Global X TargetIncome Plus 2 ETF (TFLT) Exchange: BATS
Data as of May 2, 2024
$23.27 ($-0.02) -0.06%
Global X TargetIncome Plus 2 ETF - Daily Information
Click for more stock information on Global X TargetIncome Plus 2 ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2024 |
| Open | $23.13 |
| Previous Close | $23.27 |
| High | $23.27 |
| Low | $23.13 |
| Adjusted Open | $23.13 |
| Previous Adjusted Close | $23.27 |
| Adjusted High | $23.27 |
| Adjusted Low | $23.13 |
Invest in Global X TargetIncome Plus 2 ETF (TFLT)
Historical Stock Data for Global X TargetIncome Plus 2 ETF (TFLT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-15 | $23.13 | $23.27 | $23.13 | $23.27 | $23.27 | 3,898 |
| 2021-10-14 | $23.21 | $23.28 | $23.04 | $23.28 | $23.28 | 3,187 |
| 2021-10-13 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 16 |
| 2021-10-12 | $23.26 | $23.26 | $23.26 | $23.26 | $23.26 | 32 |
| 2021-10-11 | $23.30 | $23.30 | $23.28 | $23.28 | $23.28 | 533 |
| 2021-10-08 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 44 |
| 2021-10-07 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 27 |
| 2021-10-06 | $23.33 | $23.33 | $23.33 | $23.33 | $23.33 | 5 |
| 2021-10-05 | $23.30 | $23.32 | $23.30 | $23.32 | $23.32 | 522 |
| 2021-10-04 | $23.43 | $23.43 | $23.40 | $23.41 | $23.33 | 2,211 |
| 2021-10-01 | $23.48 | $23.48 | $23.48 | $23.48 | $23.40 | 94 |
| 2021-09-30 | $23.43 | $23.43 | $23.43 | $23.43 | $23.35 | 99 |
| 2021-09-29 | $23.38 | $23.42 | $23.38 | $23.42 | $23.34 | 276 |
| 2021-09-28 | $23.40 | $23.42 | $23.39 | $23.39 | $23.31 | 978 |
| 2021-09-27 | $23.53 | $23.53 | $23.53 | $23.53 | $23.45 | 47 |
| 2021-09-24 | $23.55 | $23.55 | $23.55 | $23.55 | $23.47 | 22 |
| 2021-09-23 | $23.63 | $23.63 | $23.63 | $23.63 | $23.55 | 3 |
| 2021-09-22 | $23.65 | $23.70 | $23.65 | $23.67 | $23.59 | 3,244 |
| 2021-09-21 | $23.61 | $23.61 | $23.61 | $23.61 | $23.53 | 1 |
| 2021-09-20 | $23.50 | $23.55 | $23.50 | $23.55 | $23.48 | 665 |
| 2021-09-17 | $23.65 | $23.65 | $23.65 | $23.65 | $23.57 | 2 |
| 2021-09-16 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 101 |
| 2021-09-15 | $23.77 | $23.77 | $23.77 | $23.77 | $23.69 | 12 |
| 2021-09-14 | $23.75 | $23.75 | $23.75 | $23.75 | $23.67 | 16 |
| 2021-09-13 | $23.75 | $23.75 | $23.75 | $23.75 | $23.67 | 144 |
| 2021-09-10 | $23.68 | $23.68 | $23.68 | $23.68 | $23.61 | 31 |
| 2021-09-09 | $23.71 | $23.73 | $23.70 | $23.73 | $23.65 | 788 |
| 2021-09-08 | $23.66 | $23.68 | $23.66 | $23.68 | $23.61 | 199 |
| 2021-09-07 | $23.69 | $23.69 | $23.69 | $23.69 | $23.61 | 149 |
| 2021-09-03 | $23.74 | $23.77 | $23.74 | $23.77 | $23.70 | 148 |
| 2021-09-02 | $23.86 | $23.86 | $23.86 | $23.86 | $23.71 | 4 |
| 2021-09-01 | $23.83 | $23.86 | $23.83 | $23.83 | $23.67 | 460 |
| 2021-08-31 | $23.75 | $23.83 | $23.75 | $23.78 | $23.62 | 1,602 |
| 2021-08-30 | $23.75 | $23.75 | $23.74 | $23.74 | $23.58 | 1,234 |
| 2021-08-27 | $23.73 | $23.73 | $23.73 | $23.73 | $23.57 | 1 |
| 2021-08-26 | $23.62 | $23.62 | $23.62 | $23.62 | $23.46 | 2 |
| 2021-08-25 | $23.68 | $23.68 | $23.66 | $23.66 | $23.50 | 156 |
| 2021-08-24 | $23.62 | $23.64 | $23.61 | $23.64 | $23.49 | 1,252 |
| 2021-08-23 | $23.62 | $23.62 | $23.62 | $23.62 | $23.46 | 8 |
| 2021-08-20 | $23.56 | $23.56 | $23.55 | $23.55 | $23.39 | 225 |
| 2021-08-19 | $23.56 | $23.56 | $23.51 | $23.51 | $23.36 | 257 |
| 2021-08-18 | $23.53 | $23.58 | $23.52 | $23.52 | $23.36 | 3,856 |
| 2021-08-17 | $23.55 | $23.57 | $23.54 | $23.57 | $23.41 | 561 |
