | $25.19 | $25.28 | $25.19 | $25.28 | $18.79 | 1,344 |
| 2017-11-09 | $24.95 | $25.20 | $24.95 | $25.20 | $18.73 | 2,840 |
| 2017-11-08 | $25.13 | $25.23 | $25.13 | $25.23 | $18.75 | 1,042 |
| 2017-11-07 | $25.20 | $25.20 | $25.15 | $25.20 | $18.73 | 2,392 |
| 2017-11-06 | $25.15 | $25.20 | $25.15 | $25.20 | $18.73 | 1,330 |
| 2017-11-03 | $25.05 | $25.15 | $25.05 | $25.15 | $18.69 | 581 |
| 2017-11-02 | $25.20 | $25.28 | $25.11 | $25.15 | $18.69 | 10,002 |
| 2017-11-01 | $25.08 | $25.24 | $25.08 | $25.24 | $18.76 | 3,329 |
| 2017-10-31 | $25.20 | $25.25 | $25.07 | $25.07 | $18.63 | 2,550 |
| 2017-10-30 | $25.25 | $25.25 | $25.25 | $25.25 | $18.77 | 614 |
| 2017-10-27 | $25.20 | $25.31 | $25.20 | $25.31 | $18.81 | 3,300 |
| 2017-10-26 | $25.15 | $25.27 | $25.15 | $25.27 | $18.78 | 2,041 |
| 2017-10-25 | $25.15 | $25.18 | $25.07 | $25.15 | $18.69 | 3,460 |
| 2017-10-24 | $25.15 | $25.25 | $25.15 | $25.25 | $18.77 | 3,344 |
| 2017-10-23 | $25.15 | $25.25 | $25.15 | $25.25 | $18.76 | 991 |
| 2017-10-20 | $25.12 | $25.20 | $25.00 | $25.15 | $18.69 | 8,400 |
| 2017-10-19 | $25.22 | $25.22 | $25.22 | $25.22 | $18.74 | 0 |
| 2017-10-18 | $25.06 | $25.22 | $25.05 | $25.22 | $18.74 | 2,947 |
| 2017-10-17 | $25.10 | $25.20 | $25.10 | $25.15 | $18.69 | 2,994 |
| 2017-10-16 | $25.20 | $25.20 | $25.20 | $25.20 | $18.73 | 625 |
| 2017-10-13 | $25.17 | $25.20 | $25.10 | $25.20 | $18.73 | 5,300 |
| 2017-10-12 | $25.12 | $25.17 | $25.10 | $25.17 | $18.71 | 2,750 |
| 2017-10-11 | $25.15 | $25.19 | $25.15 | $25.19 | $18.72 | 2,750 |
| 2017-10-10 | $25.19 | $25.23 | $25.11 | $25.11 | $18.66 | 500 |
| 2017-10-09 | $25.14 | $25.20 | $25.10 | $25.20 | $18.73 | 3,000 |
| 2017-10-06 | $25.18 | $25.23 | $25.14 | $25.19 | $18.72 | 2,350 |
| 2017-10-05 | $25.29 | $25.29 | $25.11 | $25.17 | $18.71 | 4,130 |
| 2017-10-04 | $25.28 | $25.28 | $25.12 | $25.12 | $18.67 | 200 |
| 2017-10-03 | $25.12 | $25.20 | $25.04 | $25.16 | $18.70 | 156,260 |
| 2017-10-02 | $25.28 | $25.28 | $25.11 | $25.11 | $18.66 | 6,096 |
| 2017-09-29 | $25.15 | $25.15 | $25.15 | $25.15 | $18.69 | 500 |
| 2017-09-28 | $25.11 | $25.15 | $25.11 | $25.15 | $18.69 | 1,150 |
| 2017-09-27 | $25.06 | $25.17 | $25.06 | $25.10 | $18.66 | 3,944 |
| 2017-09-26 | $25.11 | $25.18 | $25.01 | $25.08 | $18.64 | 4,582 |
| 2017-09-25 | $25.16 | $25.29 | $25.15 | $25.19 | $18.72 | 4,212 |
| 2017-09-22 | $25.12 | $25.12 | $25.01 | $25.03 | $18.60 | 1,575 |
| 2017-09-21 | $25.12 | $25.12 | $25.01 | $25.07 | $18.63 | 17,005 |
| 2017-09-20 | $24.95 | $25.11 | $24.95 | $25.11 | $18.66 | 13,391 |
| 2017-09-19 | $25.15 | $25.15 | $24.95 | $25.00 | $18.58 | 5,075 |
| 2017-09-18 | $25.10 | $25.10 | $24.94 | $25.08 | $18.64 | 14,531 |
| 2017-09-15 | $25.04 | $25.19 | $25.04 | $25.12 | $18.67 | 3,800 |
| 2017-09-14 | $25.15 | $25.15 | $24.99 | $24.99 | $18.57 | 6,395 |
| 2017-09-13 | $25.41 | $25.50 | $25.38 | $25.40 | $18.59 | 14,200 |
| 2017-09-12 | $25.39 | $25.39 | $25.34 | $25.34 | $18.55 | 7,789 |
| 2017-09-11 | $25.38 | $25.48 | $25.38 | $25.48 | $18.65 | 4,050 |
| 2017-09-08 | $25.55 | $25.55 | $25.45 | $25.45 | $18.63 | 1,152 |
| 2017-09-07 | $25.45 | $25.48 | $25.38 | $25.48 | $18.65 | 1,300 |
| 2017-09-06 | $25.44 | $25.46 | $25.38 | $25.46 | $18.64 | 3,619 |
| 2017-09-05 | $25.32 | $25.44 | $25.32 | $25.44 | $18.62 | 570 |
| 2017-09-01 | $25.38 | $25.44 | $25.38 | $25.44 | $18.62 | 600 |
| 2017-08-31 | $25.42 | $25.44 | $25.39 | $25.44 | $18.62 | 950 |
| 2017-08-30 | $25.20 | $25.47 | $25.20 | $25.35 | $18.56 | 12,240 |
| 2017-08-29 | $25.43 | $25.44 | $25.12 | $25.12 | $18.39 | 5,295 |
| 2017-08-28 | $25.47 | $25.47 | $25.22 | $25.25 | $18.48 | 6,500 |
| 2017-08-25 | $25.42 | $25.42 | $25.42 | $25.42 | $18.61 | 400 |
| 2017-08-24 | $25.27 | $25.40 | $25.27 | $25.40 | $18.59 | 1,860 |
| 2017-08-23 | $25.35 | $25.40 | $25.35 | $25.40 | $18.59 | 500 |
| 2017-08-22 | $25.48 | $25.48 | $25.31 | $25.43 | $18.62 | 2,450 |
| 2017-08-21 | $25.30 | $25.39 | $25.22 | $25.24 | $18.48 | 2,400 |
| 2017-08-18 | $25.34 | $25.34 | $25.01 | $25.29 | $18.51 | 9,466 |
| 2017-08-17 | $25.27 | $25.27 | $25.27 | $25.27 | $18.50 | 0 |
| 2017-08-16 | $25.30 | $25.30 | $25.27 | $25.27 | $18.50 | 1,680 |
| 2017-08-15 | $25.23 | $25.30 | $25.20 | $25.30 | $18.52 | 1,300 |
| 2017-08-14 | $25.20 | $25.28 | $23.93 | $25.23 | $18.47 | 8,670 |
| 2017-08-11 | $25.32 | $25.35 | $25.30 | $25.30 | $18.52 | 625 |
| 2017-08-10 | $25.28 | $25.28 | $25.28 | $25.28 | $18.51 | 0 |
| 2017-08-09 | $25.32 | $25.35 | $25.16 | $25.28 | $18.51 | 2,500 |
| 2017-08-08 | $25.35 | $25.35 | $25.20 | $25.22 | $18.46 | 5,484 |
| 2017-08-07 | $25.35 | $25.38 | $25.35 | $25.37 | $18.57 | 3,200 |
| 2017-08-04 | $25.35 | $25.35 | $25.35 | $25.35 | $18.56 | 200 |
