B. Riley Financial Inc (RILYI) Exchange: NASDAQ
Data as of Aug. 22, 2025
$25.63 ($0.00) 0.02%
B. Riley Financial Inc - Daily Information
Click for more stock information on B. Riley Financial Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.59 |
| Previous Close | $25.63 |
| High | $25.63 |
| Low | $25.59 |
| Adjusted Open | $25.59 |
| Previous Adjusted Close | $25.63 |
| Adjusted High | $25.63 |
| Adjusted Low | $25.59 |
Invest in B. Riley Financial Inc (RILYI)
Key People B. Riley Financial Inc
| Employee | Position |
|---|---|
| Bryant Richard Riley | Chairman & Co-Chief Executive Officer |
| Thomas John Kelleher | Co-Chief Executive Officer & Director |
| Kenneth M. Young | President |
| Phillip J. Ahn | Chief Operating & Financial Officer |
| Daniel Shribman | Chief Investment Officer |
| Paul George Dietrich | Chief Investment Strategist |
| Martin Bernstein | Head-Private Investments |
| David Jonathan Merriman | Chief Business Officer & Senior Managing Director |
| Howard E. Weitzman | Chief Accounting Officer & Senior Vice President |
| Mike Frank | Investor Contact |
| Alan N. Forman | Secretary, Executive VP & General Counsel |
| Marian Krogius Walters | Independent Director |
| Randy E. Paulson | Independent Director |
| Renée E. LaBran | Independent Director |
| Robert P. D'Agostino | Independent Director |
| Mikel Howard Williams | Independent Director |
| Robert L. Antin | Independent Director |
| Michael Joseph Sheldon | Independent Director |
Historical Stock Data for B. Riley Financial Inc (RILYI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-21 | $25.59 | $25.63 | $25.59 | $25.63 | $25.63 | 9,210 |
| 2021-10-20 | $25.62 | $25.63 | $25.62 | $25.63 | $25.63 | 3,562 |
| 2021-10-19 | $25.62 | $25.63 | $25.61 | $25.63 | $25.63 | 864 |
| 2021-10-18 | $25.61 | $25.63 | $25.61 | $25.61 | $25.61 | 6,040 |
| 2021-10-15 | $25.60 | $25.63 | $25.59 | $25.63 | $25.63 | 4,855 |
| 2021-10-14 | $25.63 | $25.63 | $25.58 | $25.60 | $25.60 | 4,615 |
| 2021-10-13 | $25.67 | $25.68 | $25.63 | $25.68 | $25.26 | 3,284 |
| 2021-10-12 | $25.65 | $25.65 | $25.63 | $25.64 | $25.22 | 1,795 |
| 2021-10-11 | $25.66 | $25.69 | $25.66 | $25.69 | $25.27 | 3,474 |
| 2021-10-08 | $25.71 | $25.75 | $25.62 | $25.69 | $25.27 | 5,797 |
| 2021-10-07 | $25.66 | $25.69 | $25.64 | $25.66 | $25.24 | 2,957 |
| 2021-10-06 | $25.64 | $25.69 | $25.64 | $25.69 | $25.27 | 2,266 |
| 2021-10-05 | $25.63 | $25.64 | $25.62 | $25.63 | $25.21 | 3,926 |
| 2021-10-04 | $25.60 | $25.67 | $25.60 | $25.60 | $25.18 | 14,052 |
| 2021-10-01 | $25.66 | $25.70 | $25.60 | $25.60 | $25.18 | 2,223 |
| 2021-09-30 | $25.66 | $25.81 | $25.64 | $25.79 | $25.36 | 128,207 |
| 2021-09-29 | $25.65 | $25.70 | $25.63 | $25.70 | $25.28 | 4,577 |
| 2021-09-28 | $25.65 | $25.69 | $25.60 | $25.65 | $25.23 | 3,161 |
| 2021-09-27 | $25.62 | $25.70 | $25.62 | $25.67 | $25.25 | 5,231 |
| 2021-09-24 | $25.68 | $25.78 | $25.61 | $25.69 | $25.27 | 9,174 |
| 2021-09-23 | $25.64 | $25.70 | $25.59 | $25.68 | $25.26 | 50,322 |
| 2021-09-22 | $25.89 | $25.95 | $25.89 | $25.95 | $25.52 | 2,341 |
| 2021-09-21 | $25.98 | $26.01 | $25.94 | $25.98 | $25.55 | 9,383 |
| 2021-09-20 | $25.91 | $25.99 | $25.91 | $25.99 | $25.56 | 3,379 |
| 2021-09-17 | $25.93 | $25.95 | $25.92 | $25.95 | $25.52 | 2,443 |
| 2021-09-16 | $25.97 | $25.97 | $25.92 | $25.95 | $25.52 | 2,633 |
| 2021-09-15 | $25.90 | $26.00 | $25.79 | $25.94 | $25.51 | 10,629 |
| 2021-09-14 | $25.92 | $25.92 | $25.92 | $25.92 | $25.49 | 8 |
| 2021-09-13 | $25.80 | $25.92 | $25.80 | $25.92 | $25.49 | 849 |
| 2021-09-10 | $25.70 | $25.94 | $25.70 | $25.94 | $25.51 | 2,178 |
| 2021-09-09 | $25.80 | $25.80 | $25.80 | $25.80 | $25.37 | 724 |
| 2021-09-08 | $25.80 | $25.98 | $25.77 | $25.98 | $25.55 | 5,235 |
| 2021-09-07 | $25.63 | $25.81 | $25.62 | $25.80 | $25.37 | 2,559 |
| 2021-09-03 | $25.63 | $25.74 | $25.60 | $25.74 | $25.32 | 1,217 |
| 2021-09-02 | $25.63 | $25.78 | $25.60 | $25.78 | $25.35 | 13,951 |
| 2021-09-01 | $25.66 | $25.66 | $25.64 | $25.65 | $25.23 | 761 |
| 2021-08-31 | $25.56 | $25.67 | $25.56 | $25.61 | $25.19 | 2,257 |
| 2021-08-30 | $25.58 | $25.65 | $25.53 | $25.56 | $25.14 | 13,003 |
| 2021-08-27 | $25.62 | $25.66 | $25.59 | $25.59 | $25.17 | 1,640 |
| 2021-08-26 | $25.58 | $25.61 | $25.58 | $25.58 | $25.16 | 1,843 |
| 2021-08-25 | $25.63 | $25.64 | $25.57 | $25.59 | $25.17 | 4,889 |
| 2021-08-24 | $25.67 | $25.67 | $25.67 | $25.67 | $25.25 | 622 |
| 2021-08-23 | $25.60 | $25.66 | $25.60 | $25.65 | $25.23 | 1,150 |
| 2021-08-20 | $25.65 | $25.70 | $25.65 | $25.70 | $25.28 | 2,032 |
| 2021-08-19 | $25.65 | $25.65 | $25.65 | $25.65 | $25.23 | 136 |
| 2021-08-18 | $25.61 | $25.61 | $25.51 | $25.58 | $25.16 | 2,087 |
| 2021-08-17 | $25.68 | $25.71 | $25.63 | $25.63 | $25.21 | 1,646 |
| 2021-08-16 | $25.70 | $25.71 | $25.68 | $25.70 | $25.28 | 2,394 |
| 2021-08-13 | $25.68 | $25.70 | $25.68 | $25.70 | $25.28 | 1,547 |
| 2021-08-12 | $25.65 | $25.71 | $25.65 | $25.70 | $25.28 | 5,033 |
| 2021-08-11 | $25.64 | $25.71 | $25.64 | $25.67 | $25.24 | 3,930 |
| 2021-08-10 | $25.60 | $25.68 | $25.60 | $25.68 | $25.26 | 1,447 |
| 2021-08-09 | $25.65 | $25.65 | $25.62 | $25.62 | $25.20 | 2,909 |
| 2021-08-06 | $25.70 | $25.75 | $25.61 | $25.75 | $25.32 | 5,608 |
| 2021-08-05 | $25.75 | $25.75 | $25.68 | $25.72 | $25.30 | 4,674 |
| 2021-08-04 | $25.71 | $25.75 | $25.71 | $25.72 | $25.30 | 1,876 |
| 2021-08-03 | $25.70 | $25.71 | $25.67 | $25.71 | $25.29 | 4,059 |
| 2021-08-02 | $25.75 | $25.77 | $25.72 | $25.76 | $25.34 | 5,353 |
| 2021-07-30 | $25.68 | $25.74 | $25.62 | $25.72 | $25.30 | 7,279 |
| 2021-07-29 | $25.60 | $25.68 | $25.59 | $25.68 | $25.26 | 4,716 |
| 2021-07-28 | $25.65 | $25.66 | $25.57 | $25.59 | $25.17 | 6,231 |
| 2021-07-27 | $25.66 | $25.66 | $25.64 | $25.65 | $25.23 | 1,943 |
| 2021-07-26 | $25.54 | $25.68 | $25.54 | $25.63 | $25.21 | 5,631 |
| 2021-07-23 | $25.58 | $25.60 | $25.54 | $25.60 | $25.18 | 1,801 |
| 2021-07-22 | $25.55 | $25.58 | $25.55 | $25.58 | $25.16 | 2,335 |
| 2021-07-21 | $25.60 | $25.61 | $25.53 | $25.53 | $25.11 | 810 |
| 2021-07-20 | $25.59 | $25.65 | $25.59 | $25.62 | $25.20 | 795 |
| 2021-07-19 | $25.54 | $25.62 | $25.54 | $25.62 | $25.19 | 713 |
| 2021-07-16 | $25.64 | $25.64 | $25.56 | $25.60 | $25.18 | 1,122 |
| 2021-07-15 | $25.58 | $25.69 | $25.58 | $25.69 | $25.27 | 700 |
| 2021-07-14 | $25.63 | $25.68 | $25.55 | $25.55 | $25.13 | 4,425 |
| 2021-07-13 | $25.89 | $25.90 | $25.86 | $25.90 | $25.05 | 1,813 |
| 2021-07-12 | $25.97 | $26.14 | $25.97 | $26.09 | $25.23 | 1,145 |
| 2021-07-09 | $25.88 | $25.96 | $25.88 | $25.96 | $25.11 | 1,431 |
| 2021-07-08 | $25.87 | $25.96 | $25.87 | $25.96 | $25.11 | 799 |
| 2021-07-07 | $25.90 | $25.90 | $25.82 | $25.89 | $25.04 | 2,554 |
| 2021-07-06 | $25.90 | $25.90 | $25.90 | $25.90 | $25.05 | 703 |
| 2021-07-02 | $25.82 | $25.89 | $25.81 | $25.89 | $25.04 | 1,154 |