| 2021-08-16 | $23.63 | $23.64 | $23.63 | $23.64 | $23.48 | 904 |
| 2021-08-13 | $23.64 | $23.64 | $23.64 | $23.64 | $23.49 | 7 |
| 2021-08-12 | $23.57 | $23.57 | $23.57 | $23.57 | $23.41 | 793 |
| 2021-08-11 | $23.58 | $23.58 | $23.56 | $23.56 | $23.41 | 301 |
| 2021-08-10 | $23.50 | $23.50 | $23.50 | $23.50 | $23.34 | 51 |
| 2021-08-09 | $23.53 | $23.53 | $23.53 | $23.53 | $23.37 | 98 |
| 2021-08-06 | $23.59 | $23.59 | $23.59 | $23.59 | $23.43 | 7 |
| 2021-08-05 | $23.66 | $23.66 | $23.66 | $23.66 | $23.51 | 5 |
| 2021-08-04 | $23.68 | $23.68 | $23.68 | $23.68 | $23.53 | 2 |
| 2021-08-03 | $23.77 | $23.77 | $23.77 | $23.77 | $23.54 | 69 |
| 2021-08-02 | $23.77 | $23.77 | $23.73 | $23.74 | $23.51 | 994 |
| 2021-07-30 | $23.71 | $23.71 | $23.71 | $23.71 | $23.48 | 59 |
| 2021-07-29 | $23.72 | $23.75 | $23.70 | $23.72 | $23.49 | 2,214 |
| 2021-07-28 | $23.66 | $23.68 | $23.64 | $23.68 | $23.45 | 1,727 |
| 2021-07-27 | $23.63 | $23.66 | $23.63 | $23.66 | $23.43 | 277 |
| 2021-07-26 | $23.71 | $23.71 | $23.67 | $23.67 | $23.45 | 561 |
| 2021-07-23 | $23.72 | $23.72 | $23.70 | $23.70 | $23.47 | 638 |
| 2021-07-22 | $23.71 | $23.71 | $23.71 | $23.71 | $23.48 | 3 |
| 2021-07-21 | $23.65 | $23.68 | $23.64 | $23.68 | $23.45 | 919 |
| 2021-07-20 | $23.69 | $23.71 | $23.68 | $23.68 | $23.45 | 466 |
| 2021-07-19 | $23.67 | $23.70 | $23.60 | $23.63 | $23.40 | 4,051 |
| 2021-07-16 | $23.73 | $23.73 | $23.73 | $23.73 | $23.50 | 100 |
| 2021-07-15 | $23.77 | $23.77 | $23.75 | $23.75 | $23.52 | 1,653 |
| 2021-07-14 | $23.74 | $23.74 | $23.74 | $23.74 | $23.51 | 257 |
| 2021-07-13 | $23.77 | $23.77 | $23.68 | $23.68 | $23.45 | 1,004 |
| 2021-07-12 | $23.78 | $23.78 | $23.78 | $23.78 | $23.55 | 21 |
| 2021-07-09 | $23.78 | $23.78 | $23.78 | $23.78 | $23.55 | 64 |
| 2021-07-08 | $23.76 | $23.76 | $23.76 | $23.76 | $23.54 | 125 |
| 2021-07-07 | $23.80 | $23.80 | $23.80 | $23.80 | $23.57 | 7 |
| 2021-07-06 | $23.75 | $23.81 | $23.75 | $23.81 | $23.58 | 446 |
| 2021-07-02 | $23.85 | $23.88 | $23.85 | $23.88 | $23.58 | 215 |
| 2021-07-01 | $23.78 | $23.85 | $23.78 | $23.83 | $23.53 | 1,460 |
| 2021-06-30 | $23.81 | $23.84 | $23.81 | $23.84 | $23.54 | 925 |
| 2021-06-29 | $23.82 | $23.82 | $23.82 | $23.82 | $23.53 | 55 |
| 2021-06-28 | $23.85 | $23.85 | $23.85 | $23.85 | $23.55 | 1 |
| 2021-06-25 | $23.81 | $23.81 | $23.81 | $23.81 | $23.51 | 1 |
| 2021-06-24 | $23.85 | $23.85 | $23.85 | $23.85 | $23.55 | 1 |
| 2021-06-23 | $23.79 | $23.79 | $23.79 | $23.79 | $23.49 | 78 |
| 2021-06-22 | $23.75 | $23.80 | $23.75 | $23.80 | $23.50 | 503 |
| 2021-06-21 | $23.77 | $23.77 | $23.77 | $23.77 | $23.48 | 2 |
| 2021-06-18 | $23.77 | $23.77 | $23.77 | $23.77 | $23.48 | 3 |
| 2021-06-17 | $23.80 | $23.80 | $23.78 | $23.78 | $23.49 | 229 |
| 2021-06-16 | $23.88 | $23.88 | $23.76 | $23.76 | $23.46 | 683 |
| 2021-06-15 | $23.85 | $23.87 | $23.83 | $23.86 | $23.56 | 52,791 |
| 2021-06-14 | $23.89 | $23.89 | $23.89 | $23.89 | $23.59 | 83 |
| 2021-06-11 | $23.96 | $23.96 | $23.93 | $23.93 | $23.64 | 144 |
| 2021-06-10 | $23.93 | $23.96 | $23.93 | $23.96 | $23.66 | 160 |
| 2021-06-09 | $23.92 | $23.92 | $23.92 | $23.92 | $23.62 | 266 |
| 2021-06-08 | $23.86 | $23.86 | $23.86 | $23.86 | $23.56 | 2 |
| 2021-06-07 | $23.81 | $23.81 | $23.81 | $23.81 | $23.51 | 10 |
| 2021-06-04 | $23.83 | $23.83 | $23.82 | $23.82 | $23.52 | 560 |
| 2021-06-03 | $23.70 | $23.70 | $23.69 | $23.69 | $23.40 | 300 |