| 2017-08-03 | $25.39 | $25.39 | $25.39 | $25.39 | $18.59 | 0 |
| 2017-08-02 | $25.52 | $25.52 | $25.31 | $25.39 | $18.59 | 2,026 |
| 2017-08-01 | $25.30 | $25.30 | $25.30 | $25.30 | $18.52 | 850 |
| 2017-07-31 | $25.30 | $25.30 | $25.30 | $25.30 | $18.52 | 0 |
| 2017-07-28 | $25.30 | $25.30 | $25.30 | $25.30 | $18.52 | 0 |
| 2017-07-27 | $25.18 | $25.30 | $25.18 | $25.30 | $18.52 | 750 |
| 2017-07-26 | $25.36 | $25.36 | $25.17 | $25.17 | $18.43 | 2,930 |
| 2017-07-25 | $25.37 | $25.38 | $25.30 | $25.30 | $18.52 | 2,185 |
| 2017-07-24 | $25.32 | $25.32 | $25.32 | $25.32 | $18.54 | 900 |
| 2017-07-21 | $25.32 | $25.32 | $25.32 | $25.32 | $18.54 | 200 |
| 2017-07-20 | $25.30 | $25.30 | $25.25 | $25.25 | $18.48 | 700 |
| 2017-07-19 | $25.29 | $25.30 | $25.29 | $25.30 | $18.52 | 700 |
| 2017-07-18 | $25.16 | $25.35 | $25.07 | $25.35 | $18.56 | 6,080 |
| 2017-07-17 | $25.37 | $25.37 | $25.30 | $25.30 | $18.52 | 515 |
| 2017-07-14 | $25.17 | $25.30 | $25.17 | $25.17 | $18.43 | 400 |
| 2017-07-13 | $25.22 | $25.29 | $25.00 | $25.29 | $18.51 | 11,200 |
| 2017-07-12 | $25.29 | $25.30 | $25.26 | $25.26 | $18.49 | 1,299 |
| 2017-07-11 | $25.31 | $25.31 | $25.30 | $25.30 | $18.52 | 550 |
| 2017-07-10 | $25.32 | $25.35 | $25.28 | $25.30 | $18.52 | 2,590 |
| 2017-07-07 | $25.25 | $25.30 | $25.25 | $25.30 | $18.52 | 1,200 |
| 2017-07-06 | $25.30 | $25.39 | $25.28 | $25.39 | $18.59 | 3,360 |
| 2017-07-05 | $25.22 | $25.22 | $25.22 | $25.22 | $18.46 | 375 |
| 2017-07-03 | $25.22 | $25.28 | $25.21 | $25.22 | $18.46 | 1,000 |
| 2017-06-30 | $25.40 | $25.40 | $25.36 | $25.36 | $18.56 | 1,358 |
| 2017-06-29 | $25.26 | $25.35 | $25.25 | $25.35 | $18.56 | 700 |
| 2017-06-28 | $25.29 | $25.30 | $25.23 | $25.24 | $18.48 | 1,799 |
| 2017-06-27 | $25.25 | $25.26 | $25.25 | $25.25 | $18.48 | 2,410 |
| 2017-06-26 | $25.30 | $25.30 | $25.28 | $25.30 | $18.52 | 2,550 |
| 2017-06-23 | $25.33 | $25.35 | $25.30 | $25.30 | $18.52 | 2,980 |
| 2017-06-22 | $25.35 | $25.35 | $25.35 | $25.35 | $18.56 | 100 |
| 2017-06-21 | $25.31 | $25.31 | $25.30 | $25.30 | $18.52 | 1,184 |
| 2017-06-20 | $25.31 | $25.32 | $25.30 | $25.30 | $18.52 | 579 |
| 2017-06-19 | $25.31 | $25.32 | $25.30 | $25.30 | $18.52 | 1,245 |
| 2017-06-16 | $25.31 | $25.31 | $25.30 | $25.31 | $18.53 | 1,318 |
| 2017-06-15 | $25.33 | $25.33 | $25.33 | $25.33 | $18.54 | 0 |
| 2017-06-14 | $25.30 | $25.33 | $25.30 | $25.33 | $18.54 | 300 |
| 2017-06-13 | $25.31 | $25.31 | $25.29 | $25.30 | $18.52 | 3,431 |
| 2017-06-12 | $25.50 | $25.50 | $25.50 | $25.50 | $18.39 | 0 |
| 2017-06-09 | $25.50 | $25.50 | $25.50 | $25.50 | $18.39 | 0 |
| 2017-06-08 | $25.40 | $25.50 | $25.40 | $25.50 | $18.39 | 4,203 |
| 2017-06-07 | $25.36 | $25.49 | $25.32 | $25.47 | $18.37 | 3,100 |
| 2017-06-06 | $25.31 | $25.49 | $25.31 | $25.46 | $18.36 | 1,600 |
| 2017-06-05 | $25.35 | $25.49 | $25.30 | $25.39 | $18.31 | 5,296 |
| 2017-06-02 | $25.36 | $25.50 | $25.36 | $25.50 | $18.39 | 1,400 |
| 2017-06-01 | $25.50 | $25.50 | $25.41 | $25.50 | $18.39 | 3,586 |
| 2017-05-31 | $25.44 | $25.49 | $25.35 | $25.49 | $18.38 | 4,825 |
| 2017-05-30 | $25.49 | $25.49 | $25.49 | $25.49 | $18.38 | 1,000 |
| 2017-05-26 | $25.37 | $25.49 | $25.37 | $25.49 | $18.38 | 1,470 |
| 2017-05-25 | $25.40 | $25.49 | $25.40 | $25.40 | $18.32 | 2,265 |
| 2017-05-24 | $25.37 | $25.48 | $25.36 | $25.48 | $18.38 | 1,543 |
| 2017-05-23 | $25.35 | $25.40 | $25.35 | $25.40 | $18.32 | 612 |
| 2017-05-22 | $25.34 | $25.50 | $25.30 | $25.43 | $18.34 | 3,305 |
| 2017-05-19 | $25.40 | $25.50 | $25.36 | $25.50 | $18.39 | 1,167 |
| 2017-05-18 | $25.45 | $25.45 | $25.45 | $25.45 | $18.35 | 0 |
| 2017-05-17 | $25.39 | $25.45 | $25.39 | $25.45 | $18.35 | 340 |
| 2017-05-16 | $25.35 | $25.50 | $25.31 | $25.50 | $18.39 | 4,520 |
| 2017-05-15 | $25.32 | $25.42 | $25.32 | $25.42 | $18.33 | 800 |
| 2017-05-12 | $25.26 | $25.41 | $25.26 | $25.34 | $18.27 | 3,000 |
| 2017-05-11 | $25.38 | $25.38 | $25.18 | $25.26 | $18.22 | 15,108 |
| 2017-05-10 | $25.34 | $25.40 | $25.19 | $25.39 | $18.31 | 28,180 |
| 2017-05-09 | $25.30 | $25.65 | $25.00 | $25.44 | $18.35 | 43,560 |
| 2017-05-08 | $25.37 | $25.45 | $25.34 | $25.45 | $18.35 | 3,702 |
| 2017-05-05 | $25.33 | $25.34 | $25.33 | $25.33 | $18.27 | 3,600 |
| 2017-05-04 | $25.33 | $25.33 | $25.33 | $25.33 | $18.27 | 0 |
| 2017-05-03 | $25.29 | $25.33 | $25.29 | $25.33 | $18.27 | 700 |
| 2017-05-02 | $25.30 | $25.30 | $25.30 | $25.30 | $18.24 | 600 |
| 2017-05-01 | $25.27 | $25.38 | $25.27 | $25.38 | $18.30 | 740 |
| 2017-04-28 | $25.30 | $25.30 | $25.29 | $25.30 | $18.24 | 1,412 |
| 2017-04-27 | $25.39 | $25.40 | $25.26 | $25.26 | $18.22 | 1,300 |
| 2017-04-26 | $25.25 | $25.30 | $25.25 | $25.30 | $18.24 | 950 |