| 2021-07-01 | $25.90 | $25.90 | $25.87 | $25.87 | $25.02 | 741 |
| 2021-06-30 | $25.85 | $25.96 | $25.84 | $25.96 | $25.11 | 31,316 |
| 2021-06-29 | $25.87 | $25.90 | $25.79 | $25.82 | $24.97 | 13,317 |
| 2021-06-28 | $25.82 | $25.85 | $25.76 | $25.85 | $25.00 | 2,127 |
| 2021-06-25 | $25.82 | $25.82 | $25.82 | $25.82 | $24.97 | 36 |
| 2021-06-24 | $25.82 | $25.82 | $25.82 | $25.82 | $24.97 | 121 |
| 2021-06-23 | $25.80 | $25.82 | $25.80 | $25.82 | $24.97 | 1,389 |
| 2021-06-22 | $25.77 | $25.82 | $25.77 | $25.82 | $24.98 | 288 |
| 2021-06-21 | $25.76 | $25.76 | $25.75 | $25.75 | $24.91 | 1,123 |
| 2021-06-18 | $25.66 | $25.76 | $25.66 | $25.75 | $24.91 | 812 |
| 2021-06-17 | $25.74 | $25.74 | $25.74 | $25.74 | $24.90 | 400 |
| 2021-06-16 | $25.80 | $25.80 | $25.80 | $25.80 | $24.95 | 103 |
| 2021-06-15 | $25.74 | $25.80 | $25.72 | $25.80 | $24.95 | 600 |
| 2021-06-14 | $25.86 | $25.86 | $25.86 | $25.86 | $25.01 | 414 |
| 2021-06-11 | $25.72 | $25.72 | $25.72 | $25.72 | $24.88 | 168 |
| 2021-06-10 | $25.80 | $25.80 | $25.80 | $25.80 | $24.95 | 180 |
| 2021-06-09 | $25.79 | $25.79 | $25.72 | $25.72 | $24.88 | 1,215 |
| 2021-06-08 | $25.75 | $25.75 | $25.71 | $25.72 | $24.88 | 1,648 |
| 2021-06-07 | $25.71 | $25.71 | $25.71 | $25.71 | $24.87 | 243 |
| 2021-06-04 | $25.72 | $25.74 | $25.72 | $25.72 | $24.88 | 7,872 |
| 2021-06-03 | $25.84 | $25.84 | $25.72 | $25.81 | $24.97 | 6,152 |
| 2021-06-02 | $25.83 | $25.87 | $25.75 | $25.84 | $24.99 | 3,845 |
| 2021-06-01 | $25.84 | $25.84 | $25.84 | $25.84 | $24.99 | 550 |
| 2021-05-28 | $25.81 | $25.81 | $25.81 | $25.81 | $24.96 | 972 |
| 2021-05-27 | $25.70 | $25.71 | $25.70 | $25.70 | $24.86 | 1,578 |
| 2021-05-26 | $25.71 | $25.77 | $25.70 | $25.71 | $24.87 | 980 |
| 2021-05-25 | $25.72 | $25.75 | $25.70 | $25.71 | $24.87 | 2,106 |
| 2021-05-24 | $25.71 | $25.71 | $25.70 | $25.70 | $24.86 | 1,261 |
| 2021-05-21 | $25.75 | $25.77 | $25.70 | $25.70 | $24.86 | 8,803 |
| 2021-05-20 | $25.78 | $25.78 | $25.78 | $25.78 | $24.94 | 128 |
| 2021-05-19 | $25.78 | $25.78 | $25.78 | $25.78 | $24.94 | 12 |
| 2021-05-18 | $25.78 | $25.78 | $25.78 | $25.78 | $24.94 | 201 |
| 2021-05-17 | $25.71 | $25.78 | $25.70 | $25.78 | $24.94 | 2,303 |
| 2021-05-14 | $25.70 | $25.78 | $25.70 | $25.78 | $24.94 | 2,609 |
| 2021-05-13 | $25.71 | $25.71 | $25.71 | $25.71 | $24.87 | 1,038 |
| 2021-05-12 | $25.74 | $25.78 | $25.70 | $25.70 | $24.86 | 5,290 |
| 2021-05-11 | $25.70 | $25.81 | $25.70 | $25.70 | $24.86 | 7,006 |
| 2021-05-10 | $25.77 | $25.77 | $25.77 | $25.77 | $24.93 | 124 |
| 2021-05-07 | $25.76 | $25.90 | $25.73 | $25.90 | $25.05 | 1,219 |
| 2021-05-06 | $25.70 | $25.71 | $25.70 | $25.71 | $24.87 | 2,004 |
| 2021-05-05 | $25.70 | $25.77 | $25.70 | $25.77 | $24.93 | 2,168 |
| 2021-05-04 | $25.62 | $25.77 | $25.62 | $25.70 | $24.86 | 5,989 |
| 2021-05-03 | $25.62 | $25.75 | $25.62 | $25.75 | $24.91 | 1,210 |
| 2021-04-30 | $25.74 | $25.74 | $25.70 | $25.71 | $24.87 | 1,087 |
| 2021-04-29 | $25.74 | $25.74 | $25.67 | $25.67 | $24.82 | 793 |
| 2021-04-28 | $25.62 | $25.62 | $25.62 | $25.62 | $24.78 | 898 |
| 2021-04-27 | $25.62 | $25.67 | $25.62 | $25.66 | $24.82 | 836 |
| 2021-04-26 | $25.61 | $25.71 | $25.59 | $25.64 | $24.80 | 3,715 |
| 2021-04-23 | $25.80 | $25.80 | $25.60 | $25.61 | $24.77 | 4,235 |
| 2021-04-22 | $25.71 | $25.80 | $25.60 | $25.80 | $24.95 | 9,285 |
| 2021-04-21 | $25.71 | $25.71 | $25.60 | $25.60 | $24.76 | 1,540 |
| 2021-04-20 | $25.69 | $25.69 | $25.69 | $25.69 | $24.85 | 318 |
| 2021-04-19 | $25.54 | $25.65 | $25.54 | $25.65 | $24.81 | 519 |
| 2021-04-16 | $25.60 | $25.70 | $25.60 | $25.70 | $24.86 | 951 |
| 2021-04-15 | $25.73 | $25.73 | $25.50 | $25.73 | $24.89 | 7,245 |
| 2021-04-14 | $25.77 | $25.77 | $25.77 | $25.77 | $24.93 | 481 |
| 2021-04-13 | $25.95 | $25.99 | $25.93 | $25.99 | $24.73 | 3,175 |
| 2021-04-12 | $25.98 | $25.98 | $25.93 | $25.93 | $24.67 | 492 |
| 2021-04-09 | $25.93 | $25.94 | $25.91 | $25.91 | $24.65 | 1,032 |
| 2021-04-08 | $25.90 | $25.90 | $25.88 | $25.88 | $24.62 | 2,295 |
| 2021-04-07 | $25.88 | $25.90 | $25.88 | $25.90 | $24.64 | 568 |
| 2021-04-06 | $25.88 | $25.98 | $25.88 | $25.91 | $24.65 | 3,415 |
| 2021-04-05 | $25.90 | $25.90 | $25.90 | $25.90 | $24.64 | 1,732 |
| 2021-04-01 | $25.89 | $25.89 | $25.81 | $25.87 | $24.61 | 4,177 |
| 2021-03-31 | $25.89 | $25.89 | $25.82 | $25.88 | $24.62 | 2,244 |
| 2021-03-30 | $25.90 | $25.90 | $25.84 | $25.89 | $24.63 | 3,328 |
| 2021-03-29 | $25.88 | $25.90 | $25.86 | $25.86 | $24.60 | 3,890 |
| 2021-03-26 | $25.79 | $25.88 | $25.77 | $25.85 | $24.59 | 3,312 |
| 2021-03-25 | $25.75 | $25.77 | $25.75 | $25.76 | $24.51 | 1,378 |
| 2021-03-24 | $25.78 | $25.78 | $25.73 | $25.75 | $24.50 | 7,718 |
| 2021-03-23 | $25.73 | $25.82 | $25.73 | $25.79 | $24.54 | 2,819 |
| 2021-03-22 | $25.71 | $25.71 | $25.71 | $25.71 | $24.46 | 33 |
| 2021-03-19 | $25.80 | $25.80 | $25.71 | $25.71 | $24.46 | 784 |
| 2021-03-18 | $25.85 | $25.85 | $25.85 | $25.85 | $24.59 | 69 |
| 2021-03-17 | $25.74 | $25.90 | $25.74 | $25.85 | $24.59 | 6,122 |
| 2021-03-16 | $25.65 | $25.90 | $25.60 | $25.90 | $24.64 | 2,077 |
| 2021-03-15 | $25.68 | $25.68 | $25.68 | $25.68 | $24.43 | 4 |
| 2021-03-12 | $25.68 | $25.68 | $25.68 | $25.68 | $24.43 | 188 |
| 2021-03-11 | $25.65 | $25.75 | $25.65 | $25.75 | $24.50 | 566 |
| 2021-03-10 | $25.78 | $25.78 | $25.65 | $25.70 | $24.45 | 8,478 |
| 2021-03-09 | $25.57 | $25.77 | $25.57 | $25.77 | $24.52 | 2,919 |
| 2021-03-08 | $25.69 | $25.69 | $25.57 | $25.57 | $24.33 | 1,096 |
| 2021-03-05 | $25.60 | $25.75 | $25.55 | $25.74 | $24.49 | 9,374 |
| 2021-03-04 | $25.77 | $25.77 | $25.73 | $25.73 | $24.48 | 929 |
| 2021-03-03 | $25.56 | $25.75 | $25.56 | $25.75 | $24.50 | 2,409 |
| 2021-03-02 | $25.58 | $25.63 | $25.58 | $25.63 | $24.38 | 933 |
| 2021-03-01 | $25.53 | $25.60 | $25.53 | $25.60 | $24.35 | 2,814 |
| 2021-02-26 | $25.44 | $25.44 | $25.44 | $25.44 | $24.20 | 448 |
| 2021-02-25 | $25.43 | $25.44 | $25.43 | $25.44 | $24.20 | 2,129 |
| 2021-02-24 | $25.52 | $25.52 | $25.52 | $25.52 | $24.27 | 569 |
| 2021-02-23 | $25.43 | $25.52 | $25.43 | $25.52 | $24.28 | 603 |
| 2021-02-22 | $25.43 | $25.54 | $25.43 | $25.54 | $24.30 | 3,179 |
| 2021-02-19 | $25.48 | $25.48 | $25.42 | $25.42 | $24.18 | 1,866 |
| 2021-02-18 | $25.51 | $25.51 | $25.45 | $25.45 | $24.21 | 7,235 |
| 2021-02-17 | $25.47 | $25.47 | $25.43 | $25.44 | $24.20 | 3,148 |
| 2021-02-16 | $25.45 | $25.45 | $25.42 | $25.42 | $24.18 | 2,782 |
| 2021-02-12 | $25.40 | $25.40 | $25.40 | $25.40 | $24.16 | 1,512 |
| 2021-02-11 | $25.51 | $25.51 | $25.40 | $25.40 | $24.16 | 4,455 |
| 2021-02-10 | $25.50 | $25.52 | $25.45 | $25.50 | $24.26 | 2,089 |
| 2021-02-09 | $25.43 | $25.51 | $25.43 | $25.50 | $24.26 | 3,159 |
| 2021-02-08 | $25.46 | $25.52 | $25.41 | $25.41 | $24.17 | 787 |
| 2021-02-05 | $25.38 | $25.43 | $25.38 | $25.43 | $24.19 | 1,519 |