| 2021-06-02 | $23.82 | $23.82 | $23.82 | $23.82 | $23.46 | 40 |
| 2021-06-01 | $23.76 | $23.76 | $23.76 | $23.76 | $23.40 | 14 |
| 2021-05-28 | $23.71 | $23.71 | $23.71 | $23.71 | $23.35 | 7 |
| 2021-05-27 | $23.65 | $23.69 | $23.65 | $23.68 | $23.32 | 1,175 |
| 2021-05-26 | $23.68 | $23.68 | $23.68 | $23.68 | $23.32 | 1 |
| 2021-05-25 | $23.68 | $23.69 | $23.67 | $23.67 | $23.31 | 469 |
| 2021-05-24 | $23.66 | $23.66 | $23.62 | $23.65 | $23.29 | 506 |
| 2021-05-21 | $23.59 | $23.59 | $23.59 | $23.59 | $23.23 | 9 |
| 2021-05-20 | $23.56 | $23.60 | $23.55 | $23.59 | $23.23 | 1,311 |
| 2021-05-19 | $23.59 | $23.59 | $23.45 | $23.49 | $23.13 | 1,364 |
| 2021-05-18 | $23.60 | $23.60 | $23.56 | $23.56 | $23.20 | 906 |
| 2021-05-17 | $23.57 | $23.57 | $23.55 | $23.55 | $23.19 | 670 |
| 2021-05-14 | $23.56 | $23.57 | $23.53 | $23.55 | $23.20 | 4,518 |
| 2021-05-13 | $23.45 | $23.45 | $23.45 | $23.45 | $23.10 | 3 |
| 2021-05-12 | $23.43 | $23.43 | $23.38 | $23.38 | $23.03 | 304 |
| 2021-05-11 | $23.59 | $23.60 | $23.56 | $23.56 | $23.21 | 4,835 |
| 2021-05-10 | $23.72 | $23.72 | $23.63 | $23.63 | $23.27 | 3,891 |
| 2021-05-07 | $23.74 | $23.74 | $23.67 | $23.67 | $23.31 | 1,783 |
| 2021-05-06 | $23.60 | $23.66 | $23.58 | $23.63 | $23.28 | 1,387 |
| 2021-05-05 | $23.55 | $23.57 | $23.54 | $23.55 | $23.19 | 2,024 |
| 2021-05-04 | $23.65 | $23.65 | $23.55 | $23.57 | $23.14 | 5,750 |
| 2021-05-03 | $23.60 | $23.63 | $23.57 | $23.60 | $23.18 | 1,461 |
| 2021-04-30 | $23.55 | $23.55 | $23.55 | $23.55 | $23.12 | 22 |
| 2021-04-29 | $23.60 | $23.60 | $23.60 | $23.60 | $23.18 | 2,000 |
| 2021-04-28 | $23.62 | $23.62 | $23.62 | $23.62 | $23.19 | 19 |
| 2021-04-27 | $23.57 | $23.57 | $23.55 | $23.55 | $23.13 | 740 |
| 2021-04-26 | $23.61 | $23.61 | $23.61 | $23.61 | $23.19 | 3 |
| 2021-04-23 | $23.62 | $23.63 | $23.61 | $23.61 | $23.19 | 7,466 |
| 2021-04-22 | $23.58 | $23.60 | $23.57 | $23.58 | $23.16 | 5,377 |
| 2021-04-21 | $23.49 | $23.61 | $23.49 | $23.61 | $23.19 | 5,148 |
| 2021-04-20 | $23.57 | $23.58 | $23.54 | $23.54 | $23.12 | 6,097 |
| 2021-04-19 | $23.57 | $23.57 | $23.57 | $23.57 | $23.15 | 2,673 |
| 2021-04-16 | $23.61 | $23.61 | $23.58 | $23.58 | $23.16 | 838 |
| 2021-04-15 | $23.60 | $23.65 | $23.60 | $23.62 | $23.20 | 866 |
| 2021-04-14 | $23.49 | $23.51 | $23.46 | $23.49 | $23.07 | 11,174 |
| 2021-04-13 | $23.44 | $23.49 | $23.44 | $23.47 | $23.05 | 5,252 |
| 2021-04-12 | $23.41 | $23.43 | $23.38 | $23.40 | $22.99 | 8,152 |
| 2021-04-09 | $23.43 | $23.43 | $23.43 | $23.43 | $23.01 | 16 |
| 2021-04-08 | $23.51 | $23.51 | $23.47 | $23.48 | $23.06 | 5,115 |
| 2021-04-07 | $23.41 | $23.42 | $23.41 | $23.42 | $23.00 | 359 |
| 2021-04-06 | $23.43 | $23.43 | $23.43 | $23.43 | $23.01 | 22,291 |
| 2021-04-05 | $23.33 | $23.33 | $23.33 | $23.33 | $22.91 | 1 |
| 2021-04-01 | $23.38 | $23.39 | $23.36 | $23.38 | $22.91 | 3,100 |
| 2021-03-31 | $23.29 | $23.29 | $23.29 | $23.29 | $22.82 | 85 |
| 2021-03-30 | $23.26 | $23.26 | $23.25 | $23.25 | $22.78 | 214 |
| 2021-03-29 | $23.24 | $23.24 | $23.24 | $23.24 | $22.77 | 4 |
| 2021-03-26 | $23.33 | $23.33 | $23.30 | $23.30 | $22.83 | 1,432 |
| 2021-03-25 | $23.30 | $23.30 | $23.30 | $23.30 | $22.83 | 10 |
| 2021-03-24 | $23.34 | $23.34 | $23.34 | $23.34 | $22.87 | 10 |
| 2021-03-23 | $23.33 | $23.33 | $23.33 | $23.33 | $22.85 | 65 |
| 2021-03-22 | $23.32 | $23.32 | $23.32 | $23.32 | $22.85 | 4 |
| 2021-03-19 | $23.23 | $23.27 | $23.22 | $23.27 | $22.80 | 466 |