| 2017-04-25 | $25.29 | $25.40 | $25.29 | $25.34 | $18.27 | 4,175 |
| 2017-04-24 | $25.21 | $25.21 | $25.21 | $25.21 | $18.18 | 175 |
| 2017-04-21 | $25.23 | $25.23 | $25.20 | $25.21 | $18.18 | 8,920 |
| 2017-04-20 | $25.30 | $25.30 | $25.24 | $25.24 | $18.20 | 8,363 |
| 2017-04-19 | $25.30 | $25.35 | $25.25 | $25.25 | $18.21 | 5,635 |
| 2017-04-18 | $25.23 | $25.31 | $25.20 | $25.26 | $18.22 | 8,888 |
| 2017-04-17 | $25.40 | $25.72 | $25.40 | $25.41 | $18.32 | 4,657 |
| 2017-04-13 | $25.30 | $25.30 | $25.30 | $25.30 | $18.24 | 1,962 |
| 2017-04-12 | $25.28 | $25.30 | $25.28 | $25.30 | $18.24 | 390 |
| 2017-04-11 | $25.26 | $25.26 | $25.26 | $25.26 | $18.22 | 0 |
| 2017-04-10 | $25.24 | $25.26 | $25.24 | $25.26 | $18.22 | 800 |
| 2017-04-07 | $25.27 | $25.27 | $25.27 | $25.27 | $18.22 | 0 |
| 2017-04-06 | $25.32 | $25.33 | $25.23 | $25.27 | $18.22 | 3,340 |
| 2017-04-05 | $25.34 | $25.34 | $25.32 | $25.33 | $18.27 | 2,665 |
| 2017-04-04 | $25.39 | $25.39 | $25.39 | $25.39 | $18.31 | 200 |
| 2017-04-03 | $25.35 | $25.35 | $25.35 | $25.35 | $18.28 | 0 |
| 2017-03-31 | $25.35 | $25.35 | $25.35 | $25.35 | $18.28 | 143 |
| 2017-03-30 | $25.35 | $25.35 | $25.25 | $25.33 | $18.27 | 2,212 |
| 2017-03-29 | $25.20 | $25.37 | $25.20 | $25.37 | $18.30 | 2,649 |
| 2017-03-28 | $25.16 | $25.21 | $25.14 | $25.20 | $18.17 | 1,455 |
| 2017-03-27 | $25.73 | $25.73 | $25.16 | $25.16 | $18.14 | 2,412 |
| 2017-03-24 | $25.25 | $25.39 | $25.04 | $25.22 | $18.19 | 9,360 |
| 2017-03-23 | $25.25 | $25.29 | $25.04 | $25.29 | $18.24 | 7,461 |
| 2017-03-22 | $25.33 | $25.33 | $25.33 | $25.33 | $18.27 | 600 |
| 2017-03-21 | $25.23 | $25.42 | $25.20 | $25.20 | $18.17 | 2,790 |
| 2017-03-20 | $25.25 | $25.25 | $25.22 | $25.23 | $18.19 | 1,000 |
| 2017-03-17 | $25.29 | $25.32 | $25.20 | $25.20 | $18.17 | 4,328 |
| 2017-03-16 | $25.31 | $25.31 | $25.25 | $25.25 | $18.21 | 5,090 |
| 2017-03-15 | $25.26 | $25.35 | $25.26 | $25.35 | $18.28 | 2,740 |
| 2017-03-14 | $25.28 | $25.28 | $25.28 | $25.28 | $18.23 | 100 |
| 2017-03-13 | $25.45 | $25.45 | $25.26 | $25.28 | $18.23 | 2,000 |
| 2017-03-10 | $25.65 | $25.65 | $25.65 | $25.65 | $18.22 | 180 |
| 2017-03-09 | $25.60 | $25.60 | $25.60 | $25.60 | $18.19 | 154 |
| 2017-03-08 | $25.40 | $25.53 | $25.40 | $25.53 | $18.13 | 1,100 |
| 2017-03-07 | $25.41 | $25.58 | $25.33 | $25.41 | $18.05 | 5,473 |
| 2017-03-06 | $25.42 | $25.77 | $25.29 | $25.32 | $17.99 | 6,746 |
| 2017-03-03 | $25.40 | $25.44 | $25.40 | $25.44 | $18.07 | 1,700 |
| 2017-03-02 | $25.39 | $25.45 | $25.39 | $25.43 | $18.06 | 701 |
| 2017-03-01 | $25.39 | $25.70 | $25.30 | $25.38 | $18.03 | 4,100 |
| 2017-02-28 | $25.23 | $25.32 | $25.23 | $25.28 | $17.96 | 1,500 |
| 2017-02-27 | $25.36 | $25.37 | $25.22 | $25.37 | $18.02 | 5,900 |
| 2017-02-24 | $25.35 | $25.60 | $25.35 | $25.35 | $18.01 | 1,755 |
| 2017-02-23 | $25.30 | $25.46 | $25.22 | $25.22 | $17.92 | 9,070 |
| 2017-02-22 | $25.26 | $25.29 | $25.25 | $25.25 | $17.94 | 3,200 |
| 2017-02-21 | $25.35 | $25.35 | $25.25 | $25.30 | $17.97 | 1,635 |
| 2017-02-17 | $25.25 | $25.35 | $25.23 | $25.28 | $17.96 | 5,700 |
| 2017-02-16 | $25.35 | $25.40 | $25.23 | $25.31 | $17.98 | 2,863 |
| 2017-02-15 | $25.40 | $25.48 | $25.31 | $25.31 | $17.98 | 1,623 |
| 2017-02-14 | $25.26 | $25.40 | $25.25 | $25.40 | $18.04 | 1,334 |
| 2017-02-13 | $25.25 | $25.25 | $25.12 | $25.25 | $17.94 | 5,441 |
| 2017-02-10 | $25.34 | $25.34 | $25.34 | $25.34 | $18.00 | 0 |
| 2017-02-09 | $25.34 | $25.34 | $25.34 | $25.34 | $18.00 | 0 |
| 2017-02-08 | $25.40 | $25.40 | $25.18 | $25.34 | $18.00 | 2,175 |
| 2017-02-07 | $25.48 | $25.48 | $25.48 | $25.48 | $18.10 | 0 |
| 2017-02-06 | $25.69 | $25.69 | $25.48 | $25.48 | $18.10 | 440 |
| 2017-02-03 | $25.02 | $25.75 | $25.02 | $25.75 | $18.29 | 531 |
| 2017-02-02 | $25.00 | $25.03 | $24.99 | $25.00 | $17.76 | 3,802 |
| 2017-02-01 | $25.00 | $25.03 | $24.99 | $25.00 | $17.76 | 16,590 |
| 2017-01-31 | $25.00 | $25.01 | $25.00 | $25.00 | $17.76 | 1,825 |
| 2017-01-30 | $25.00 | $25.05 | $25.00 | $25.00 | $17.76 | 2,125 |
| 2017-01-27 | $25.00 | $25.00 | $24.99 | $25.00 | $17.76 | 15,342 |
| 2017-01-26 | $25.00 | $25.02 | $24.98 | $25.00 | $17.76 | 6,375 |
| 2017-01-25 | $25.00 | $25.00 | $24.98 | $25.00 | $17.76 | 8,708 |
| 2017-01-24 | $24.95 | $25.00 | $24.94 | $25.00 | $17.76 | 5,071 |
| 2017-01-23 | $25.06 | $25.09 | $24.96 | $24.96 | $17.73 | 3,850 |
| 2017-01-20 | $24.95 | $25.03 | $24.95 | $25.03 | $17.78 | 890 |
| 2017-01-19 | $24.94 | $25.03 | $24.93 | $25.03 | $17.78 | 3,400 |
| 2017-01-18 | $25.02 | $25.02 | $24.97 | $24.99 | $17.75 | 6,004 |
| 2017-01-17 | $24.51 | $25.10 | $24.51 | $24.95 | $17.72 | 3,470 |
| 2017-01-13 | $24.90 | $25.06 | $24.64 | $24.87 | $17.67 | 5,891 |
| 2017-01-12 | $24.98 | $25.01 | $24.85 | $24.87 | $17.67 | 14,600 |