| 2021-02-04 | $25.45 | $25.45 | $25.37 | $25.37 | $24.14 | 2,489 |
| 2021-02-03 | $25.41 | $25.41 | $25.38 | $25.38 | $24.15 | 1,931 |
| 2021-02-02 | $25.53 | $25.53 | $25.40 | $25.40 | $24.16 | 1,083 |
| 2021-02-01 | $25.40 | $25.49 | $25.36 | $25.40 | $24.16 | 1,877 |
| 2021-01-29 | $25.53 | $25.53 | $25.25 | $25.52 | $24.28 | 5,443 |
| 2021-01-28 | $25.46 | $25.46 | $25.41 | $25.46 | $24.22 | 1,842 |
| 2021-01-27 | $25.34 | $25.49 | $25.32 | $25.40 | $24.16 | 5,285 |
| 2021-01-26 | $25.44 | $25.44 | $25.25 | $25.44 | $24.20 | 4,031 |
| 2021-01-25 | $25.37 | $25.47 | $25.36 | $25.37 | $24.14 | 2,413 |
| 2021-01-22 | $25.35 | $25.47 | $25.27 | $25.43 | $24.19 | 9,766 |
| 2021-01-21 | $25.28 | $25.38 | $25.28 | $25.38 | $24.15 | 2,522 |
| 2021-01-20 | $25.06 | $25.30 | $25.06 | $25.30 | $24.07 | 5,727 |
| 2021-01-19 | $25.26 | $25.28 | $25.22 | $25.26 | $24.03 | 1,940 |
| 2021-01-15 | $25.28 | $25.30 | $25.18 | $25.29 | $24.06 | 2,815 |
| 2021-01-14 | $25.26 | $25.34 | $25.21 | $25.29 | $24.06 | 11,551 |
| 2021-01-13 | $25.40 | $25.51 | $25.37 | $25.51 | $23.86 | 19,557 |
| 2021-01-12 | $25.42 | $25.42 | $25.28 | $25.40 | $23.76 | 5,356 |
| 2021-01-11 | $25.34 | $25.43 | $25.31 | $25.35 | $23.71 | 6,468 |
| 2021-01-08 | $25.35 | $25.44 | $25.31 | $25.42 | $23.78 | 3,432 |
| 2021-01-07 | $25.43 | $25.43 | $25.32 | $25.38 | $23.74 | 3,790 |
| 2021-01-06 | $25.28 | $25.33 | $25.18 | $25.33 | $23.70 | 12,370 |
| 2021-01-05 | $25.31 | $25.38 | $25.31 | $25.34 | $23.70 | 5,170 |
| 2021-01-04 | $25.31 | $25.31 | $25.25 | $25.29 | $23.66 | 12,462 |
| 2020-12-31 | $25.37 | $25.55 | $25.13 | $25.13 | $23.51 | 80,873 |
| 2020-12-30 | $25.34 | $25.45 | $25.33 | $25.38 | $23.74 | 4,915 |
| 2020-12-29 | $25.45 | $25.45 | $25.33 | $25.45 | $23.81 | 7,637 |
| 2020-12-28 | $25.31 | $25.42 | $25.31 | $25.40 | $23.76 | 1,592 |
| 2020-12-24 | $25.30 | $25.46 | $25.29 | $25.29 | $23.66 | 5,002 |
| 2020-12-23 | $25.37 | $25.37 | $25.29 | $25.34 | $23.70 | 3,433 |
| 2020-12-22 | $25.46 | $25.48 | $25.27 | $25.44 | $23.80 | 6,703 |
| 2020-12-21 | $25.39 | $25.49 | $25.39 | $25.45 | $23.81 | 1,785 |
| 2020-12-18 | $25.35 | $25.41 | $25.25 | $25.41 | $23.77 | 2,852 |
| 2020-12-17 | $25.35 | $25.35 | $25.31 | $25.35 | $23.71 | 5,276 |
| 2020-12-16 | $25.19 | $25.34 | $25.16 | $25.34 | $23.70 | 7,083 |
| 2020-12-15 | $25.05 | $25.16 | $25.00 | $25.16 | $23.54 | 13,839 |
| 2020-12-14 | $25.11 | $25.11 | $24.99 | $25.10 | $23.48 | 4,250 |
| 2020-12-11 | $25.00 | $25.00 | $24.96 | $25.00 | $23.39 | 4,800 |
| 2020-12-10 | $24.95 | $25.01 | $24.95 | $24.96 | $23.35 | 12,690 |
| 2020-12-09 | $24.99 | $25.05 | $24.95 | $24.95 | $23.34 | 19,313 |
| 2020-12-08 | $25.00 | $25.00 | $24.95 | $24.99 | $23.38 | 24,071 |
| 2020-12-07 | $24.95 | $25.01 | $24.88 | $24.95 | $23.34 | 28,279 |
| 2020-12-04 | $25.00 | $25.02 | $24.91 | $24.91 | $23.30 | 9,172 |
| 2020-12-03 | $24.95 | $25.05 | $24.95 | $25.00 | $23.39 | 15,999 |
| 2020-12-02 | $24.96 | $24.96 | $24.93 | $24.95 | $23.34 | 5,989 |
| 2020-12-01 | $25.01 | $25.01 | $24.90 | $24.92 | $23.31 | 10,026 |
| 2020-11-30 | $25.00 | $25.10 | $24.92 | $24.98 | $23.37 | 14,707 |
| 2020-11-27 | $25.00 | $25.03 | $24.92 | $24.95 | $23.34 | 5,360 |
| 2020-11-25 | $25.00 | $25.09 | $25.00 | $25.00 | $23.39 | 10,504 |
| 2020-11-24 | $25.00 | $25.08 | $25.00 | $25.00 | $23.39 | 9,195 |
| 2020-11-23 | $25.00 | $25.10 | $25.00 | $25.00 | $23.39 | 16,803 |
| 2020-11-20 | $25.00 | $25.05 | $25.00 | $25.05 | $23.43 | 4,354 |
| 2020-11-19 | $25.05 | $25.10 | $25.00 | $25.03 | $23.41 | 6,478 |
| 2020-11-18 | $25.10 | $25.10 | $25.00 | $25.03 | $23.41 | 8,137 |
| 2020-11-17 | $25.09 | $25.09 | $25.03 | $25.03 | $23.41 | 1,390 |
| 2020-11-16 | $25.05 | $25.10 | $25.00 | $25.05 | $23.43 | 4,891 |
| 2020-11-13 | $25.00 | $25.15 | $25.00 | $25.12 | $23.50 | 3,983 |
| 2020-11-12 | $24.82 | $25.00 | $24.82 | $25.00 | $23.39 | 3,617 |
| 2020-11-11 | $25.00 | $25.00 | $24.99 | $25.00 | $23.39 | 7,742 |
| 2020-11-10 | $24.99 | $25.00 | $24.95 | $24.98 | $23.37 | 11,496 |
| 2020-11-09 | $24.99 | $25.00 | $24.93 | $24.97 | $23.35 | 7,170 |
| 2020-11-06 | $24.98 | $24.99 | $24.85 | $24.94 | $23.33 | 4,155 |
| 2020-11-05 | $24.98 | $25.00 | $24.96 | $24.96 | $23.35 | 6,424 |
| 2020-11-04 | $24.91 | $25.00 | $24.91 | $24.99 | $23.38 | 4,281 |
| 2020-11-03 | $24.70 | $24.90 | $24.70 | $24.90 | $23.29 | 6,061 |
| 2020-11-02 | $24.51 | $24.81 | $24.51 | $24.66 | $23.07 | 8,189 |
| 2020-10-30 | $24.69 | $24.74 | $24.64 | $24.74 | $23.15 | 665 |
| 2020-10-29 | $24.72 | $24.75 | $24.60 | $24.63 | $23.04 | 6,477 |
| 2020-10-28 | $24.80 | $24.97 | $24.58 | $24.61 | $23.02 | 7,819 |
| 2020-10-27 | $24.75 | $24.80 | $24.75 | $24.80 | $23.20 | 2,102 |
| 2020-10-26 | $24.98 | $25.00 | $24.86 | $25.00 | $23.39 | 4,954 |
| 2020-10-23 | $24.90 | $24.98 | $24.86 | $24.98 | $23.37 | 3,127 |
| 2020-10-22 | $24.64 | $24.85 | $24.58 | $24.84 | $23.24 | 10,057 |
| 2020-10-21 | $24.73 | $24.81 | $24.50 | $24.57 | $22.99 | 3,530 |
| 2020-10-20 | $24.63 | $24.82 | $24.63 | $24.80 | $23.20 | 8,418 |
| 2020-10-19 | $24.51 | $24.69 | $24.51 | $24.69 | $23.10 | 3,779 |
| 2020-10-16 | $24.59 | $24.65 | $24.58 | $24.58 | $22.99 | 2,892 |
| 2020-10-15 | $24.59 | $24.60 | $24.22 | $24.60 | $23.01 | 6,993 |
| 2020-10-14 | $24.57 | $24.58 | $24.39 | $24.44 | $22.86 | 10,408 |
| 2020-10-13 | $24.83 | $24.83 | $24.73 | $24.77 | $22.77 | 2,851 |
| 2020-10-12 | $24.75 | $24.92 | $24.70 | $24.83 | $22.83 | 6,337 |
| 2020-10-09 | $24.85 | $24.85 | $24.75 | $24.75 | $22.75 | 1,822 |
| 2020-10-08 | $24.85 | $24.85 | $24.75 | $24.82 | $22.82 | 7,086 |
| 2020-10-07 | $24.80 | $24.80 | $24.78 | $24.78 | $22.78 | 4,029 |
| 2020-10-06 | $24.88 | $24.88 | $24.73 | $24.73 | $22.73 | 11,100 |
| 2020-10-05 | $24.80 | $24.85 | $24.76 | $24.76 | $22.76 | 7,587 |
| 2020-10-02 | $24.76 | $24.89 | $24.75 | $24.80 | $22.80 | 11,756 |
| 2020-10-01 | $24.77 | $24.82 | $24.65 | $24.76 | $22.76 | 15,609 |
| 2020-09-30 | $24.69 | $24.81 | $24.48 | $24.81 | $22.81 | 50,014 |
| 2020-09-29 | $24.64 | $24.69 | $24.53 | $24.53 | $22.55 | 11,181 |
| 2020-09-28 | $24.59 | $24.69 | $24.50 | $24.64 | $22.65 | 22,585 |
| 2020-09-25 | $24.25 | $24.44 | $24.25 | $24.38 | $22.41 | 4,820 |
| 2020-09-24 | $24.32 | $24.32 | $24.10 | $24.15 | $22.20 | 5,914 |
| 2020-09-23 | $24.43 | $24.56 | $24.02 | $24.28 | $22.32 | 4,600 |
| 2020-09-22 | $24.37 | $24.54 | $24.37 | $24.53 | $22.55 | 2,008 |
| 2020-09-21 | $24.45 | $24.45 | $24.30 | $24.30 | $22.34 | 3,226 |
| 2020-09-18 | $24.50 | $24.51 | $24.35 | $24.40 | $22.43 | 5,395 |
| 2020-09-17 | $24.49 | $24.55 | $24.41 | $24.50 | $22.52 | 3,988 |
| 2020-09-16 | $24.43 | $24.56 | $24.40 | $24.53 | $22.55 | 13,096 |
| 2020-09-15 | $24.58 | $24.58 | $24.40 | $24.43 | $22.45 | 15,222 |
| 2020-09-14 | $24.48 | $24.48 | $24.30 | $24.30 | $22.34 | 5,404 |