| 2021-03-18 | $23.21 | $23.21 | $23.21 | $23.21 | $22.74 | 3 |
| 2021-03-17 | $23.29 | $23.35 | $23.29 | $23.35 | $22.88 | 502 |
| 2021-03-16 | $23.37 | $23.37 | $23.36 | $23.36 | $22.89 | 3,004 |
| 2021-03-15 | $23.39 | $23.39 | $23.39 | $23.39 | $22.91 | 3 |
| 2021-03-12 | $23.35 | $23.35 | $23.35 | $23.35 | $22.88 | 4 |
| 2021-03-11 | $23.53 | $23.53 | $23.53 | $23.53 | $23.05 | 4 |
| 2021-03-10 | $23.40 | $23.51 | $23.40 | $23.49 | $23.01 | 1,579 |
| 2021-03-09 | $23.42 | $23.42 | $23.42 | $23.42 | $22.95 | 14 |
| 2021-03-08 | $23.29 | $23.29 | $23.29 | $23.29 | $22.82 | 1 |
| 2021-03-05 | $23.45 | $23.45 | $23.45 | $23.45 | $22.98 | 1 |
| 2021-03-04 | $23.44 | $23.44 | $23.44 | $23.44 | $22.96 | 2 |
| 2021-03-03 | $23.56 | $23.56 | $23.56 | $23.56 | $23.08 | 9 |
| 2021-03-02 | $23.73 | $23.73 | $23.71 | $23.71 | $23.17 | 280 |
| 2021-03-01 | $23.71 | $23.71 | $23.71 | $23.71 | $23.17 | 79 |
| 2021-02-26 | $23.70 | $23.70 | $23.70 | $23.70 | $23.16 | 1 |
| 2021-02-25 | $23.55 | $23.55 | $23.55 | $23.55 | $23.02 | 9 |
| 2021-02-24 | $23.76 | $23.81 | $23.76 | $23.81 | $23.28 | 501 |
| 2021-02-23 | $23.84 | $23.84 | $23.84 | $23.84 | $23.30 | 17 |
| 2021-02-22 | $23.81 | $23.81 | $23.81 | $23.81 | $23.27 | 52 |
| 2021-02-19 | $23.89 | $23.90 | $23.89 | $23.90 | $23.36 | 4,826 |
| 2021-02-18 | $23.99 | $23.99 | $23.99 | $23.99 | $23.45 | 3 |
| 2021-02-17 | $24.04 | $24.04 | $24.03 | $24.03 | $23.49 | 2,531 |
| 2021-02-16 | $24.01 | $24.01 | $24.01 | $24.01 | $23.47 | 26 |
| 2021-02-12 | $24.14 | $24.14 | $24.14 | $24.14 | $23.59 | 8 |
| 2021-02-11 | $24.21 | $24.21 | $24.21 | $24.21 | $23.66 | 7 |
| 2021-02-10 | $24.23 | $24.23 | $24.23 | $24.23 | $23.68 | 55 |
| 2021-02-09 | $24.18 | $24.18 | $24.18 | $24.18 | $23.63 | 13 |
| 2021-02-08 | $24.17 | $24.17 | $24.17 | $24.17 | $23.62 | 82 |
| 2021-02-05 | $24.21 | $24.21 | $24.13 | $24.13 | $23.58 | 500 |
| 2021-02-04 | $24.13 | $24.14 | $24.13 | $24.14 | $23.59 | 550 |
| 2021-02-03 | $24.16 | $24.16 | $24.16 | $24.16 | $23.61 | 1,344 |
| 2021-02-02 | $24.23 | $24.28 | $24.23 | $24.25 | $23.64 | 1,344 |
| 2021-02-01 | $24.27 | $24.27 | $24.26 | $24.26 | $23.65 | 175 |
| 2021-01-29 | $24.27 | $24.28 | $24.21 | $24.21 | $23.60 | 261 |
| 2021-01-28 | $24.27 | $24.27 | $24.27 | $24.27 | $23.66 | 22 |
| 2021-01-27 | $24.26 | $24.26 | $24.26 | $24.26 | $23.65 | 22 |
| 2021-01-26 | $24.33 | $24.33 | $24.33 | $24.33 | $23.72 | 19,831 |
| 2021-01-25 | $24.32 | $24.32 | $24.29 | $24.30 | $23.69 | 19,831 |
| 2021-01-22 | $24.27 | $24.27 | $24.27 | $24.27 | $23.66 | 2,853 |
| 2021-01-21 | $24.25 | $24.31 | $24.25 | $24.29 | $23.68 | 2,853 |
| 2021-01-20 | $24.35 | $24.35 | $24.35 | $24.35 | $23.74 | 20 |
| 2021-01-19 | $24.31 | $24.33 | $24.31 | $24.33 | $23.72 | 375 |
| 2021-01-15 | $24.27 | $24.27 | $24.27 | $24.27 | $23.66 | 69 |
| 2021-01-14 | $24.27 | $24.27 | $24.27 | $24.27 | $23.66 | 0 |
| 2021-01-13 | $24.28 | $24.28 | $24.28 | $24.28 | $23.67 | 2,251 |
| 2021-01-12 | $24.17 | $24.21 | $24.17 | $24.21 | $23.60 | 2,251 |
| 2021-01-11 | $24.14 | $24.15 | $24.14 | $24.15 | $23.54 | 177 |
| 2021-01-08 | $24.24 | $24.24 | $24.24 | $24.24 | $23.63 | 35 |
| 2021-01-07 | $24.24 | $24.24 | $24.24 | $24.24 | $23.63 | 50 |
| 2021-01-06 | $24.35 | $24.35 | $24.32 | $24.32 | $23.71 | 316 |
| 2021-01-05 | $24.46 | $24.46 | $24.46 | $24.46 | $23.85 | 1,830 |
| 2021-01-04 | $24.49 | $24.49 | $24.49 | $24.49 | $23.88 | 2 |
| 2020-12-31 | $24.50 | $24.50 | $24.50 | $24.50 | $23.89 | 2 |