| 2017-01-11 | $24.99 | $25.04 | $24.97 | $25.02 | $17.77 | 11,397 |
| 2017-01-10 | $24.86 | $25.03 | $24.86 | $25.03 | $17.78 | 3,524 |
| 2017-01-09 | $25.00 | $25.01 | $25.00 | $25.00 | $17.76 | 2,795 |
| 2017-01-06 | $25.08 | $25.15 | $25.00 | $25.14 | $17.86 | 6,181 |
| 2017-01-05 | $25.00 | $25.12 | $25.00 | $25.04 | $17.79 | 3,700 |
| 2017-01-04 | $25.00 | $25.06 | $25.00 | $25.00 | $17.76 | 466,825 |
| 2017-01-03 | $25.00 | $25.05 | $25.00 | $25.01 | $17.77 | 1,038,026 |
| 2016-12-30 | $25.04 | $25.12 | $25.00 | $25.01 | $17.77 | 7,917 |
| 2016-12-29 | $25.02 | $25.08 | $25.00 | $25.04 | $17.79 | 4,141 |
| 2016-12-28 | $25.02 | $25.05 | $25.02 | $25.02 | $17.77 | 4,770 |
| 2016-12-27 | $25.02 | $25.05 | $25.02 | $25.02 | $17.78 | 6,620 |
| 2016-12-23 | $25.02 | $25.04 | $25.02 | $25.03 | $17.78 | 2,700 |
| 2016-12-22 | $25.02 | $25.04 | $25.02 | $25.03 | $17.78 | 2,800 |
| 2016-12-21 | $25.02 | $25.02 | $25.02 | $25.02 | $17.77 | 2,000 |
| 2016-12-20 | $25.07 | $25.08 | $25.07 | $25.08 | $17.81 | 1,500 |
| 2016-12-19 | $25.07 | $25.09 | $25.06 | $25.09 | $17.82 | 2,282 |
| 2016-12-16 | $25.10 | $25.10 | $24.86 | $25.02 | $17.77 | 11,396 |
| 2016-12-15 | $25.11 | $25.13 | $25.01 | $25.01 | $17.77 | 3,600 |
| 2016-12-14 | $24.99 | $25.17 | $24.99 | $25.14 | $17.86 | 4,257 |
| 2016-12-13 | $25.01 | $25.20 | $25.01 | $25.20 | $17.90 | 850 |
| 2016-12-12 | $25.57 | $25.57 | $25.33 | $25.33 | $17.72 | 1,432 |
| 2016-12-09 | $25.15 | $25.28 | $25.10 | $25.28 | $17.69 | 1,800 |
| 2016-12-08 | $25.38 | $25.38 | $25.22 | $25.22 | $17.65 | 5,250 |
| 2016-12-07 | $25.49 | $25.49 | $25.34 | $25.34 | $17.73 | 2,200 |
| 2016-12-06 | $25.50 | $25.50 | $25.49 | $25.50 | $17.84 | 1,372 |
| 2016-12-05 | $25.40 | $25.50 | $25.40 | $25.50 | $17.84 | 620 |
| 2016-12-02 | $25.26 | $25.33 | $25.26 | $25.33 | $17.72 | 2,439 |
| 2016-12-01 | $25.25 | $25.25 | $25.25 | $25.25 | $17.67 | 62 |
| 2016-11-30 | $25.27 | $25.30 | $25.21 | $25.25 | $17.67 | 1,500 |
| 2016-11-29 | $25.11 | $25.23 | $25.11 | $25.20 | $17.63 | 1,833 |
| 2016-11-28 | $25.21 | $25.26 | $25.21 | $25.25 | $17.67 | 5,257 |
| 2016-11-25 | $25.25 | $25.25 | $25.25 | $25.25 | $17.67 | 0 |
| 2016-11-23 | $25.24 | $25.25 | $25.24 | $25.25 | $17.67 | 1,600 |
| 2016-11-22 | $25.26 | $25.29 | $25.25 | $25.26 | $17.68 | 1,075 |
| 2016-11-21 | $25.15 | $25.15 | $25.15 | $25.15 | $17.60 | 200 |
| 2016-11-18 | $25.17 | $25.27 | $23.58 | $25.15 | $17.60 | 4,527 |
| 2016-11-17 | $25.25 | $25.25 | $25.02 | $25.02 | $17.51 | 650 |
| 2016-11-16 | $25.24 | $25.24 | $25.24 | $25.24 | $17.66 | 0 |
| 2016-11-15 | $25.24 | $25.24 | $25.24 | $25.24 | $17.66 | 62 |
| 2016-11-14 | $25.26 | $25.26 | $25.00 | $25.24 | $17.66 | 3,915 |
| 2016-11-11 | $25.26 | $25.26 | $25.25 | $25.25 | $17.67 | 1,380 |
| 2016-11-10 | $24.80 | $25.27 | $24.80 | $25.27 | $17.68 | 950 |
| 2016-11-09 | $25.27 | $25.27 | $25.27 | $25.27 | $17.68 | 1 |
| 2016-11-08 | $25.27 | $25.27 | $25.27 | $25.27 | $17.68 | 100 |
| 2016-11-07 | $25.25 | $25.35 | $25.24 | $25.26 | $17.68 | 3,030 |
| 2016-11-04 | $25.03 | $25.03 | $25.02 | $25.02 | $17.51 | 1,805 |
| 2016-11-03 | $24.95 | $25.20 | $24.95 | $25.20 | $17.63 | 358 |
| 2016-11-02 | $25.00 | $25.10 | $25.00 | $25.08 | $17.55 | 3,155 |
| 2016-11-01 | $25.00 | $25.00 | $24.95 | $24.95 | $17.46 | 1,284 |
| 2016-10-31 | $25.20 | $25.24 | $24.98 | $25.03 | $17.51 | 5,520 |
| 2016-10-28 | $25.09 | $25.23 | $25.09 | $25.20 | $17.63 | 2,375 |
| 2016-10-27 | $25.06 | $25.06 | $25.02 | $25.04 | $17.52 | 2,000 |
| 2016-10-26 | $25.04 | $25.05 | $25.04 | $25.05 | $17.53 | 433 |
| 2016-10-25 | $25.24 | $25.24 | $25.02 | $25.02 | $17.51 | 3,500 |
| 2016-10-24 | $25.11 | $25.15 | $25.11 | $25.15 | $17.60 | 833 |
| 2016-10-21 | $25.19 | $25.25 | $25.00 | $25.11 | $17.57 | 2,365 |
| 2016-10-20 | $25.00 | $25.00 | $25.00 | $25.00 | $17.49 | 195 |
| 2016-10-19 | $25.02 | $25.04 | $25.02 | $25.04 | $17.52 | 300 |
| 2016-10-18 | $25.24 | $25.24 | $25.02 | $25.03 | $17.51 | 3,890 |
| 2016-10-17 | $25.25 | $25.25 | $24.98 | $25.04 | $17.52 | 5,408 |
| 2016-10-14 | $25.20 | $25.25 | $25.20 | $25.25 | $17.67 | 2,000 |
| 2016-10-13 | $25.09 | $25.60 | $25.09 | $25.25 | $17.67 | 2,222 |
| 2016-10-12 | $25.25 | $25.25 | $25.25 | $25.25 | $17.67 | 0 |
| 2016-10-11 | $25.25 | $25.25 | $25.25 | $25.25 | $17.67 | 0 |
| 2016-10-10 | $25.15 | $25.25 | $25.15 | $25.25 | $17.67 | 2,568 |
| 2016-10-07 | $25.25 | $25.25 | $25.12 | $25.12 | $17.58 | 3,100 |
| 2016-10-06 | $25.27 | $25.30 | $25.25 | $25.25 | $17.67 | 2,405 |
| 2016-10-05 | $25.27 | $25.27 | $25.27 | $25.27 | $17.68 | 100 |
| 2016-10-04 | $25.20 | $25.29 | $25.10 | $25.10 | $17.56 | 7,788 |
| 2016-10-03 | $25.15 | $25.20 | $25.09 | $25.09 | $17.56 | 1,031 |