| 2020-09-11 | $24.55 | $24.55 | $24.36 | $24.36 | $22.39 | 5,247 |
| 2020-09-10 | $24.52 | $24.76 | $24.47 | $24.58 | $22.60 | 10,000 |
| 2020-09-09 | $24.57 | $24.77 | $24.47 | $24.50 | $22.52 | 5,164 |
| 2020-09-08 | $24.52 | $24.55 | $24.41 | $24.49 | $22.51 | 3,725 |
| 2020-09-04 | $24.51 | $24.62 | $24.40 | $24.60 | $22.61 | 3,106 |
| 2020-09-03 | $24.66 | $24.70 | $24.50 | $24.63 | $22.64 | 5,402 |
| 2020-09-02 | $24.75 | $24.77 | $24.60 | $24.62 | $22.63 | 10,889 |
| 2020-09-01 | $24.88 | $24.88 | $24.69 | $24.72 | $22.73 | 6,468 |
| 2020-08-31 | $24.76 | $24.90 | $24.75 | $24.90 | $22.89 | 4,181 |
| 2020-08-28 | $24.56 | $24.84 | $24.56 | $24.78 | $22.78 | 3,488 |
| 2020-08-27 | $24.75 | $24.80 | $24.72 | $24.80 | $22.80 | 2,051 |
| 2020-08-26 | $24.70 | $24.80 | $24.70 | $24.80 | $22.80 | 1,976 |
| 2020-08-25 | $24.70 | $24.90 | $24.35 | $24.68 | $22.69 | 10,901 |
| 2020-08-24 | $24.69 | $24.79 | $24.62 | $24.69 | $22.69 | 2,852 |
| 2020-08-21 | $24.71 | $24.86 | $24.65 | $24.79 | $22.79 | 4,158 |
| 2020-08-20 | $24.77 | $24.87 | $24.65 | $24.87 | $22.86 | 4,138 |
| 2020-08-19 | $24.73 | $24.77 | $24.73 | $24.77 | $22.77 | 2,601 |
| 2020-08-18 | $24.60 | $24.77 | $24.60 | $24.77 | $22.77 | 3,232 |
| 2020-08-17 | $24.62 | $24.62 | $24.45 | $24.46 | $22.49 | 4,044 |
| 2020-08-14 | $24.42 | $24.50 | $24.41 | $24.48 | $22.51 | 4,551 |
| 2020-08-13 | $24.41 | $24.70 | $24.40 | $24.44 | $22.47 | 5,283 |
| 2020-08-12 | $24.51 | $24.60 | $24.31 | $24.38 | $22.41 | 5,648 |
| 2020-08-11 | $24.77 | $24.77 | $24.50 | $24.60 | $22.61 | 1,589 |
| 2020-08-10 | $24.55 | $24.79 | $24.49 | $24.77 | $22.77 | 5,169 |
| 2020-08-07 | $24.56 | $24.56 | $24.47 | $24.52 | $22.54 | 2,439 |
| 2020-08-06 | $24.60 | $24.60 | $24.54 | $24.54 | $22.56 | 331 |
| 2020-08-05 | $24.39 | $24.66 | $24.39 | $24.53 | $22.55 | 3,958 |
| 2020-08-04 | $24.21 | $24.38 | $24.18 | $24.31 | $22.35 | 7,066 |
| 2020-08-03 | $24.00 | $24.28 | $24.00 | $24.28 | $22.32 | 7,423 |
| 2020-07-31 | $23.49 | $24.18 | $23.48 | $24.01 | $22.07 | 41,176 |
| 2020-07-30 | $23.37 | $23.44 | $23.35 | $23.40 | $21.51 | 14,499 |
| 2020-07-29 | $23.32 | $23.55 | $23.25 | $23.43 | $21.54 | 12,057 |
| 2020-07-28 | $23.30 | $23.45 | $23.30 | $23.30 | $21.42 | 9,019 |
| 2020-07-27 | $23.33 | $23.45 | $23.23 | $23.25 | $21.37 | 15,519 |
| 2020-07-24 | $23.52 | $23.60 | $22.95 | $23.30 | $21.42 | 8,351 |
| 2020-07-23 | $23.60 | $23.60 | $23.50 | $23.54 | $21.64 | 7,723 |
| 2020-07-22 | $23.94 | $23.94 | $23.53 | $23.57 | $21.67 | 16,587 |
| 2020-07-21 | $23.71 | $23.95 | $23.71 | $23.94 | $22.01 | 1,906 |
| 2020-07-20 | $23.60 | $23.70 | $23.43 | $23.44 | $21.55 | 9,027 |
| 2020-07-17 | $23.25 | $23.72 | $23.25 | $23.53 | $21.63 | 2,766 |
| 2020-07-16 | $23.24 | $23.24 | $23.24 | $23.24 | $21.36 | 1,006 |
| 2020-07-15 | $23.08 | $23.34 | $23.03 | $23.03 | $21.17 | 1,967 |
| 2020-07-14 | $23.07 | $23.07 | $22.84 | $22.84 | $21.00 | 3,525 |
| 2020-07-13 | $23.62 | $23.63 | $23.55 | $23.63 | $21.32 | 4,351 |
| 2020-07-10 | $23.49 | $23.50 | $23.40 | $23.44 | $21.15 | 910 |
| 2020-07-09 | $23.37 | $23.62 | $23.30 | $23.60 | $21.30 | 5,074 |
| 2020-07-08 | $23.20 | $23.20 | $22.85 | $22.89 | $20.65 | 3,046 |
| 2020-07-07 | $23.22 | $23.28 | $23.09 | $23.09 | $20.83 | 1,895 |
| 2020-07-06 | $23.10 | $23.27 | $23.10 | $23.20 | $20.93 | 1,004 |
| 2020-07-02 | $22.71 | $23.13 | $22.70 | $23.10 | $20.84 | 6,670 |
| 2020-07-01 | $22.90 | $22.91 | $22.54 | $22.91 | $20.67 | 1,440 |
| 2020-06-30 | $22.81 | $22.92 | $22.65 | $22.92 | $20.68 | 1,601 |
| 2020-06-29 | $22.60 | $22.61 | $22.35 | $22.61 | $20.40 | 3,323 |
| 2020-06-26 | $22.49 | $22.50 | $22.36 | $22.36 | $20.18 | 1,679 |
| 2020-06-25 | $23.43 | $23.43 | $22.61 | $22.61 | $20.40 | 440 |
| 2020-06-24 | $22.54 | $22.54 | $22.00 | $22.31 | $20.13 | 2,483 |
| 2020-06-23 | $23.15 | $23.15 | $22.88 | $22.88 | $20.65 | 270 |
| 2020-06-22 | $23.00 | $23.00 | $22.99 | $22.99 | $20.74 | 936 |
| 2020-06-19 | $23.09 | $23.09 | $23.09 | $23.09 | $20.83 | 616 |
| 2020-06-18 | $23.16 | $23.23 | $23.05 | $23.09 | $20.83 | 1,300 |
| 2020-06-17 | $23.53 | $23.53 | $23.26 | $23.40 | $21.11 | 3,150 |
| 2020-06-16 | $23.11 | $23.41 | $23.11 | $23.37 | $21.09 | 8,007 |
| 2020-06-15 | $23.69 | $23.69 | $23.11 | $23.17 | $20.91 | 7,270 |
| 2020-06-12 | $23.70 | $23.70 | $23.08 | $23.47 | $21.18 | 4,829 |
| 2020-06-11 | $24.15 | $24.15 | $23.29 | $23.56 | $21.26 | 2,146 |
| 2020-06-10 | $24.44 | $24.44 | $24.44 | $24.44 | $22.05 | 62 |
| 2020-06-09 | $24.16 | $24.44 | $24.16 | $24.44 | $22.05 | 3,047 |
| 2020-06-08 | $24.25 | $24.47 | $24.15 | $24.33 | $21.95 | 8,512 |
| 2020-06-05 | $24.24 | $24.24 | $24.00 | $24.23 | $21.86 | 5,935 |
| 2020-06-04 | $24.11 | $24.25 | $24.11 | $24.25 | $21.88 | 1,447 |
| 2020-06-03 | $23.71 | $24.30 | $23.71 | $24.03 | $21.68 | 5,974 |
| 2020-06-02 | $24.12 | $24.34 | $23.85 | $24.03 | $21.68 | 5,306 |
| 2020-06-01 | $24.00 | $24.00 | $23.98 | $23.98 | $21.64 | 2,039 |
| 2020-05-29 | $23.27 | $24.21 | $23.10 | $24.18 | $21.82 | 48,479 |
| 2020-05-28 | $22.73 | $23.13 | $22.73 | $23.13 | $20.87 | 855 |
| 2020-05-27 | $23.16 | $23.16 | $23.16 | $23.16 | $20.90 | 265 |
| 2020-05-26 | $22.52 | $23.20 | $22.50 | $23.09 | $20.83 | 2,890 |
| 2020-05-22 | $22.40 | $22.40 | $22.40 | $22.40 | $20.21 | 250 |
| 2020-05-21 | $22.20 | $22.38 | $22.20 | $22.37 | $20.19 | 10,498 |
| 2020-05-20 | $21.85 | $21.85 | $21.85 | $21.85 | $19.72 | 0 |
| 2020-05-19 | $21.91 | $22.09 | $21.80 | $21.85 | $19.72 | 3,699 |
| 2020-05-18 | $21.26 | $22.25 | $21.26 | $21.61 | $19.50 | 4,379 |
| 2020-05-15 | $21.80 | $21.80 | $21.22 | $21.25 | $19.17 | 3,214 |
| 2020-05-14 | $21.49 | $21.50 | $21.49 | $21.50 | $19.40 | 663 |
| 2020-05-13 | $22.45 | $22.45 | $21.43 | $21.75 | $19.63 | 5,034 |
| 2020-05-12 | $22.48 | $22.48 | $22.22 | $22.22 | $20.05 | 3,142 |
| 2020-05-11 | $22.30 | $22.56 | $22.24 | $22.50 | $20.30 | 4,237 |
| 2020-05-08 | $22.30 | $22.68 | $22.15 | $22.46 | $20.27 | 1,566 |
| 2020-05-07 | $22.37 | $22.37 | $22.37 | $22.37 | $20.19 | 123 |
| 2020-05-06 | $22.30 | $22.39 | $22.20 | $22.20 | $20.03 | 988 |
| 2020-05-05 | $22.55 | $22.55 | $22.25 | $22.28 | $20.10 | 2,169 |
| 2020-05-04 | $22.21 | $22.50 | $22.21 | $22.44 | $20.25 | 1,902 |
| 2020-05-01 | $22.58 | $22.70 | $22.28 | $22.70 | $20.48 | 2,034 |
| 2020-04-30 | $22.80 | $23.15 | $22.36 | $22.97 | $20.73 | 9,822 |
| 2020-04-29 | $22.85 | $22.85 | $22.64 | $22.74 | $20.52 | 3,569 |
| 2020-04-28 | $21.89 | $22.43 | $21.79 | $22.43 | $20.24 | 8,582 |
| 2020-04-27 | $21.50 | $21.50 | $21.50 | $21.50 | $19.40 | 650 |
| 2020-04-24 | $20.99 | $21.16 | $20.99 | $21.16 | $19.09 | 5,000 |
| 2020-04-23 | $20.85 | $20.85 | $20.85 | $20.85 | $18.81 | 160 |
| 2020-04-22 | $21.10 | $21.11 | $20.77 | $20.77 | $18.74 | 4,778 |
| 2020-04-21 | $21.29 | $21.40 | $21.11 | $21.25 | $19.17 | 2,608 |