| 2020-12-30 | $24.49 | $24.51 | $24.48 | $24.48 | $23.87 | 1,350 |
| 2020-12-29 | $24.48 | $24.48 | $24.48 | $24.48 | $23.81 | 75 |
| 2020-12-28 | $24.47 | $24.51 | $24.46 | $24.50 | $23.82 | 15,949 |
| 2020-12-24 | $24.45 | $24.48 | $24.45 | $24.48 | $23.81 | 250 |
| 2020-12-23 | $24.43 | $24.45 | $24.43 | $24.43 | $23.75 | 1,774 |
| 2020-12-22 | $24.40 | $24.40 | $24.36 | $24.40 | $23.72 | 801 |
| 2020-12-21 | $24.39 | $24.44 | $24.39 | $24.41 | $23.74 | 4,101 |
| 2020-12-18 | $24.51 | $24.51 | $24.44 | $24.44 | $23.77 | 551 |
| 2020-12-17 | $24.46 | $24.46 | $24.46 | $24.46 | $23.79 | 0 |
| 2020-12-16 | $24.44 | $24.44 | $24.44 | $24.44 | $23.77 | 2,127 |
| 2020-12-15 | $24.42 | $24.45 | $24.42 | $24.45 | $23.77 | 2,127 |
| 2020-12-14 | $24.41 | $24.45 | $24.41 | $24.41 | $23.73 | 6,774 |
| 2020-12-11 | $24.42 | $24.42 | $24.42 | $24.42 | $23.74 | 1 |
| 2020-12-10 | $24.42 | $24.42 | $24.42 | $24.42 | $23.75 | 42 |
| 2020-12-09 | $24.31 | $24.31 | $24.31 | $24.31 | $23.64 | 111 |
| 2020-12-08 | $24.40 | $24.40 | $24.37 | $24.37 | $23.70 | 170 |
| 2020-12-07 | $24.35 | $24.35 | $24.33 | $24.33 | $23.65 | 329 |
| 2020-12-04 | $24.30 | $24.30 | $24.28 | $24.28 | $23.61 | 236 |
| 2020-12-03 | $24.34 | $24.35 | $24.32 | $24.32 | $23.65 | 3,300 |
| 2020-12-02 | $24.25 | $24.29 | $24.25 | $24.29 | $23.56 | 751 |
| 2020-12-01 | $24.34 | $24.35 | $24.29 | $24.31 | $23.59 | 1,827 |
| 2020-11-30 | $24.30 | $24.32 | $24.30 | $24.32 | $23.59 | 2,503 |
| 2020-11-27 | $24.33 | $24.33 | $24.33 | $24.33 | $23.60 | 1,801 |
| 2020-11-25 | $24.32 | $24.33 | $24.28 | $24.29 | $23.56 | 7,275 |
| 2020-11-24 | $24.29 | $24.30 | $24.26 | $24.27 | $23.54 | 9,250 |
| 2020-11-23 | $24.26 | $24.26 | $24.26 | $24.26 | $23.54 | 1,065 |
| 2020-11-20 | $24.29 | $24.29 | $24.29 | $24.29 | $23.56 | 1 |
| 2020-11-19 | $24.29 | $24.30 | $24.25 | $24.27 | $23.54 | 11,800 |
| 2020-11-18 | $24.21 | $24.21 | $24.21 | $24.21 | $23.49 | 1 |
| 2020-11-17 | $24.20 | $24.20 | $24.19 | $24.19 | $23.47 | 1,585 |
| 2020-11-16 | $24.14 | $24.14 | $24.14 | $24.14 | $23.41 | 2 |
| 2020-11-13 | $24.10 | $24.10 | $24.10 | $24.10 | $23.38 | 4 |
| 2020-11-12 | $24.08 | $24.08 | $24.08 | $24.08 | $23.36 | 6 |
| 2020-11-11 | $24.04 | $24.04 | $24.04 | $24.04 | $23.32 | 10 |
| 2020-11-10 | $24.04 | $24.04 | $24.03 | $24.03 | $23.31 | 760 |
| 2020-11-09 | $24.08 | $24.10 | $24.05 | $24.06 | $23.34 | 6,517 |
| 2020-11-06 | $24.08 | $24.08 | $24.08 | $24.08 | $23.36 | 3,100 |
| 2020-11-05 | $24.03 | $24.09 | $24.02 | $24.09 | $23.37 | 3,100 |
| 2020-11-04 | $23.99 | $23.99 | $23.99 | $23.99 | $23.27 | 2,001 |
| 2020-11-03 | $23.84 | $23.84 | $23.84 | $23.84 | $23.07 | 2,500 |
| 2020-11-02 | $23.77 | $23.78 | $23.77 | $23.78 | $23.01 | 2,500 |
| 2020-10-30 | $23.73 | $23.73 | $23.73 | $23.73 | $22.97 | 500 |
| 2020-10-29 | $23.74 | $23.78 | $23.74 | $23.78 | $23.01 | 500 |
| 2020-10-28 | $23.85 | $23.85 | $23.82 | $23.82 | $23.05 | 2,500 |
| 2020-10-27 | $23.93 | $23.93 | $23.93 | $23.93 | $23.16 | 75 |
| 2020-10-26 | $23.90 | $23.90 | $23.90 | $23.90 | $23.13 | 1 |
| 2020-10-23 | $23.91 | $23.91 | $23.91 | $23.91 | $23.14 | 0 |
| 2020-10-22 | $23.87 | $23.87 | $23.87 | $23.87 | $23.10 | 1 |
| 2020-10-21 | $23.92 | $23.92 | $23.92 | $23.92 | $23.15 | 1 |
| 2020-10-20 | $23.92 | $23.92 | $23.92 | $23.92 | $23.15 | 27 |
| 2020-10-19 | $23.93 | $23.93 | $23.93 | $23.93 | $23.16 | 27 |
| 2020-10-16 | $23.95 | $23.95 | $23.95 | $23.95 | $23.18 | 1 |