| 2016-09-30 | $25.19 | $25.20 | $25.14 | $25.14 | $17.59 | 1,018 |
| 2016-09-29 | $25.20 | $25.20 | $25.15 | $25.19 | $17.63 | 4,950 |
| 2016-09-28 | $25.12 | $25.20 | $25.11 | $25.20 | $17.63 | 4,238 |
| 2016-09-27 | $25.21 | $25.37 | $25.01 | $25.01 | $17.50 | 9,331 |
| 2016-09-26 | $25.21 | $25.40 | $25.21 | $25.33 | $17.72 | 2,672 |
| 2016-09-23 | $25.25 | $25.40 | $25.25 | $25.25 | $17.67 | 3,363 |
| 2016-09-22 | $25.65 | $25.67 | $25.23 | $25.25 | $17.67 | 6,546 |
| 2016-09-21 | $25.67 | $26.06 | $25.45 | $25.45 | $17.81 | 3,483 |
| 2016-09-20 | $25.22 | $26.04 | $25.22 | $25.83 | $18.07 | 9,213 |
| 2016-09-19 | $25.26 | $25.45 | $25.20 | $25.27 | $17.68 | 3,102 |
| 2016-09-16 | $25.56 | $25.56 | $25.38 | $25.40 | $17.77 | 2,579 |
| 2016-09-15 | $25.53 | $25.53 | $25.39 | $25.50 | $17.84 | 2,305 |
| 2016-09-14 | $25.46 | $25.46 | $25.15 | $25.35 | $17.74 | 1,103 |
| 2016-09-13 | $25.08 | $25.45 | $25.08 | $25.16 | $17.61 | 4,995 |
| 2016-09-12 | $25.41 | $25.41 | $25.33 | $25.36 | $17.48 | 4,581 |
| 2016-09-09 | $25.45 | $25.93 | $25.17 | $25.17 | $17.35 | 4,248 |
| 2016-09-08 | $25.31 | $26.24 | $25.31 | $26.24 | $18.09 | 1,472 |
| 2016-09-07 | $25.37 | $25.39 | $25.26 | $25.31 | $17.45 | 2,936 |
| 2016-09-06 | $25.54 | $25.70 | $25.20 | $25.50 | $17.58 | 4,287 |
| 2016-09-02 | $25.43 | $25.43 | $25.43 | $25.43 | $17.53 | 100 |
| 2016-09-01 | $25.32 | $25.48 | $25.29 | $25.48 | $17.56 | 1,904 |
| 2016-08-31 | $25.50 | $25.50 | $25.25 | $25.44 | $17.53 | 3,520 |
| 2016-08-30 | $25.71 | $25.73 | $25.50 | $25.51 | $17.58 | 6,900 |
| 2016-08-29 | $25.60 | $25.60 | $25.60 | $25.60 | $17.64 | 800 |
| 2016-08-26 | $25.50 | $25.56 | $25.50 | $25.56 | $17.62 | 350 |
| 2016-08-25 | $25.46 | $25.58 | $25.46 | $25.58 | $17.63 | 1,385 |
| 2016-08-24 | $25.50 | $25.50 | $25.50 | $25.50 | $17.58 | 250 |
| 2016-08-23 | $25.40 | $25.50 | $25.40 | $25.40 | $17.51 | 3,335 |
| 2016-08-22 | $25.49 | $25.60 | $25.49 | $25.60 | $17.64 | 2,100 |
| 2016-08-19 | $25.40 | $25.40 | $25.40 | $25.40 | $17.51 | 200 |
| 2016-08-18 | $25.35 | $25.50 | $25.30 | $25.30 | $17.44 | 3,600 |
| 2016-08-17 | $25.25 | $25.30 | $25.25 | $25.30 | $17.44 | 550 |
| 2016-08-16 | $25.10 | $25.99 | $25.10 | $25.20 | $17.37 | 3,726 |
| 2016-08-15 | $25.03 | $25.10 | $25.01 | $25.10 | $17.30 | 8,480 |
| 2016-08-12 | $24.95 | $25.05 | $24.95 | $25.05 | $17.27 | 700 |
| 2016-08-11 | $25.01 | $25.06 | $25.00 | $25.00 | $17.23 | 7,207 |
| 2016-08-10 | $24.95 | $25.00 | $24.90 | $25.00 | $17.23 | 3,459 |
| 2016-08-09 | $24.88 | $24.99 | $24.88 | $24.99 | $17.22 | 1,450 |
| 2016-08-08 | $24.88 | $24.88 | $24.88 | $24.88 | $17.15 | 484 |
| 2016-08-05 | $24.95 | $25.05 | $24.90 | $25.05 | $17.27 | 1,800 |
| 2016-08-04 | $24.87 | $25.00 | $24.86 | $24.88 | $17.15 | 162,342 |
| 2016-08-03 | $24.90 | $24.90 | $24.90 | $24.90 | $17.16 | 250 |
| 2016-08-02 | $25.00 | $25.00 | $25.00 | $25.00 | $17.23 | 201 |
| 2016-08-01 | $25.15 | $25.15 | $25.07 | $25.07 | $17.28 | 4,471 |
| 2016-07-29 | $25.00 | $25.25 | $25.00 | $25.12 | $17.31 | 2,659 |
| 2016-07-28 | $25.00 | $25.00 | $25.00 | $25.00 | $17.23 | 3,000 |
| 2016-07-27 | $25.00 | $25.00 | $24.91 | $24.91 | $17.17 | 1,150 |
| 2016-07-26 | $25.00 | $25.00 | $24.96 | $24.99 | $17.22 | 7,200 |
| 2016-07-25 | $24.99 | $24.99 | $24.90 | $24.90 | $17.16 | 1,782 |
| 2016-07-22 | $24.85 | $25.00 | $24.85 | $24.96 | $17.20 | 5,520 |
| 2016-07-21 | $24.90 | $24.95 | $24.90 | $24.95 | $17.20 | 1,305 |
| 2016-07-20 | $24.82 | $24.97 | $24.82 | $24.93 | $17.18 | 2,595 |
| 2016-07-19 | $24.91 | $24.95 | $24.81 | $24.95 | $17.20 | 5,100 |
| 2016-07-18 | $24.99 | $25.00 | $24.99 | $25.00 | $17.23 | 2,700 |
| 2016-07-15 | $24.77 | $25.00 | $24.77 | $25.00 | $17.23 | 3,989 |
| 2016-07-14 | $24.95 | $24.95 | $24.95 | $24.95 | $17.20 | 209 |
| 2016-07-13 | $24.80 | $25.00 | $24.80 | $25.00 | $17.23 | 2,114 |
| 2016-07-12 | $24.66 | $24.80 | $24.66 | $24.80 | $17.09 | 3,490 |
| 2016-07-11 | $25.00 | $25.00 | $24.75 | $24.92 | $17.18 | 7,150 |
| 2016-07-08 | $24.82 | $24.82 | $24.82 | $24.82 | $17.11 | 569 |
| 2016-07-07 | $25.00 | $25.00 | $24.80 | $24.80 | $17.09 | 1,301 |
| 2016-07-06 | $25.15 | $25.15 | $25.15 | $25.15 | $17.33 | 200 |
| 2016-07-05 | $24.62 | $25.15 | $24.62 | $25.15 | $17.33 | 6,064 |
| 2016-07-01 | $24.69 | $24.75 | $24.69 | $24.75 | $17.06 | 556 |
| 2016-06-30 | $24.90 | $24.90 | $24.76 | $24.83 | $17.11 | 4,277 |
| 2016-06-29 | $24.80 | $24.80 | $24.70 | $24.70 | $17.02 | 400 |
| 2016-06-28 | $24.80 | $24.90 | $24.60 | $24.70 | $17.02 | 15,300 |
| 2016-06-27 | $24.90 | $24.90 | $24.82 | $24.87 | $17.14 | 5,200 |
| 2016-06-24 | $24.70 | $24.85 | $24.50 | $24.78 | $17.08 | 1,500 |