| 2020-04-20 | $20.51 | $21.30 | $20.51 | $21.25 | $19.17 | 3,663 |
| 2020-04-17 | $21.18 | $21.18 | $20.87 | $21.18 | $19.11 | 20,615 |
| 2020-04-16 | $20.86 | $21.33 | $20.52 | $21.18 | $19.11 | 3,994 |
| 2020-04-15 | $20.87 | $21.98 | $20.74 | $21.00 | $18.95 | 11,334 |
| 2020-04-14 | $21.60 | $21.60 | $21.50 | $21.50 | $19.40 | 1,197 |
| 2020-04-13 | $22.10 | $22.22 | $20.37 | $21.45 | $18.98 | 12,779 |
| 2020-04-09 | $21.45 | $23.22 | $21.45 | $22.05 | $19.51 | 6,447 |
| 2020-04-08 | $20.06 | $21.98 | $20.06 | $21.33 | $18.87 | 3,740 |
| 2020-04-07 | $19.78 | $19.78 | $18.18 | $19.75 | $17.47 | 43,472 |
| 2020-04-06 | $18.32 | $19.15 | $17.61 | $18.07 | $15.99 | 65,010 |
| 2020-04-03 | $18.49 | $18.50 | $18.49 | $18.50 | $16.37 | 626 |
| 2020-04-02 | $19.07 | $19.07 | $18.81 | $18.81 | $16.64 | 2,067 |
| 2020-04-01 | $20.51 | $20.51 | $19.00 | $19.00 | $16.81 | 6,233 |
| 2020-03-31 | $19.95 | $21.91 | $19.95 | $21.13 | $18.69 | 2,256 |
| 2020-03-30 | $20.17 | $20.18 | $19.79 | $20.14 | $17.82 | 4,866 |
| 2020-03-27 | $20.00 | $21.05 | $19.50 | $19.75 | $17.47 | 4,391 |
| 2020-03-26 | $18.42 | $20.88 | $18.42 | $19.99 | $17.68 | 10,155 |
| 2020-03-25 | $18.15 | $18.60 | $16.86 | $17.16 | $15.18 | 17,359 |
| 2020-03-24 | $16.75 | $18.50 | $16.11 | $18.50 | $16.37 | 7,067 |
| 2020-03-23 | $16.64 | $16.88 | $15.20 | $16.02 | $14.17 | 10,779 |
| 2020-03-20 | $20.00 | $20.00 | $15.80 | $16.65 | $14.73 | 4,953 |
| 2020-03-19 | $14.28 | $18.39 | $11.90 | $18.39 | $16.27 | 19,855 |
| 2020-03-18 | $18.81 | $18.81 | $13.05 | $15.45 | $13.67 | 21,098 |
| 2020-03-17 | $18.99 | $20.25 | $18.99 | $19.37 | $17.14 | 12,940 |
| 2020-03-16 | $20.50 | $20.66 | $18.18 | $18.42 | $16.30 | 10,090 |
| 2020-03-13 | $21.40 | $22.29 | $20.63 | $20.81 | $18.41 | 6,297 |
| 2020-03-12 | $23.88 | $23.88 | $19.56 | $20.57 | $18.20 | 25,863 |
| 2020-03-11 | $24.50 | $24.50 | $23.81 | $23.90 | $21.14 | 5,538 |
| 2020-03-10 | $23.81 | $24.55 | $23.80 | $24.55 | $21.72 | 2,744 |
| 2020-03-09 | $24.35 | $24.49 | $23.00 | $24.04 | $21.27 | 27,867 |
| 2020-03-06 | $24.85 | $25.02 | $24.60 | $24.82 | $21.96 | 10,178 |
| 2020-03-05 | $25.05 | $25.05 | $25.05 | $25.05 | $22.16 | 530 |
| 2020-03-04 | $25.08 | $25.30 | $24.90 | $25.05 | $22.16 | 56,846 |
| 2020-03-03 | $24.90 | $25.18 | $24.90 | $24.96 | $22.08 | 11,048 |
| 2020-03-02 | $24.22 | $25.20 | $24.22 | $25.18 | $22.28 | 11,001 |
| 2020-02-28 | $25.00 | $25.34 | $24.49 | $24.75 | $21.90 | 4,477 |
| 2020-02-27 | $25.20 | $25.20 | $24.81 | $25.15 | $22.25 | 4,544 |
| 2020-02-26 | $25.27 | $25.48 | $25.10 | $25.20 | $22.29 | 7,390 |
| 2020-02-25 | $25.52 | $25.59 | $25.18 | $25.31 | $22.39 | 11,521 |
| 2020-02-24 | $25.41 | $25.54 | $25.40 | $25.45 | $22.51 | 6,961 |
| 2020-02-21 | $25.60 | $25.60 | $25.57 | $25.59 | $22.64 | 3,032 |
| 2020-02-20 | $25.64 | $25.65 | $25.60 | $25.60 | $22.65 | 5,615 |
| 2020-02-19 | $25.66 | $25.67 | $25.63 | $25.65 | $22.69 | 3,350 |
| 2020-02-18 | $25.68 | $25.68 | $25.65 | $25.66 | $22.70 | 1,577 |
| 2020-02-14 | $25.63 | $25.67 | $25.63 | $25.66 | $22.70 | 3,391 |
| 2020-02-13 | $25.61 | $25.67 | $25.61 | $25.66 | $22.70 | 6,197 |
| 2020-02-12 | $25.65 | $25.65 | $25.59 | $25.65 | $22.69 | 1,223 |
| 2020-02-11 | $25.58 | $25.65 | $25.53 | $25.65 | $22.69 | 4,550 |
| 2020-02-10 | $25.64 | $25.64 | $25.41 | $25.59 | $22.64 | 12,079 |
| 2020-02-07 | $25.48 | $25.66 | $25.48 | $25.66 | $22.70 | 3,330 |
| 2020-02-06 | $25.47 | $25.48 | $25.43 | $25.47 | $22.53 | 4,247 |
| 2020-02-05 | $25.42 | $25.46 | $25.42 | $25.46 | $22.52 | 5,258 |
| 2020-02-04 | $25.33 | $25.42 | $25.27 | $25.38 | $22.45 | 17,254 |
| 2020-02-03 | $25.38 | $25.44 | $25.25 | $25.25 | $22.34 | 13,355 |
| 2020-01-31 | $25.31 | $25.39 | $25.30 | $25.35 | $22.43 | 423,310 |
| 2020-01-30 | $25.34 | $25.34 | $25.31 | $25.31 | $22.39 | 6,724 |
| 2020-01-29 | $25.30 | $25.37 | $25.30 | $25.30 | $22.38 | 8,858 |
| 2020-01-28 | $25.30 | $25.38 | $25.30 | $25.30 | $22.38 | 11,176 |
| 2020-01-27 | $25.31 | $25.41 | $25.29 | $25.36 | $22.43 | 1,517 |
| 2020-01-24 | $25.38 | $25.42 | $25.32 | $25.39 | $22.46 | 24,835 |
| 2020-01-23 | $25.40 | $25.44 | $25.32 | $25.42 | $22.49 | 4,793 |
| 2020-01-22 | $25.47 | $25.47 | $25.36 | $25.40 | $22.47 | 3,337 |
| 2020-01-21 | $25.42 | $25.45 | $25.39 | $25.40 | $22.47 | 14,939 |
| 2020-01-17 | $25.44 | $25.44 | $25.40 | $25.40 | $22.47 | 2,132 |
| 2020-01-16 | $25.43 | $25.50 | $25.39 | $25.40 | $22.47 | 7,436 |
| 2020-01-15 | $25.42 | $25.49 | $25.36 | $25.41 | $22.48 | 7,453 |
| 2020-01-14 | $25.37 | $25.42 | $25.36 | $25.42 | $22.49 | 8,445 |
| 2020-01-13 | $25.70 | $25.73 | $25.70 | $25.70 | $22.36 | 11,404 |
| 2020-01-10 | $25.70 | $25.76 | $25.70 | $25.70 | $22.36 | 16,073 |
| 2020-01-09 | $25.76 | $25.79 | $25.70 | $25.70 | $22.36 | 23,934 |
| 2020-01-08 | $25.78 | $25.78 | $25.74 | $25.77 | $22.42 | 2,784 |
| 2020-01-07 | $25.77 | $25.80 | $25.77 | $25.78 | $22.43 | 3,909 |
| 2020-01-06 | $25.78 | $25.79 | $25.77 | $25.77 | $22.42 | 1,837 |
| 2020-01-03 | $25.70 | $25.80 | $25.70 | $25.80 | $22.44 | 9,468 |
| 2020-01-02 | $25.70 | $25.72 | $25.69 | $25.70 | $22.36 | 14,223 |
| 2019-12-31 | $25.64 | $25.70 | $25.63 | $25.63 | $22.30 | 1,370 |
| 2019-12-30 | $25.64 | $25.66 | $25.55 | $25.57 | $22.24 | 2,544 |
| 2019-12-27 | $25.61 | $25.70 | $25.60 | $25.70 | $22.36 | 1,182 |
| 2019-12-26 | $25.68 | $25.68 | $25.68 | $25.68 | $22.34 | 0 |
| 2019-12-24 | $25.68 | $25.68 | $25.68 | $25.68 | $22.34 | 276 |
| 2019-12-23 | $25.70 | $25.70 | $25.70 | $25.70 | $22.36 | 500 |
| 2019-12-20 | $25.67 | $25.67 | $25.65 | $25.67 | $22.33 | 3,419 |
| 2019-12-19 | $25.70 | $25.70 | $25.63 | $25.67 | $22.33 | 1,673 |
| 2019-12-18 | $25.56 | $25.66 | $25.56 | $25.66 | $22.32 | 2,390 |
| 2019-12-17 | $25.68 | $25.68 | $25.68 | $25.68 | $22.34 | 130 |
| 2019-12-16 | $25.72 | $25.72 | $25.60 | $25.68 | $22.34 | 6,336 |
| 2019-12-13 | $25.70 | $25.72 | $25.60 | $25.67 | $22.33 | 3,216 |
| 2019-12-12 | $25.79 | $25.79 | $25.60 | $25.60 | $22.27 | 8,865 |
| 2019-12-11 | $25.66 | $25.70 | $25.65 | $25.70 | $22.36 | 4,490 |
| 2019-12-10 | $25.70 | $25.75 | $25.65 | $25.65 | $22.31 | 4,290 |
| 2019-12-09 | $25.67 | $25.67 | $25.60 | $25.65 | $22.31 | 861 |
| 2019-12-06 | $25.78 | $25.84 | $25.66 | $25.66 | $22.32 | 7,128 |
| 2019-12-05 | $25.70 | $25.71 | $25.70 | $25.70 | $22.36 | 1,957 |
| 2019-12-04 | $25.74 | $25.81 | $25.57 | $25.81 | $22.45 | 6,039 |
| 2019-12-03 | $25.73 | $25.92 | $25.73 | $25.74 | $22.39 | 2,073 |
| 2019-12-02 | $25.84 | $25.98 | $25.84 | $25.98 | $22.60 | 1,194 |
| 2019-11-29 | $25.91 | $26.02 | $25.82 | $25.98 | $22.60 | 9,408 |
| 2019-11-27 | $25.99 | $25.99 | $25.91 | $25.91 | $22.54 | 3,329 |
| 2019-11-26 | $26.03 | $26.06 | $25.85 | $25.98 | $22.60 | 4,682 |
| 2019-11-25 | $25.88 | $25.89 | $25.87 | $25.87 | $22.51 | 1,255 |
| 2019-11-22 | $25.86 | $26.25 | $25.85 | $26.23 | $22.82 | 1,956 |