| 2020-10-15 | $23.97 | $23.97 | $23.97 | $23.97 | $23.20 | 1 |
| 2020-10-14 | $24.01 | $24.01 | $24.01 | $24.01 | $23.23 | 2 |
| 2020-10-13 | $24.00 | $24.00 | $24.00 | $24.00 | $23.23 | 2 |
| 2020-10-12 | $24.02 | $24.03 | $24.02 | $24.03 | $23.26 | 144 |
| 2020-10-09 | $23.98 | $23.98 | $23.98 | $23.98 | $23.21 | 29 |
| 2020-10-08 | $23.94 | $23.94 | $23.94 | $23.94 | $23.17 | 2 |
| 2020-10-07 | $23.87 | $23.90 | $23.87 | $23.87 | $23.10 | 1,000 |
| 2020-10-06 | $23.91 | $23.91 | $23.87 | $23.87 | $23.10 | 250 |
| 2020-10-05 | $23.88 | $23.88 | $23.85 | $23.88 | $23.11 | 1,125 |
| 2020-10-02 | $23.96 | $23.96 | $23.96 | $23.96 | $23.14 | 1 |
| 2020-10-01 | $24.03 | $24.03 | $24.03 | $24.03 | $23.20 | 1 |
| 2020-09-30 | $23.96 | $23.96 | $23.96 | $23.96 | $23.14 | 200 |
| 2020-09-29 | $23.97 | $23.97 | $23.97 | $23.97 | $23.15 | 200 |
| 2020-09-28 | $23.92 | $23.95 | $23.92 | $23.95 | $23.12 | 200 |
| 2020-09-25 | $23.90 | $23.90 | $23.90 | $23.90 | $23.08 | 500 |
| 2020-09-24 | $23.91 | $23.91 | $23.91 | $23.91 | $23.09 | 500 |
| 2020-09-23 | $23.90 | $23.90 | $23.90 | $23.90 | $23.07 | 1,424 |
| 2020-09-22 | $24.01 | $24.02 | $24.00 | $24.00 | $23.17 | 1,250 |
| 2020-09-21 | $24.02 | $24.02 | $24.00 | $24.01 | $23.18 | 1,425 |
| 2020-09-18 | $24.09 | $24.09 | $24.06 | $24.06 | $23.23 | 1,299 |
| 2020-09-17 | $24.11 | $24.13 | $24.11 | $24.12 | $23.29 | 860 |
| 2020-09-16 | $24.09 | $24.09 | $24.09 | $24.09 | $23.26 | 133 |
| 2020-09-15 | $24.08 | $24.12 | $24.08 | $24.10 | $23.27 | 378 |
| 2020-09-14 | $24.11 | $24.11 | $24.09 | $24.10 | $23.27 | 3,124 |
| 2020-09-11 | $24.06 | $24.06 | $24.06 | $24.06 | $23.23 | 1,060 |
| 2020-09-10 | $24.06 | $24.06 | $24.01 | $24.05 | $23.22 | 465 |
| 2020-09-09 | $24.05 | $24.05 | $24.03 | $24.03 | $23.20 | 250 |
| 2020-09-08 | $24.02 | $24.02 | $24.00 | $24.00 | $23.17 | 2,004 |
| 2020-09-04 | $24.02 | $24.02 | $24.02 | $24.02 | $23.19 | 18 |
| 2020-09-03 | $24.12 | $24.12 | $24.12 | $24.12 | $23.29 | 99 |
| 2020-09-02 | $24.22 | $24.22 | $24.22 | $24.22 | $23.33 | 75 |
| 2020-09-01 | $24.19 | $24.19 | $24.19 | $24.19 | $23.30 | 1 |
| 2020-08-31 | $24.16 | $24.16 | $24.10 | $24.10 | $23.21 | 1,047 |
| 2020-08-28 | $24.05 | $24.07 | $24.04 | $24.04 | $23.16 | 1,040 |
| 2020-08-27 | $24.00 | $24.00 | $24.00 | $24.00 | $23.12 | 67 |
| 2020-08-26 | $24.08 | $24.08 | $24.08 | $24.08 | $23.20 | 127 |
| 2020-08-25 | $24.07 | $24.07 | $24.07 | $24.07 | $23.19 | 776 |
| 2020-08-24 | $24.09 | $24.09 | $24.09 | $24.09 | $23.21 | 776 |
| 2020-08-21 | $24.07 | $24.07 | $24.07 | $24.07 | $23.18 | 102 |
| 2020-08-20 | $24.03 | $24.03 | $24.03 | $24.03 | $23.15 | 102 |
| 2020-08-19 | $24.05 | $24.05 | $23.97 | $23.97 | $23.09 | 133 |
| 2020-08-18 | $24.04 | $24.07 | $24.04 | $24.07 | $23.19 | 1,500 |
| 2020-08-17 | $24.00 | $24.01 | $23.98 | $23.98 | $23.10 | 5,303 |
| 2020-08-14 | $23.98 | $23.98 | $23.91 | $23.91 | $23.04 | 271 |
| 2020-08-13 | $23.95 | $23.95 | $23.95 | $23.95 | $23.07 | 1 |
| 2020-08-12 | $24.03 | $24.03 | $24.03 | $24.03 | $23.15 | 1 |
| 2020-08-11 | $24.23 | $24.23 | $24.08 | $24.08 | $23.20 | 1,022 |
| 2020-08-10 | $24.17 | $24.17 | $24.17 | $24.17 | $23.29 | 300 |
| 2020-08-07 | $24.24 | $24.24 | $24.20 | $24.20 | $23.31 | 383 |
| 2020-08-06 | $24.27 | $24.28 | $24.26 | $24.27 | $23.38 | 1,024 |
| 2020-08-05 | $24.21 | $24.21 | $24.21 | $24.21 | $23.33 | 227 |
| 2020-08-04 | $24.27 | $24.27 | $24.27 | $24.27 | $23.32 | 4 |
| 2020-08-03 | $24.19 | $24.24 | $24.19 | $24.23 | $23.28 | 1,104 |