| 2016-06-23 | $24.75 | $24.75 | $24.61 | $24.70 | $17.02 | 15,215 |
| 2016-06-22 | $24.65 | $24.75 | $24.65 | $24.70 | $17.02 | 3,086 |
| 2016-06-21 | $24.60 | $24.75 | $24.59 | $24.75 | $17.06 | 1,715 |
| 2016-06-20 | $24.65 | $24.65 | $24.56 | $24.65 | $16.99 | 3,600 |
| 2016-06-17 | $24.70 | $24.70 | $24.65 | $24.70 | $17.02 | 3,499 |
| 2016-06-16 | $24.75 | $24.75 | $24.42 | $24.75 | $17.06 | 1,684 |
| 2016-06-15 | $24.46 | $24.75 | $24.46 | $24.75 | $17.06 | 1,910 |
| 2016-06-14 | $24.50 | $24.70 | $24.50 | $24.55 | $16.92 | 4,808 |
| 2016-06-13 | $24.44 | $24.44 | $24.31 | $24.35 | $16.78 | 3,850 |
| 2016-06-10 | $24.51 | $24.75 | $24.51 | $24.74 | $16.79 | 5,000 |
| 2016-06-09 | $24.64 | $24.65 | $24.58 | $24.65 | $16.73 | 4,812 |
| 2016-06-08 | $24.40 | $24.64 | $24.40 | $24.60 | $16.69 | 4,105 |
| 2016-06-07 | $24.48 | $24.50 | $24.35 | $24.35 | $16.52 | 1,746 |
| 2016-06-06 | $24.55 | $24.55 | $24.45 | $24.45 | $16.59 | 4,263 |
| 2016-06-03 | $24.17 | $24.54 | $24.17 | $24.54 | $16.65 | 913 |
| 2016-06-02 | $24.60 | $24.70 | $24.50 | $24.70 | $16.76 | 3,595 |
| 2016-06-01 | $24.50 | $24.50 | $24.50 | $24.50 | $16.63 | 199 |
| 2016-05-31 | $24.50 | $24.51 | $24.45 | $24.45 | $16.59 | 5,250 |
| 2016-05-27 | $24.58 | $24.58 | $24.48 | $24.50 | $16.63 | 4,797 |
| 2016-05-26 | $24.22 | $24.46 | $24.22 | $24.46 | $16.60 | 800 |
| 2016-05-25 | $24.30 | $24.30 | $24.02 | $24.25 | $16.46 | 6,202 |
| 2016-05-24 | $24.50 | $24.65 | $24.06 | $24.06 | $16.33 | 11,000 |
| 2016-05-23 | $24.50 | $24.50 | $24.20 | $24.20 | $16.42 | 1,050 |
| 2016-05-20 | $23.80 | $24.45 | $23.80 | $24.45 | $16.59 | 500 |
| 2016-05-19 | $24.03 | $24.20 | $24.03 | $24.20 | $16.42 | 1,816 |
| 2016-05-18 | $24.55 | $24.60 | $24.36 | $24.36 | $16.53 | 630 |
| 2016-05-17 | $24.27 | $24.50 | $24.27 | $24.50 | $16.63 | 700 |
| 2016-05-16 | $24.38 | $24.54 | $24.38 | $24.54 | $16.65 | 1,100 |
| 2016-05-13 | $24.75 | $24.75 | $24.75 | $24.75 | $16.79 | 400 |
| 2016-05-12 | $24.35 | $24.37 | $24.24 | $24.34 | $16.52 | 4,300 |
| 2016-05-11 | $24.38 | $24.38 | $24.35 | $24.35 | $16.52 | 1,700 |
| 2016-05-10 | $24.60 | $24.70 | $24.50 | $24.65 | $16.73 | 3,775 |
| 2016-05-09 | $24.26 | $24.60 | $24.25 | $24.58 | $16.68 | 6,298 |
| 2016-05-06 | $24.05 | $24.40 | $24.05 | $24.31 | $16.50 | 3,550 |
| 2016-05-05 | $24.54 | $24.55 | $24.35 | $24.35 | $16.52 | 1,500 |
| 2016-05-04 | $24.45 | $24.50 | $24.30 | $24.50 | $16.63 | 6,675 |
| 2016-05-03 | $24.12 | $24.50 | $24.12 | $24.50 | $16.63 | 4,580 |
| 2016-05-02 | $24.40 | $24.45 | $24.39 | $24.40 | $16.56 | 4,300 |
| 2016-04-29 | $24.10 | $24.50 | $24.09 | $24.50 | $16.63 | 1,450 |
| 2016-04-28 | $23.88 | $24.14 | $23.88 | $24.10 | $16.35 | 2,476 |
| 2016-04-27 | $23.81 | $23.91 | $23.81 | $23.91 | $16.23 | 575 |
| 2016-04-26 | $24.40 | $24.50 | $24.37 | $24.50 | $16.63 | 11,209 |
| 2016-04-25 | $24.49 | $24.49 | $24.40 | $24.40 | $16.56 | 2,500 |
| 2016-04-22 | $24.50 | $24.50 | $24.49 | $24.49 | $16.62 | 525 |
| 2016-04-21 | $24.50 | $24.50 | $24.05 | $24.40 | $16.56 | 3,090 |
| 2016-04-20 | $23.73 | $24.50 | $23.73 | $24.10 | $16.35 | 1,700 |
| 2016-04-19 | $24.30 | $24.50 | $24.25 | $24.50 | $16.63 | 3,386 |
| 2016-04-18 | $24.09 | $24.40 | $24.09 | $24.20 | $16.42 | 3,820 |
| 2016-04-15 | $24.00 | $24.25 | $23.99 | $24.25 | $16.46 | 891 |
| 2016-04-14 | $24.04 | $24.04 | $24.04 | $24.04 | $16.31 | 0 |
| 2016-04-13 | $23.83 | $24.05 | $23.83 | $24.04 | $16.31 | 2,375 |
| 2016-04-12 | $23.60 | $23.70 | $23.60 | $23.70 | $16.08 | 1,950 |
| 2016-04-11 | $23.50 | $23.70 | $23.50 | $23.70 | $16.08 | 1,240 |
| 2016-04-08 | $23.54 | $23.65 | $23.54 | $23.65 | $16.05 | 1,471 |
| 2016-04-07 | $23.40 | $23.55 | $23.40 | $23.55 | $15.98 | 1,900 |
| 2016-04-06 | $23.94 | $23.94 | $23.40 | $23.94 | $16.25 | 3,340 |
| 2016-04-05 | $23.40 | $23.50 | $23.30 | $23.40 | $15.88 | 3,700 |
| 2016-04-04 | $23.30 | $23.69 | $23.30 | $23.50 | $15.95 | 1,900 |
| 2016-04-01 | $24.15 | $24.15 | $23.26 | $23.26 | $15.78 | 3,400 |
| 2016-03-31 | $24.30 | $24.30 | $24.20 | $24.21 | $16.43 | 1,925 |
| 2016-03-30 | $24.39 | $24.40 | $24.00 | $24.20 | $16.42 | 3,975 |
| 2016-03-29 | $24.37 | $24.40 | $24.10 | $24.20 | $16.42 | 5,290 |
| 2016-03-28 | $23.75 | $23.98 | $23.75 | $23.98 | $16.27 | 900 |
| 2016-03-24 | $24.25 | $24.25 | $24.25 | $24.25 | $16.46 | 0 |
| 2016-03-23 | $23.77 | $24.25 | $23.77 | $24.25 | $16.46 | 1,715 |
| 2016-03-22 | $24.15 | $24.15 | $23.90 | $23.90 | $16.22 | 7,480 |
| 2016-03-21 | $23.60 | $24.09 | $23.60 | $24.05 | $16.32 | 3,674 |
| 2016-03-18 | $23.30 | $23.79 | $23.30 | $23.75 | $16.12 | 1,100 |
| 2016-03-17 | $23.60 | $23.60 | $23.25 | $23.49 | $15.94 | 3,730 |
| 2016-03-16 | $23.99 | $23.99 | $23.99 | $23.99 | $16.28 | 200 |