| 2019-11-21 | $25.97 | $25.97 | $25.97 | $25.97 | $22.59 | 142 |
| 2019-11-20 | $26.15 | $26.15 | $25.97 | $25.97 | $22.59 | 1,577 |
| 2019-11-19 | $25.84 | $26.23 | $25.84 | $26.23 | $22.82 | 672 |
| 2019-11-18 | $25.97 | $26.28 | $25.97 | $26.27 | $22.85 | 1,200 |
| 2019-11-15 | $25.87 | $25.88 | $25.87 | $25.88 | $22.51 | 681 |
| 2019-11-14 | $25.86 | $25.86 | $25.80 | $25.83 | $22.47 | 2,434 |
| 2019-11-13 | $25.77 | $25.85 | $25.77 | $25.85 | $22.49 | 1,246 |
| 2019-11-12 | $25.80 | $25.85 | $25.80 | $25.85 | $22.49 | 1,311 |
| 2019-11-11 | $25.70 | $25.87 | $25.70 | $25.87 | $22.51 | 955 |
| 2019-11-08 | $25.77 | $25.77 | $25.67 | $25.67 | $22.33 | 1,546 |
| 2019-11-07 | $25.72 | $25.75 | $25.72 | $25.75 | $22.40 | 3,006 |
| 2019-11-06 | $25.66 | $25.74 | $25.66 | $25.74 | $22.39 | 819 |
| 2019-11-05 | $25.71 | $25.71 | $25.71 | $25.71 | $22.37 | 506 |
| 2019-11-04 | $25.66 | $25.66 | $25.66 | $25.66 | $22.32 | 134 |
| 2019-11-01 | $25.71 | $25.73 | $25.66 | $25.66 | $22.32 | 2,227 |
| 2019-10-31 | $25.60 | $25.73 | $25.58 | $25.72 | $22.38 | 37,783 |
| 2019-10-30 | $25.70 | $25.75 | $25.59 | $25.60 | $22.27 | 13,186 |
| 2019-10-29 | $25.82 | $25.82 | $25.58 | $25.63 | $22.30 | 27,420 |
| 2019-10-28 | $25.75 | $25.80 | $25.75 | $25.80 | $22.44 | 5,002 |
| 2019-10-25 | $25.75 | $25.84 | $25.75 | $25.75 | $22.40 | 2,252 |
| 2019-10-24 | $25.86 | $25.86 | $25.61 | $25.61 | $22.28 | 965 |
| 2019-10-23 | $25.65 | $25.78 | $25.55 | $25.61 | $22.28 | 1,583 |
| 2019-10-22 | $25.60 | $25.68 | $25.56 | $25.56 | $22.24 | 32,249 |
| 2019-10-21 | $25.65 | $25.65 | $25.57 | $25.57 | $22.24 | 653 |
| 2019-10-18 | $25.71 | $25.71 | $25.58 | $25.58 | $22.25 | 3,339 |
| 2019-10-17 | $25.52 | $25.71 | $25.52 | $25.52 | $22.20 | 1,296 |
| 2019-10-16 | $25.54 | $25.58 | $25.47 | $25.55 | $22.23 | 4,626 |
| 2019-10-15 | $25.59 | $25.59 | $25.47 | $25.54 | $22.22 | 4,307 |
| 2019-10-14 | $25.68 | $25.68 | $25.53 | $25.56 | $22.24 | 2,646 |
| 2019-10-11 | $25.74 | $25.74 | $25.60 | $25.67 | $22.33 | 7,137 |
| 2019-10-10 | $25.95 | $25.95 | $25.88 | $25.90 | $22.16 | 9,007 |
| 2019-10-09 | $25.90 | $26.04 | $25.90 | $26.04 | $22.28 | 6,958 |
| 2019-10-08 | $25.98 | $26.10 | $25.92 | $26.10 | $22.33 | 3,760 |
| 2019-10-07 | $26.04 | $26.04 | $26.04 | $26.04 | $22.28 | 708 |
| 2019-10-04 | $25.94 | $25.94 | $25.90 | $25.90 | $22.16 | 2,046 |
| 2019-10-03 | $25.92 | $26.04 | $25.86 | $25.86 | $22.13 | 4,743 |
| 2019-10-02 | $26.03 | $26.15 | $25.82 | $25.87 | $22.13 | 5,557 |
| 2019-10-01 | $26.10 | $26.29 | $26.10 | $26.29 | $22.49 | 713 |
| 2019-09-30 | $26.24 | $26.24 | $26.08 | $26.08 | $22.31 | 4,678 |
| 2019-09-27 | $26.20 | $26.20 | $26.20 | $26.20 | $22.42 | 126 |
| 2019-09-26 | $26.20 | $26.20 | $26.20 | $26.20 | $22.42 | 472 |
| 2019-09-25 | $26.22 | $26.40 | $26.22 | $26.36 | $22.55 | 1,851 |
| 2019-09-24 | $26.20 | $26.40 | $26.18 | $26.37 | $22.56 | 3,522 |
| 2019-09-23 | $26.34 | $26.34 | $26.31 | $26.31 | $22.51 | 1,653 |
| 2019-09-20 | $26.24 | $26.34 | $26.24 | $26.31 | $22.51 | 1,662 |
| 2019-09-19 | $25.92 | $26.27 | $25.92 | $26.27 | $22.48 | 4,478 |
| 2019-09-18 | $25.89 | $25.89 | $25.75 | $25.89 | $22.15 | 6,126 |
| 2019-09-17 | $25.80 | $25.80 | $25.80 | $25.80 | $22.08 | 0 |
| 2019-09-16 | $25.80 | $25.80 | $25.80 | $25.80 | $22.08 | 32 |
| 2019-09-13 | $26.08 | $26.08 | $25.80 | $25.80 | $22.08 | 878 |
| 2019-09-12 | $25.89 | $25.89 | $25.89 | $25.89 | $22.15 | 456 |
| 2019-09-11 | $26.08 | $26.08 | $25.78 | $25.83 | $22.10 | 6,055 |
| 2019-09-10 | $26.04 | $26.08 | $25.84 | $26.00 | $22.25 | 3,032 |
| 2019-09-09 | $26.09 | $26.09 | $26.06 | $26.09 | $22.32 | 1,797 |
| 2019-09-06 | $25.98 | $26.08 | $25.98 | $26.08 | $22.31 | 772 |
| 2019-09-05 | $25.94 | $25.98 | $25.94 | $25.98 | $22.23 | 701 |
| 2019-09-04 | $25.92 | $25.99 | $25.92 | $25.99 | $22.24 | 1,286 |
| 2019-09-03 | $25.88 | $25.88 | $25.88 | $25.88 | $22.14 | 1,238 |
| 2019-08-30 | $25.82 | $26.03 | $25.82 | $26.00 | $22.25 | 16,502 |
| 2019-08-29 | $25.80 | $26.03 | $25.80 | $26.00 | $22.25 | 5,386 |
| 2019-08-28 | $26.10 | $26.10 | $25.76 | $25.76 | $22.04 | 2,581 |
| 2019-08-27 | $26.02 | $26.02 | $26.02 | $26.02 | $22.26 | 522 |
| 2019-08-26 | $25.96 | $26.09 | $25.70 | $26.09 | $22.32 | 61,383 |
| 2019-08-23 | $26.18 | $26.19 | $26.02 | $26.10 | $22.33 | 2,945 |
| 2019-08-22 | $26.23 | $26.23 | $26.08 | $26.20 | $22.42 | 1,904 |
| 2019-08-21 | $26.21 | $26.21 | $26.12 | $26.20 | $22.42 | 667 |
| 2019-08-20 | $26.15 | $26.20 | $26.11 | $26.20 | $22.42 | 469 |
| 2019-08-19 | $26.05 | $26.14 | $26.05 | $26.14 | $22.37 | 531 |
| 2019-08-16 | $26.08 | $26.18 | $25.87 | $26.12 | $22.35 | 11,056 |
| 2019-08-15 | $26.20 | $26.20 | $26.15 | $26.20 | $22.42 | 3,369 |
| 2019-08-14 | $26.29 | $26.30 | $26.21 | $26.21 | $22.43 | 13,531 |
| 2019-08-13 | $26.25 | $26.30 | $26.20 | $26.30 | $22.50 | 3,952 |
| 2019-08-12 | $26.28 | $26.28 | $26.28 | $26.28 | $22.49 | 3,354 |
| 2019-08-09 | $26.30 | $26.35 | $26.30 | $26.30 | $22.50 | 4,616 |
| 2019-08-08 | $26.15 | $26.35 | $26.15 | $26.35 | $22.55 | 375 |
| 2019-08-07 | $26.14 | $26.29 | $26.14 | $26.29 | $22.49 | 1,274 |
| 2019-08-06 | $26.38 | $26.45 | $26.30 | $26.45 | $22.63 | 8,158 |
| 2019-08-05 | $26.04 | $26.14 | $26.04 | $26.14 | $22.37 | 370 |
| 2019-08-02 | $26.38 | $26.38 | $26.32 | $26.38 | $22.57 | 1,731 |
| 2019-08-01 | $26.11 | $26.11 | $26.11 | $26.11 | $22.34 | 1,254 |
| 2019-07-31 | $26.12 | $26.31 | $26.06 | $26.31 | $22.51 | 25,598 |
| 2019-07-30 | $26.13 | $26.13 | $26.12 | $26.13 | $22.36 | 6,662 |
| 2019-07-29 | $26.04 | $26.15 | $26.04 | $26.09 | $22.32 | 8,767 |
| 2019-07-26 | $25.76 | $26.16 | $25.76 | $26.15 | $22.37 | 2,483 |
| 2019-07-25 | $26.00 | $26.23 | $26.00 | $26.23 | $22.44 | 1,908 |
| 2019-07-24 | $26.03 | $26.05 | $26.03 | $26.05 | $22.29 | 668 |
| 2019-07-23 | $25.90 | $26.04 | $25.82 | $25.99 | $22.24 | 3,054 |
| 2019-07-22 | $25.87 | $25.97 | $25.71 | $25.96 | $22.21 | 6,289 |
| 2019-07-19 | $25.61 | $25.87 | $25.61 | $25.87 | $22.13 | 3,707 |
| 2019-07-18 | $25.77 | $25.87 | $25.77 | $25.87 | $22.13 | 4,097 |
| 2019-07-17 | $25.86 | $25.87 | $25.71 | $25.77 | $22.05 | 5,533 |
| 2019-07-16 | $25.89 | $25.89 | $25.89 | $25.89 | $22.15 | 451 |
| 2019-07-15 | $25.41 | $25.64 | $25.38 | $25.64 | $21.94 | 15,820 |
| 2019-07-12 | $25.45 | $25.45 | $25.40 | $25.42 | $21.75 | 3,998 |
| 2019-07-11 | $25.87 | $25.87 | $25.77 | $25.79 | $21.70 | 2,005 |
| 2019-07-10 | $25.87 | $25.87 | $25.85 | $25.85 | $21.75 | 1,308 |
| 2019-07-09 | $25.79 | $25.83 | $25.79 | $25.79 | $21.70 | 2,122 |
| 2019-07-08 | $25.77 | $25.82 | $25.72 | $25.79 | $21.70 | 5,860 |
| 2019-07-05 | $25.78 | $25.78 | $25.78 | $25.78 | $21.69 | 171 |
| 2019-07-03 | $25.64 | $25.80 | $25.62 | $25.78 | $21.69 | 2,668 |
| 2019-07-02 | $25.53 | $25.70 | $25.53 | $25.70 | $21.62 | 5,398 |