| 2020-07-31 | $24.24 | $24.24 | $24.24 | $24.24 | $23.29 | 1 |
| 2020-07-30 | $24.22 | $24.22 | $24.22 | $24.22 | $23.28 | 2,650 |
| 2020-07-29 | $24.14 | $24.17 | $24.14 | $24.17 | $23.22 | 2,650 |
| 2020-07-28 | $24.14 | $24.16 | $24.12 | $24.12 | $23.18 | 1,501 |
| 2020-07-27 | $24.13 | $24.13 | $24.11 | $24.11 | $23.17 | 1,808 |
| 2020-07-24 | $24.10 | $24.10 | $24.10 | $24.10 | $23.16 | 0 |
| 2020-07-23 | $24.09 | $24.09 | $24.09 | $24.09 | $23.15 | 21 |
| 2020-07-22 | $24.05 | $24.05 | $24.05 | $24.05 | $23.11 | 21 |
| 2020-07-21 | $24.02 | $24.02 | $24.02 | $24.02 | $23.08 | 1 |
| 2020-07-20 | $23.96 | $23.96 | $23.96 | $23.96 | $23.03 | 6 |
| 2020-07-17 | $23.89 | $23.89 | $23.89 | $23.89 | $22.96 | 1 |
| 2020-07-16 | $23.84 | $23.84 | $23.84 | $23.84 | $22.91 | 1 |
| 2020-07-15 | $23.82 | $23.82 | $23.82 | $23.82 | $22.89 | 130 |
| 2020-07-14 | $23.78 | $23.78 | $23.78 | $23.78 | $22.85 | 400 |
| 2020-07-13 | $23.75 | $23.75 | $23.70 | $23.70 | $22.78 | 100 |
| 2020-07-10 | $23.69 | $23.70 | $23.69 | $23.70 | $22.78 | 300 |
| 2020-07-09 | $23.68 | $23.71 | $23.68 | $23.71 | $22.79 | 500 |
| 2020-07-08 | $23.66 | $23.68 | $23.65 | $23.65 | $22.73 | 901 |
| 2020-07-07 | $23.69 | $23.72 | $23.68 | $23.68 | $22.76 | 1,300 |
| 2020-07-06 | $23.66 | $23.66 | $23.66 | $23.66 | $22.74 | 200 |
| 2020-07-02 | $23.68 | $23.68 | $23.68 | $23.68 | $22.70 | 6 |
| 2020-07-01 | $23.63 | $23.63 | $23.63 | $23.63 | $22.65 | 6 |
| 2020-06-30 | $23.58 | $23.58 | $23.58 | $23.58 | $22.60 | 1 |
| 2020-06-29 | $23.51 | $23.51 | $23.51 | $23.51 | $22.53 | 1 |
| 2020-06-26 | $23.53 | $23.53 | $23.53 | $23.53 | $22.55 | 1 |
| 2020-06-25 | $23.63 | $23.63 | $23.63 | $23.63 | $22.65 | 9 |
| 2020-06-24 | $23.67 | $23.67 | $23.58 | $23.64 | $22.66 | 1,400 |
| 2020-06-23 | $23.75 | $23.75 | $23.75 | $23.75 | $22.76 | 5 |
| 2020-06-22 | $23.72 | $23.73 | $23.72 | $23.73 | $22.74 | 21,400 |
| 2020-06-19 | $23.78 | $23.78 | $23.73 | $23.73 | $22.74 | 500 |
| 2020-06-18 | $23.75 | $23.75 | $23.72 | $23.72 | $22.74 | 250 |
| 2020-06-17 | $23.74 | $23.74 | $23.74 | $23.74 | $22.75 | 50 |
| 2020-06-16 | $23.75 | $23.75 | $23.75 | $23.75 | $22.76 | 41 |
| 2020-06-15 | $23.65 | $23.65 | $23.65 | $23.65 | $22.67 | 5 |
| 2020-06-12 | $23.62 | $23.62 | $23.62 | $23.62 | $22.64 | 42 |
| 2020-06-11 | $23.62 | $23.62 | $23.62 | $23.62 | $22.64 | 148 |
| 2020-06-10 | $23.83 | $23.84 | $23.81 | $23.84 | $22.85 | 4,453 |
| 2020-06-09 | $23.82 | $23.82 | $23.82 | $23.82 | $22.83 | 15 |
| 2020-06-08 | $23.85 | $23.85 | $23.85 | $23.85 | $22.86 | 100 |
| 2020-06-05 | $23.80 | $23.80 | $23.80 | $23.80 | $22.81 | 0 |
| 2020-06-04 | $23.68 | $23.69 | $23.68 | $23.69 | $22.71 | 2,000 |
| 2020-06-03 | $23.74 | $23.74 | $23.74 | $23.74 | $22.75 | 0 |
| 2020-06-02 | $23.70 | $23.74 | $23.70 | $23.74 | $22.69 | 2,000 |
| 2020-06-01 | $23.63 | $23.67 | $23.63 | $23.65 | $22.61 | 500 |
| 2020-05-29 | $23.60 | $23.60 | $23.60 | $23.60 | $22.56 | 4 |
| 2020-05-28 | $23.56 | $23.58 | $23.56 | $23.58 | $22.54 | 100 |
| 2020-05-27 | $23.53 | $23.53 | $23.52 | $23.52 | $22.48 | 300 |
| 2020-05-26 | $23.47 | $23.47 | $23.47 | $23.47 | $22.43 | 500 |
| 2020-05-22 | $23.36 | $23.36 | $23.36 | $23.36 | $22.33 | 0 |
| 2020-05-21 | $23.32 | $23.32 | $23.31 | $23.31 | $22.28 | 1,500 |
| 2020-05-20 | $23.29 | $23.29 | $23.29 | $23.29 | $22.26 | 1 |
| 2020-05-19 | $23.14 | $23.18 | $23.14 | $23.18 | $22.16 | 500 |