| 2016-03-15 | $23.13 | $23.69 | $23.13 | $23.69 | $16.08 | 2,522 |
| 2016-03-14 | $23.12 | $23.43 | $22.70 | $23.10 | $15.68 | 2,051 |
| 2016-03-11 | $23.99 | $24.06 | $23.02 | $23.99 | $16.28 | 5,083 |
| 2016-03-10 | $23.59 | $23.98 | $23.09 | $23.98 | $16.02 | 4,985 |
| 2016-03-09 | $24.60 | $24.60 | $23.51 | $23.79 | $15.89 | 5,790 |
| 2016-03-08 | $24.00 | $24.00 | $23.37 | $23.44 | $15.66 | 3,771 |
| 2016-03-07 | $23.95 | $23.95 | $23.35 | $23.89 | $15.96 | 3,445 |
| 2016-03-04 | $23.00 | $23.84 | $23.00 | $23.55 | $15.73 | 2,860 |
| 2016-03-03 | $22.55 | $22.55 | $22.55 | $22.55 | $15.06 | 100 |
| 2016-03-02 | $22.03 | $22.99 | $22.03 | $22.55 | $15.06 | 4,900 |
| 2016-03-01 | $22.59 | $22.59 | $22.04 | $22.04 | $14.72 | 854 |
| 2016-02-29 | $22.07 | $22.11 | $21.73 | $21.83 | $14.58 | 3,144 |
| 2016-02-26 | $21.80 | $21.80 | $21.11 | $21.70 | $14.49 | 5,527 |
| 2016-02-25 | $21.60 | $22.26 | $21.60 | $21.64 | $14.45 | 14,100 |
| 2016-02-24 | $21.92 | $21.92 | $21.92 | $21.92 | $14.64 | 1 |
| 2016-02-23 | $22.36 | $22.59 | $21.80 | $21.92 | $14.64 | 19,198 |
| 2016-02-22 | $22.49 | $23.09 | $22.48 | $22.49 | $15.02 | 3,193 |
| 2016-02-19 | $22.50 | $22.50 | $22.33 | $22.33 | $14.91 | 755 |
| 2016-02-18 | $22.39 | $22.71 | $22.26 | $22.26 | $14.87 | 850 |
| 2016-02-17 | $22.39 | $22.39 | $22.39 | $22.39 | $14.96 | 357 |
| 2016-02-16 | $22.80 | $22.80 | $22.22 | $22.80 | $15.23 | 4,300 |
| 2016-02-12 | $21.80 | $22.22 | $21.75 | $21.92 | $14.64 | 6,559 |
| 2016-02-11 | $22.00 | $22.00 | $21.50 | $21.75 | $14.53 | 3,600 |
| 2016-02-10 | $22.60 | $22.93 | $21.82 | $22.46 | $15.00 | 29,800 |
| 2016-02-09 | $23.91 | $23.91 | $23.16 | $23.18 | $15.48 | 953 |
| 2016-02-08 | $24.00 | $24.00 | $23.59 | $23.59 | $15.76 | 2,061 |
| 2016-02-05 | $23.40 | $24.00 | $23.40 | $23.85 | $15.93 | 1,108 |
| 2016-02-04 | $23.18 | $23.18 | $23.18 | $23.18 | $15.48 | 654 |
| 2016-02-03 | $23.50 | $23.87 | $23.00 | $23.87 | $15.94 | 2,541 |
| 2016-02-02 | $23.79 | $23.79 | $23.50 | $23.50 | $15.70 | 2,812 |
| 2016-02-01 | $23.47 | $23.94 | $23.47 | $23.69 | $15.82 | 2,491 |
| 2016-01-29 | $23.60 | $24.00 | $23.60 | $23.89 | $15.96 | 1,410 |
| 2016-01-28 | $23.30 | $23.60 | $23.30 | $23.60 | $15.76 | 3,811 |
| 2016-01-27 | $23.48 | $23.48 | $23.48 | $23.48 | $15.68 | 0 |
| 2016-01-26 | $23.23 | $23.49 | $22.93 | $23.48 | $15.68 | 7,936 |
| 2016-01-25 | $23.48 | $23.50 | $23.44 | $23.50 | $15.70 | 12,093 |
| 2016-01-22 | $23.05 | $23.50 | $23.00 | $23.00 | $15.36 | 3,894 |
| 2016-01-21 | $22.10 | $23.30 | $22.10 | $22.95 | $15.33 | 7,730 |
| 2016-01-20 | $22.09 | $22.21 | $20.15 | $21.64 | $14.45 | 4,003 |
| 2016-01-19 | $23.05 | $23.05 | $22.33 | $22.43 | $14.98 | 6,450 |
| 2016-01-15 | $22.64 | $23.24 | $22.59 | $22.85 | $15.26 | 2,581 |
| 2016-01-14 | $23.72 | $23.72 | $22.91 | $22.96 | $15.34 | 5,250 |
| 2016-01-13 | $23.90 | $24.06 | $22.70 | $23.10 | $15.43 | 15,633 |
| 2016-01-12 | $24.00 | $24.57 | $23.85 | $24.20 | $16.16 | 8,038 |
| 2016-01-11 | $23.85 | $23.85 | $23.85 | $23.85 | $15.93 | 320 |
| 2016-01-08 | $24.32 | $24.32 | $24.00 | $24.32 | $16.24 | 1,550 |
| 2016-01-07 | $23.83 | $24.60 | $23.83 | $23.96 | $16.00 | 16,140 |
| 2016-01-06 | $24.47 | $24.47 | $24.47 | $24.47 | $16.34 | 226 |
| 2016-01-05 | $24.25 | $24.25 | $24.25 | $24.25 | $16.20 | 1,641 |
| 2016-01-04 | $24.15 | $24.18 | $23.81 | $24.01 | $16.04 | 3,625 |
| 2015-12-31 | $24.00 | $24.55 | $24.00 | $24.24 | $16.19 | 5,102 |
| 2015-12-30 | $24.20 | $24.56 | $23.97 | $24.00 | $16.03 | 2,331 |
| 2015-12-29 | $23.89 | $24.25 | $23.89 | $23.92 | $15.98 | 2,941 |
| 2015-12-28 | $23.83 | $24.50 | $23.81 | $24.50 | $16.36 | 1,400 |
| 2015-12-24 | $23.91 | $23.91 | $23.91 | $23.91 | $15.97 | 200 |
| 2015-12-23 | $24.10 | $24.10 | $23.85 | $24.07 | $16.08 | 1,400 |
| 2015-12-22 | $24.11 | $24.11 | $24.11 | $24.11 | $16.10 | 454 |
| 2015-12-21 | $24.31 | $24.31 | $24.31 | $24.31 | $16.24 | 200 |
| 2015-12-18 | $24.70 | $24.75 | $24.05 | $24.31 | $16.24 | 12,253 |
| 2015-12-17 | $24.90 | $25.00 | $24.90 | $25.00 | $16.70 | 675 |
| 2015-12-16 | $24.11 | $25.00 | $24.00 | $25.00 | $16.70 | 2,256 |
| 2015-12-15 | $24.46 | $24.46 | $24.46 | $24.46 | $16.34 | 200 |
| 2015-12-14 | $25.00 | $25.00 | $25.00 | $25.00 | $16.70 | 3,000 |
| 2015-12-11 | $24.73 | $24.73 | $24.73 | $24.73 | $16.52 | 0 |
| 2015-12-10 | $25.15 | $25.15 | $24.85 | $25.11 | $16.52 | 2,707 |
| 2015-12-09 | $25.39 | $25.39 | $25.00 | $25.15 | $16.54 | 2,440 |
| 2015-12-08 | $25.12 | $25.12 | $25.12 | $25.12 | $16.52 | 1 |
| 2015-12-07 | $25.05 | $25.50 | $25.05 | $25.12 | $16.52 | 2,050 |
| 2015-12-04 | $25.20 | $25.20 | $25.20 | $25.20 | $16.58 | 250 |
| 2015-12-03 | $25.20 | $25.20 | $24.86 | $24.86 | $16.35 | 427 |