| 2019-07-01 | $25.70 | $25.70 | $25.67 | $25.67 | $21.60 | 1,376 |
| 2019-06-28 | $25.51 | $25.75 | $25.51 | $25.70 | $21.62 | 18,142 |
| 2019-06-27 | $25.66 | $25.66 | $25.50 | $25.53 | $21.48 | 8,898 |
| 2019-06-26 | $25.58 | $25.58 | $25.53 | $25.54 | $21.49 | 4,730 |
| 2019-06-25 | $25.56 | $25.56 | $25.43 | $25.49 | $21.45 | 996 |
| 2019-06-24 | $25.46 | $25.50 | $25.45 | $25.49 | $21.45 | 5,945 |
| 2019-06-21 | $25.47 | $25.55 | $25.45 | $25.50 | $21.46 | 5,960 |
| 2019-06-20 | $25.48 | $25.49 | $25.42 | $25.47 | $21.43 | 12,899 |
| 2019-06-19 | $25.47 | $25.48 | $25.44 | $25.47 | $21.43 | 25,576 |
| 2019-06-18 | $25.50 | $25.50 | $25.38 | $25.47 | $21.43 | 19,702 |
| 2019-06-17 | $25.43 | $25.47 | $25.40 | $25.44 | $21.41 | 3,053 |
| 2019-06-14 | $25.38 | $25.42 | $25.38 | $25.41 | $21.38 | 2,325 |
| 2019-06-13 | $25.42 | $25.44 | $25.36 | $25.36 | $21.34 | 1,464 |
| 2019-06-12 | $25.45 | $25.47 | $25.36 | $25.41 | $21.38 | 16,886 |
| 2019-06-11 | $25.50 | $25.53 | $25.39 | $25.45 | $21.41 | 15,458 |
| 2019-06-10 | $25.50 | $25.57 | $25.50 | $25.53 | $21.48 | 31,156 |
| 2019-06-07 | $25.45 | $25.49 | $25.40 | $25.45 | $21.41 | 8,988 |
| 2019-06-06 | $25.42 | $25.42 | $25.42 | $25.42 | $21.39 | 320 |
| 2019-06-05 | $25.34 | $25.42 | $25.32 | $25.32 | $21.30 | 1,673 |
| 2019-06-04 | $25.28 | $25.42 | $25.28 | $25.42 | $21.39 | 1,561 |
| 2019-06-03 | $25.30 | $25.53 | $25.25 | $25.25 | $21.25 | 4,878 |
| 2019-05-31 | $25.36 | $25.40 | $25.26 | $25.39 | $21.36 | 16,444 |
| 2019-05-30 | $25.39 | $25.40 | $25.26 | $25.26 | $21.25 | 10,949 |
| 2019-05-29 | $25.32 | $25.39 | $25.25 | $25.30 | $21.29 | 6,100 |
| 2019-05-28 | $25.37 | $25.39 | $25.32 | $25.39 | $21.36 | 3,195 |
| 2019-05-24 | $25.36 | $25.36 | $25.32 | $25.35 | $21.33 | 4,381 |
| 2019-05-23 | $25.32 | $25.41 | $25.32 | $25.41 | $21.38 | 4,777 |
| 2019-05-22 | $25.39 | $25.39 | $25.35 | $25.39 | $21.36 | 3,258 |
| 2019-05-21 | $25.37 | $25.39 | $25.36 | $25.39 | $21.36 | 1,896 |
| 2019-05-20 | $25.42 | $25.42 | $25.42 | $25.42 | $21.39 | 100 |
| 2019-05-17 | $25.42 | $25.42 | $25.40 | $25.42 | $21.39 | 619 |
| 2019-05-16 | $25.42 | $25.42 | $25.42 | $25.42 | $21.39 | 769 |
| 2019-05-15 | $25.41 | $25.42 | $25.38 | $25.42 | $21.39 | 5,373 |
| 2019-05-14 | $25.33 | $25.42 | $25.33 | $25.41 | $21.38 | 6,840 |
| 2019-05-13 | $25.33 | $25.39 | $25.33 | $25.34 | $21.32 | 3,697 |
| 2019-05-10 | $25.43 | $25.43 | $25.39 | $25.39 | $21.36 | 1,169 |
| 2019-05-09 | $25.33 | $25.38 | $25.33 | $25.37 | $21.35 | 4,889 |
| 2019-05-08 | $25.44 | $25.44 | $25.39 | $25.43 | $21.40 | 5,682 |
| 2019-05-07 | $25.38 | $25.44 | $25.33 | $25.43 | $21.40 | 6,427 |
| 2019-05-06 | $25.36 | $25.39 | $25.36 | $25.37 | $21.35 | 4,474 |
| 2019-05-03 | $25.33 | $25.45 | $25.33 | $25.39 | $21.36 | 4,134 |
| 2019-05-02 | $25.38 | $25.40 | $25.30 | $25.33 | $21.31 | 41,374 |
| 2019-05-01 | $25.39 | $25.50 | $25.35 | $25.50 | $21.46 | 2,346 |
| 2019-04-30 | $25.47 | $25.60 | $25.40 | $25.60 | $21.54 | 27,143 |
| 2019-04-29 | $25.34 | $25.47 | $25.34 | $25.47 | $21.43 | 1,436 |
| 2019-04-26 | $25.47 | $25.47 | $25.47 | $25.47 | $21.43 | 49 |
| 2019-04-25 | $25.45 | $25.47 | $25.32 | $25.47 | $21.43 | 2,161 |
| 2019-04-24 | $25.52 | $25.52 | $25.32 | $25.40 | $21.37 | 4,550 |
| 2019-04-23 | $25.27 | $25.47 | $25.20 | $25.45 | $21.41 | 6,218 |
| 2019-04-22 | $25.13 | $25.27 | $25.13 | $25.27 | $21.26 | 4,321 |
| 2019-04-18 | $25.22 | $25.23 | $25.12 | $25.20 | $21.20 | 3,125 |
| 2019-04-17 | $25.22 | $25.23 | $25.08 | $25.10 | $21.12 | 7,854 |
| 2019-04-16 | $25.16 | $25.24 | $25.05 | $25.10 | $21.12 | 11,864 |
| 2019-04-15 | $25.16 | $25.16 | $25.02 | $25.02 | $21.05 | 4,482 |
| 2019-04-12 | $25.04 | $25.18 | $25.04 | $25.15 | $21.16 | 7,569 |
| 2019-04-11 | $25.40 | $25.40 | $25.37 | $25.38 | $21.00 | 12,375 |
| 2019-04-10 | $25.40 | $25.40 | $25.39 | $25.40 | $21.01 | 3,689 |
| 2019-04-09 | $25.34 | $25.38 | $25.34 | $25.38 | $21.00 | 10,064 |
| 2019-04-08 | $25.38 | $25.43 | $25.38 | $25.42 | $21.03 | 6,632 |
| 2019-04-05 | $25.44 | $25.44 | $25.33 | $25.36 | $20.98 | 2,354 |
| 2019-04-04 | $25.35 | $25.44 | $25.29 | $25.29 | $20.92 | 13,279 |
| 2019-04-03 | $25.35 | $25.35 | $25.35 | $25.35 | $20.97 | 573 |
| 2019-04-02 | $25.35 | $25.35 | $25.27 | $25.31 | $20.94 | 1,282 |
| 2019-04-01 | $25.29 | $25.35 | $25.26 | $25.33 | $20.95 | 9,630 |
| 2019-03-29 | $25.18 | $25.33 | $25.08 | $25.33 | $20.95 | 23,492 |
| 2019-03-28 | $25.18 | $25.18 | $25.04 | $25.18 | $20.83 | 3,178 |
| 2019-03-27 | $25.19 | $25.19 | $25.08 | $25.17 | $20.82 | 6,367 |
| 2019-03-26 | $24.91 | $25.14 | $24.85 | $25.14 | $20.80 | 5,773 |
| 2019-03-25 | $24.87 | $24.90 | $24.80 | $24.89 | $20.59 | 10,855 |
| 2019-03-22 | $24.87 | $24.91 | $24.84 | $24.90 | $20.60 | 8,163 |
| 2019-03-21 | $24.71 | $24.97 | $24.71 | $24.91 | $20.61 | 32,360 |
| 2019-03-20 | $25.28 | $25.32 | $24.52 | $24.67 | $20.41 | 70,927 |
| 2019-03-19 | $25.32 | $25.32 | $25.30 | $25.31 | $20.94 | 1,477 |
| 2019-03-18 | $25.34 | $25.34 | $25.30 | $25.32 | $20.95 | 4,262 |
| 2019-03-15 | $25.35 | $25.47 | $25.32 | $25.32 | $20.95 | 4,211 |
| 2019-03-14 | $25.45 | $25.48 | $25.30 | $25.45 | $21.05 | 947 |
| 2019-03-13 | $25.50 | $25.50 | $25.27 | $25.45 | $21.05 | 18,476 |
| 2019-03-12 | $25.33 | $25.45 | $25.26 | $25.45 | $21.05 | 4,163 |
| 2019-03-11 | $25.33 | $25.52 | $25.32 | $25.42 | $21.03 | 4,471 |
| 2019-03-08 | $25.30 | $25.33 | $25.30 | $25.31 | $20.94 | 1,528 |
| 2019-03-07 | $25.39 | $25.39 | $25.31 | $25.31 | $20.94 | 2,758 |
| 2019-03-06 | $25.38 | $25.45 | $25.31 | $25.43 | $21.04 | 6,574 |
| 2019-03-05 | $25.46 | $25.57 | $25.36 | $25.57 | $21.15 | 2,106 |
| 2019-03-04 | $25.45 | $25.58 | $25.40 | $25.50 | $21.10 | 6,295 |
| 2019-03-01 | $25.38 | $25.48 | $25.32 | $25.38 | $21.00 | 10,024 |
| 2019-02-28 | $25.16 | $25.40 | $25.07 | $25.38 | $21.00 | 22,222 |
| 2019-02-27 | $25.45 | $25.45 | $25.20 | $25.36 | $20.98 | 1,040 |
| 2019-02-26 | $25.31 | $25.45 | $25.26 | $25.39 | $21.00 | 9,596 |
| 2019-02-25 | $25.46 | $25.50 | $25.25 | $25.45 | $21.05 | 10,101 |
| 2019-02-22 | $25.44 | $25.44 | $25.17 | $25.30 | $20.93 | 3,633 |
| 2019-02-21 | $25.25 | $25.45 | $25.03 | $25.45 | $21.05 | 2,410 |
| 2019-02-20 | $25.47 | $25.50 | $25.30 | $25.30 | $20.93 | 9,712 |
| 2019-02-19 | $25.44 | $25.48 | $25.32 | $25.47 | $21.07 | 3,782 |
| 2019-02-15 | $25.15 | $25.20 | $25.15 | $25.17 | $20.82 | 10,319 |
| 2019-02-14 | $25.10 | $25.10 | $25.10 | $25.10 | $20.76 | 675 |
| 2019-02-13 | $25.03 | $25.10 | $24.90 | $25.10 | $20.76 | 4,887 |
| 2019-02-12 | $25.07 | $25.10 | $25.03 | $25.03 | $20.71 | 1,579 |
| 2019-02-11 | $24.99 | $24.99 | $24.95 | $24.95 | $20.64 | 2,882 |
| 2019-02-08 | $24.95 | $24.97 | $24.95 | $24.95 | $20.64 | 1,937 |
| 2019-02-07 | $25.00 | $25.01 | $24.85 | $24.94 | $20.63 | 4,480 |
| 2019-02-06 | $24.95 | $25.00 | $24.88 | $24.99 | $20.67 | 8,948 |