| 2015-12-02 | $25.19 | $25.19 | $25.19 | $25.19 | $16.57 | 540 |
| 2015-12-01 | $25.19 | $25.19 | $25.19 | $25.19 | $16.57 | 1,000 |
| 2015-11-30 | $25.05 | $25.19 | $25.00 | $25.19 | $16.57 | 3,582 |
| 2015-11-27 | $25.02 | $25.02 | $25.02 | $25.02 | $16.46 | 0 |
| 2015-11-25 | $25.00 | $25.05 | $25.00 | $25.02 | $16.46 | 1,801 |
| 2015-11-24 | $25.19 | $25.19 | $24.80 | $25.05 | $16.48 | 7,388 |
| 2015-11-23 | $25.15 | $25.15 | $24.85 | $24.85 | $16.35 | 2,975 |
| 2015-11-20 | $24.90 | $25.25 | $24.90 | $25.10 | $16.51 | 9,910 |
| 2015-11-19 | $25.10 | $25.38 | $25.04 | $25.24 | $16.60 | 8,744 |
| 2015-11-18 | $25.00 | $25.10 | $25.00 | $25.10 | $16.51 | 4,027 |
| 2015-11-17 | $24.90 | $25.10 | $24.90 | $25.00 | $16.44 | 5,475 |
| 2015-11-16 | $24.78 | $25.00 | $24.78 | $24.90 | $16.38 | 602 |
| 2015-11-13 | $25.00 | $25.00 | $25.00 | $25.00 | $16.44 | 168 |
| 2015-11-12 | $24.70 | $25.08 | $24.70 | $25.00 | $16.44 | 8,970 |
| 2015-11-11 | $24.85 | $24.85 | $24.68 | $24.85 | $16.35 | 8,697 |
| 2015-11-10 | $24.83 | $24.84 | $24.80 | $24.80 | $16.31 | 3,607 |
| 2015-11-09 | $24.55 | $24.55 | $24.55 | $24.55 | $16.15 | 674 |
| 2015-11-06 | $24.89 | $24.89 | $24.50 | $24.50 | $16.11 | 5,446 |
| 2015-11-05 | $24.87 | $24.90 | $24.67 | $24.85 | $16.35 | 6,122 |
| 2015-11-04 | $24.92 | $24.94 | $24.82 | $24.87 | $16.36 | 2,659 |
| 2015-11-03 | $24.80 | $24.89 | $24.80 | $24.81 | $16.32 | 3,092 |
| 2015-11-02 | $24.80 | $24.90 | $24.80 | $24.90 | $16.38 | 2,322 |
| 2015-10-30 | $24.80 | $24.90 | $24.75 | $24.85 | $16.35 | 2,212 |
| 2015-10-29 | $24.85 | $24.87 | $24.75 | $24.84 | $16.34 | 6,500 |
| 2015-10-28 | $24.90 | $24.95 | $24.80 | $24.87 | $16.36 | 4,114 |
| 2015-10-27 | $24.96 | $24.96 | $24.80 | $24.80 | $16.31 | 3,986 |
| 2015-10-26 | $24.85 | $24.85 | $24.75 | $24.80 | $16.31 | 2,320 |
| 2015-10-23 | $24.65 | $25.00 | $24.65 | $24.88 | $16.36 | 4,400 |
| 2015-10-22 | $24.50 | $24.79 | $24.50 | $24.74 | $16.27 | 7,048 |
| 2015-10-21 | $24.50 | $24.75 | $24.50 | $24.75 | $16.28 | 2,200 |
| 2015-10-20 | $24.50 | $24.50 | $24.40 | $24.50 | $16.11 | 2,400 |
| 2015-10-19 | $24.30 | $24.50 | $24.25 | $24.50 | $16.11 | 6,879 |
| 2015-10-16 | $24.61 | $24.61 | $24.25 | $24.38 | $16.04 | 9,015 |
| 2015-10-15 | $24.27 | $24.60 | $24.27 | $24.40 | $16.05 | 19,029 |
| 2015-10-14 | $24.49 | $24.49 | $24.30 | $24.49 | $16.11 | 11,328 |
| 2015-10-13 | $24.40 | $24.45 | $24.30 | $24.45 | $16.08 | 3,175 |
| 2015-10-12 | $24.35 | $24.36 | $24.27 | $24.36 | $16.02 | 5,812 |
| 2015-10-09 | $24.60 | $24.60 | $24.18 | $24.38 | $16.04 | 3,550 |
| 2015-10-08 | $24.20 | $24.20 | $24.20 | $24.20 | $15.92 | 1,148 |
| 2015-10-07 | $24.15 | $24.15 | $24.00 | $24.00 | $15.79 | 8,103 |
| 2015-10-06 | $24.30 | $24.30 | $24.15 | $24.15 | $15.88 | 15,664 |
| 2015-10-05 | $24.26 | $24.26 | $24.10 | $24.20 | $15.92 | 24,800 |
| 2015-10-02 | $24.50 | $24.60 | $24.12 | $24.35 | $16.02 | 7,255 |
| 2015-10-01 | $24.56 | $24.56 | $24.05 | $24.10 | $15.85 | 403 |
| 2015-09-30 | $24.59 | $24.59 | $24.00 | $24.44 | $16.08 | 9,274 |
| 2015-09-29 | $24.17 | $24.35 | $24.00 | $24.15 | $15.88 | 3,791 |
| 2015-09-28 | $24.21 | $24.23 | $24.21 | $24.23 | $15.94 | 1,500 |
| 2015-09-25 | $24.31 | $24.60 | $24.31 | $24.60 | $16.18 | 2,200 |
| 2015-09-24 | $24.20 | $24.91 | $24.20 | $24.60 | $16.18 | 8,569 |
| 2015-09-23 | $24.50 | $24.55 | $23.97 | $24.50 | $16.11 | 5,910 |
| 2015-09-22 | $24.50 | $24.50 | $24.50 | $24.50 | $16.11 | 900 |
| 2015-09-21 | $24.53 | $24.54 | $24.50 | $24.50 | $16.11 | 1,340 |
| 2015-09-18 | $24.55 | $24.55 | $24.20 | $24.20 | $15.92 | 2,745 |
| 2015-09-17 | $24.50 | $24.53 | $24.36 | $24.50 | $16.11 | 6,700 |
| 2015-09-16 | $24.56 | $24.57 | $24.40 | $24.40 | $16.05 | 2,860 |
| 2015-09-15 | $24.60 | $24.60 | $24.20 | $24.30 | $15.98 | 2,700 |
| 2015-09-14 | $27.00 | $27.00 | $24.25 | $24.41 | $16.06 | 3,500 |
| 2015-09-11 | $24.50 | $24.50 | $24.30 | $24.50 | $16.11 | 4,660 |
| 2015-09-10 | $24.60 | $24.60 | $24.42 | $24.60 | $15.93 | 2,710 |
| 2015-09-09 | $24.58 | $24.69 | $24.57 | $24.61 | $15.94 | 2,950 |
| 2015-09-08 | $24.13 | $24.55 | $24.13 | $24.55 | $15.90 | 1,641 |
| 2015-09-04 | $24.60 | $24.60 | $24.50 | $24.50 | $15.87 | 845 |
| 2015-09-03 | $24.50 | $24.68 | $24.41 | $24.41 | $15.81 | 4,600 |
| 2015-09-02 | $24.62 | $24.62 | $24.50 | $24.60 | $15.93 | 860 |
| 2015-09-01 | $24.61 | $24.72 | $24.41 | $24.41 | $15.81 | 3,650 |
| 2015-08-31 | $24.46 | $24.60 | $24.46 | $24.60 | $15.93 | 1,101 |
| 2015-08-28 | $24.60 | $24.76 | $24.42 | $24.43 | $15.82 | 10,823 |
PhenixFIN Corp (PFXNL) News Headlines
Recent PhenixFIN Corp (PFXNL) News
Similar Companies to PhenixFIN Corp (PFXNL) 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 | -- | -- | -- |