| 2019-02-05 | $24.95 | $24.95 | $24.90 | $24.95 | $20.64 | 1,080 |
| 2019-02-04 | $24.80 | $24.95 | $24.80 | $24.80 | $20.52 | 8,563 |
| 2019-02-01 | $24.65 | $24.88 | $24.58 | $24.86 | $20.57 | 7,030 |
| 2019-01-31 | $24.94 | $24.94 | $24.52 | $24.72 | $20.45 | 57,519 |
| 2019-01-30 | $24.94 | $24.95 | $24.90 | $24.94 | $20.63 | 3,925 |
| 2019-01-29 | $25.04 | $25.05 | $24.76 | $24.76 | $20.48 | 6,025 |
| 2019-01-28 | $25.10 | $25.10 | $24.91 | $25.04 | $20.71 | 17,258 |
| 2019-01-25 | $25.00 | $25.10 | $24.88 | $25.10 | $20.76 | 12,164 |
| 2019-01-24 | $24.96 | $25.10 | $24.84 | $25.08 | $20.75 | 9,120 |
| 2019-01-23 | $24.79 | $25.12 | $24.53 | $24.99 | $20.67 | 14,247 |
| 2019-01-22 | $24.76 | $24.79 | $24.60 | $24.60 | $20.35 | 11,350 |
| 2019-01-18 | $24.87 | $24.87 | $24.61 | $24.84 | $20.55 | 6,175 |
| 2019-01-17 | $24.73 | $24.87 | $24.64 | $24.84 | $20.55 | 3,000 |
| 2019-01-16 | $24.72 | $24.88 | $24.65 | $24.65 | $20.39 | 4,645 |
| 2019-01-15 | $24.87 | $24.90 | $24.65 | $24.90 | $20.60 | 3,806 |
| 2019-01-14 | $24.83 | $24.84 | $24.57 | $24.81 | $20.52 | 7,900 |
| 2019-01-11 | $24.95 | $25.16 | $24.95 | $25.12 | $20.43 | 11,452 |
| 2019-01-10 | $25.01 | $25.04 | $24.95 | $25.02 | $20.35 | 6,700 |
| 2019-01-09 | $24.76 | $25.05 | $24.54 | $25.05 | $20.37 | 16,243 |
| 2019-01-08 | $24.63 | $24.65 | $24.50 | $24.65 | $20.04 | 17,557 |
| 2019-01-07 | $24.86 | $24.88 | $24.35 | $24.60 | $20.00 | 13,228 |
| 2019-01-04 | $24.16 | $24.77 | $24.08 | $24.77 | $20.14 | 15,510 |
| 2019-01-03 | $24.00 | $24.23 | $23.80 | $24.22 | $19.70 | 16,775 |
| 2019-01-02 | $23.44 | $24.14 | $23.15 | $24.00 | $19.52 | 95,560 |
| 2018-12-31 | $23.37 | $23.62 | $22.84 | $23.40 | $19.03 | 56,221 |
| 2018-12-28 | $23.05 | $23.05 | $23.05 | $23.05 | $18.74 | 3,925 |
| 2018-12-27 | $24.20 | $24.20 | $23.05 | $23.05 | $18.74 | 3,925 |
| 2018-12-26 | $24.00 | $24.17 | $24.00 | $24.17 | $19.65 | 590 |
| 2018-12-24 | $24.04 | $24.34 | $24.00 | $24.18 | $19.66 | 4,300 |
| 2018-12-21 | $23.09 | $24.13 | $23.00 | $24.00 | $19.52 | 12,465 |
| 2018-12-20 | $24.20 | $24.22 | $23.81 | $24.16 | $19.65 | 18,000 |
| 2018-12-19 | $24.50 | $24.50 | $24.40 | $24.40 | $19.84 | 9,783 |
| 2018-12-18 | $24.50 | $24.50 | $24.20 | $24.39 | $19.83 | 17,479 |
| 2018-12-17 | $24.50 | $24.60 | $24.48 | $24.50 | $19.92 | 5,994 |
| 2018-12-14 | $24.43 | $24.48 | $24.41 | $24.44 | $19.87 | 6,407 |
| 2018-12-13 | $24.42 | $24.54 | $24.41 | $24.48 | $19.91 | 4,772 |
| 2018-12-12 | $24.80 | $24.84 | $24.55 | $24.72 | $20.10 | 7,950 |
| 2018-12-11 | $24.80 | $24.85 | $24.80 | $24.82 | $20.18 | 18,748 |
| 2018-12-10 | $24.77 | $24.89 | $24.77 | $24.80 | $20.17 | 3,854 |
| 2018-12-07 | $24.85 | $24.85 | $24.82 | $24.82 | $20.18 | 740 |
| 2018-12-06 | $24.89 | $24.89 | $24.85 | $24.85 | $20.20 | 800 |
| 2018-12-04 | $24.91 | $24.91 | $24.79 | $24.79 | $20.16 | 20,053 |
| 2018-12-03 | $25.20 | $25.20 | $25.00 | $25.05 | $20.37 | 11,316 |
| 2018-11-30 | $25.05 | $25.12 | $24.85 | $24.95 | $20.29 | 2,999 |
| 2018-11-29 | $25.00 | $25.05 | $24.91 | $25.01 | $20.34 | 9,147 |
| 2018-11-28 | $25.00 | $25.38 | $25.00 | $25.02 | $20.35 | 17,500 |
| 2018-11-27 | $24.79 | $25.12 | $24.79 | $25.12 | $20.43 | 2,330 |
| 2018-11-26 | $24.70 | $24.84 | $24.68 | $24.82 | $20.18 | 3,839 |
| 2018-11-23 | $24.75 | $24.75 | $24.75 | $24.75 | $20.13 | 501 |
| 2018-11-21 | $24.80 | $24.84 | $24.80 | $24.80 | $20.17 | 3,790 |
| 2018-11-20 | $24.84 | $24.84 | $24.75 | $24.80 | $20.17 | 3,945 |
| 2018-11-19 | $24.84 | $24.84 | $24.80 | $24.84 | $20.20 | 3,900 |
| 2018-11-16 | $24.82 | $24.85 | $24.82 | $24.85 | $20.21 | 1,232 |
| 2018-11-15 | $24.80 | $24.90 | $24.67 | $24.67 | $20.06 | 3,400 |
| 2018-11-14 | $24.77 | $24.77 | $24.67 | $24.67 | $20.06 | 3,000 |
| 2018-11-13 | $24.80 | $24.89 | $24.76 | $24.82 | $20.18 | 3,225 |
| 2018-11-12 | $25.07 | $25.07 | $24.55 | $24.55 | $19.96 | 14,345 |
| 2018-11-09 | $25.06 | $25.08 | $25.00 | $25.07 | $20.39 | 28,423 |
| 2018-11-08 | $25.10 | $25.10 | $25.04 | $25.08 | $20.39 | 3,670 |
| 2018-11-07 | $25.08 | $25.10 | $25.05 | $25.05 | $20.37 | 8,330 |
| 2018-11-06 | $25.12 | $25.12 | $25.12 | $25.12 | $20.43 | 1,600 |
| 2018-11-05 | $25.12 | $25.12 | $25.10 | $25.10 | $20.41 | 700 |
| 2018-11-02 | $25.05 | $25.05 | $25.05 | $25.05 | $20.37 | 350 |
| 2018-11-01 | $25.06 | $25.06 | $25.06 | $25.06 | $20.38 | 1,000 |
| 2018-10-31 | $25.08 | $25.14 | $25.08 | $25.14 | $20.44 | 3,050 |
| 2018-10-30 | $25.18 | $25.18 | $24.93 | $25.05 | $20.37 | 3,430 |
| 2018-10-29 | $24.99 | $25.12 | $24.99 | $25.05 | $20.37 | 7,535 |
| 2018-10-26 | $25.10 | $25.10 | $24.80 | $24.99 | $20.32 | 6,155 |
| 2018-10-25 | $24.91 | $25.05 | $24.90 | $25.02 | $20.35 | 4,580 |
| 2018-10-24 | $25.06 | $25.06 | $25.00 | $25.00 | $20.33 | 6,756 |
| 2018-10-23 | $25.06 | $25.06 | $24.90 | $25.05 | $20.37 | 13,657 |
| 2018-10-22 | $25.03 | $25.08 | $25.01 | $25.07 | $20.39 | 11,674 |
| 2018-10-19 | $25.05 | $25.05 | $24.89 | $25.02 | $20.35 | 5,716 |
| 2018-10-18 | $25.05 | $25.05 | $24.75 | $25.02 | $20.35 | 4,465 |
| 2018-10-17 | $25.06 | $25.06 | $24.99 | $25.00 | $20.33 | 9,475 |
| 2018-10-16 | $25.08 | $25.10 | $25.00 | $25.01 | $20.34 | 16,370 |
| 2018-10-15 | $25.09 | $25.10 | $24.97 | $25.10 | $20.41 | 2,400 |
| 2018-10-12 | $24.95 | $24.95 | $24.88 | $24.95 | $20.29 | 6,559 |
| 2018-10-11 | $25.09 | $25.09 | $24.99 | $25.05 | $20.37 | 3,232 |
| 2018-10-10 | $25.00 | $25.10 | $25.00 | $25.10 | $20.41 | 7,920 |
| 2018-10-09 | $25.12 | $25.15 | $24.94 | $25.10 | $20.41 | 16,193 |
| 2018-10-08 | $24.89 | $25.12 | $24.85 | $25.12 | $20.43 | 6,310 |
| 2018-10-05 | $24.92 | $24.94 | $24.78 | $24.86 | $20.22 | 7,279 |
| 2018-10-04 | $24.92 | $24.95 | $24.78 | $24.90 | $20.25 | 12,745 |
| 2018-10-03 | $25.05 | $25.05 | $24.95 | $24.95 | $20.29 | 10,750 |
| 2018-10-02 | $25.08 | $25.10 | $25.04 | $25.07 | $20.39 | 8,610 |
| 2018-10-01 | $25.02 | $25.15 | $25.02 | $25.02 | $20.35 | 8,055 |
| 2018-09-28 | $25.02 | $25.05 | $24.99 | $25.05 | $20.37 | 48,961 |
| 2018-09-27 | $25.04 | $25.05 | $25.00 | $25.00 | $20.33 | 31,131 |
| 2018-09-26 | $25.01 | $25.07 | $24.99 | $25.00 | $20.33 | 16,640 |
| 2018-09-25 | $25.08 | $25.08 | $25.02 | $25.07 | $20.39 | 14,380 |
| 2018-09-24 | $25.04 | $25.07 | $25.04 | $25.06 | $20.38 | 5,468 |
| 2018-09-21 | $25.07 | $25.08 | $25.02 | $25.03 | $20.35 | 10,225 |
| 2018-09-20 | $25.02 | $25.05 | $25.01 | $25.03 | $20.35 | 14,120 |
| 2018-09-19 | $25.08 | $25.13 | $25.02 | $25.03 | $20.35 | 32,241 |
| 2018-09-18 | $25.11 | $25.11 | $25.05 | $25.08 | $20.39 | 7,223 |
| 2018-09-17 | $25.18 | $25.18 | $25.03 | $25.05 | $20.37 | 37,189 |
| 2018-09-14 | $24.90 | $25.17 | $24.86 | $25.13 | $20.44 | 60,393 |
| 2018-09-13 | $24.90 | $24.97 | $24.85 | $24.89 | $20.24 | 95,223 |
| 2018-09-12 | $24.96 | $24.99 | $24.87 | $24.88 | $20.23 | 67,988 |