| 2020-05-18 | $23.13 | $23.14 | $23.13 | $23.14 | $22.12 | 300 |
| 2020-05-15 | $23.00 | $23.00 | $23.00 | $23.00 | $21.98 | 1 |
| 2020-05-14 | $23.00 | $23.00 | $23.00 | $23.00 | $21.98 | 65 |
| 2020-05-13 | $23.04 | $23.08 | $23.02 | $23.02 | $22.00 | 1,089 |
| 2020-05-12 | $23.10 | $23.10 | $23.10 | $23.10 | $22.08 | 0 |
| 2020-05-11 | $23.10 | $23.10 | $23.10 | $23.10 | $22.08 | 200 |
| 2020-05-08 | $23.08 | $23.08 | $23.08 | $23.08 | $22.06 | 8 |
| 2020-05-07 | $23.10 | $23.10 | $23.08 | $23.08 | $22.06 | 1,000 |
| 2020-05-06 | $22.99 | $23.01 | $22.99 | $23.01 | $21.99 | 2,400 |
| 2020-05-05 | $23.04 | $23.13 | $23.01 | $23.09 | $22.07 | 1,800 |
| 2020-05-04 | $23.05 | $23.08 | $23.05 | $23.08 | $22.00 | 300 |
| 2020-05-01 | $23.24 | $23.24 | $23.24 | $23.24 | $22.15 | 46 |
| 2020-04-30 | $23.24 | $23.24 | $23.21 | $23.24 | $22.15 | 1,700 |
| 2020-04-29 | $23.22 | $23.27 | $23.20 | $23.27 | $22.18 | 9,000 |
| 2020-04-28 | $23.08 | $23.08 | $23.08 | $23.08 | $22.00 | 1 |
| 2020-04-27 | $23.09 | $23.09 | $23.08 | $23.08 | $22.00 | 100 |
| 2020-04-24 | $23.04 | $23.04 | $23.04 | $23.04 | $21.96 | 1 |
| 2020-04-23 | $22.82 | $23.04 | $22.82 | $23.04 | $21.96 | 375 |
| 2020-04-22 | $22.96 | $22.99 | $22.96 | $22.99 | $21.91 | 100 |
| 2020-04-21 | $23.07 | $23.07 | $23.07 | $23.07 | $21.99 | 1 |
| 2020-04-20 | $23.07 | $23.07 | $23.02 | $23.07 | $21.99 | 800 |
| 2020-04-17 | $23.13 | $23.13 | $23.13 | $23.13 | $22.05 | 2 |
| 2020-04-16 | $23.08 | $23.14 | $23.05 | $23.13 | $22.05 | 600 |
| 2020-04-15 | $23.18 | $23.18 | $23.18 | $23.18 | $22.09 | 1,004 |
| 2020-04-14 | $23.16 | $23.26 | $23.16 | $23.26 | $22.17 | 300 |
| 2020-04-13 | $23.04 | $23.19 | $23.04 | $23.14 | $22.06 | 104,100 |
| 2020-04-09 | $22.71 | $22.71 | $22.71 | $22.71 | $21.65 | 76 |
| 2020-04-08 | $22.52 | $22.52 | $22.52 | $22.52 | $21.47 | 0 |
| 2020-04-07 | $22.47 | $22.55 | $22.47 | $22.52 | $21.47 | 300 |
| 2020-04-06 | $22.20 | $22.32 | $22.20 | $22.32 | $21.28 | 600 |
| 2020-04-03 | $22.16 | $22.16 | $22.16 | $22.16 | $21.12 | 7 |
| 2020-04-02 | $21.94 | $22.16 | $21.94 | $22.16 | $21.06 | 100 |
| 2020-04-01 | $21.88 | $21.88 | $21.88 | $21.88 | $20.79 | 0 |
| 2020-03-31 | $22.44 | $22.46 | $22.34 | $22.34 | $21.23 | 2,176 |
| 2020-03-30 | $22.40 | $22.44 | $22.34 | $22.37 | $21.26 | 700 |
| 2020-03-27 | $22.26 | $22.30 | $22.26 | $22.30 | $21.19 | 300 |
| 2020-03-26 | $22.32 | $22.32 | $22.32 | $22.32 | $21.21 | 3 |
| 2020-03-25 | $21.61 | $21.80 | $21.54 | $21.70 | $20.62 | 446,900 |
| 2020-03-24 | $21.02 | $21.13 | $21.00 | $21.13 | $20.08 | 382,000 |
| 2020-03-23 | $20.25 | $20.40 | $20.25 | $20.40 | $19.39 | 300 |
| 2020-03-20 | $21.01 | $21.01 | $20.54 | $20.54 | $19.52 | 188,500 |
| 2020-03-19 | $20.59 | $20.70 | $20.59 | $20.70 | $19.67 | 200 |
| 2020-03-18 | $21.01 | $21.01 | $20.25 | $20.58 | $19.56 | 10,200 |
| 2020-03-17 | $21.92 | $21.92 | $21.92 | $21.92 | $20.83 | 0 |
| 2020-03-16 | $22.02 | $22.05 | $21.90 | $21.90 | $20.81 | 700 |
| 2020-03-13 | $22.39 | $22.61 | $22.39 | $22.61 | $21.49 | 2,145 |
| 2020-03-12 | $22.27 | $22.64 | $22.05 | $22.17 | $21.07 | 5,700 |
| 2020-03-11 | $23.54 | $23.54 | $23.20 | $23.20 | $22.05 | 1,400 |
| 2020-03-10 | $23.69 | $23.71 | $23.63 | $23.67 | $22.50 | 2,000 |
| 2020-03-09 | $23.70 | $23.91 | $23.53 | $23.57 | $22.40 | 1,300 |
| 2020-03-06 | $24.34 | $24.34 | $24.29 | $24.29 | $23.09 | 1,400 |
| 2020-03-05 | $24.55 | $24.55 | $24.44 | $24.45 | $23.24 | 5,400 |
| 2020-03-04 | $24.55 | $24.58 | $24.55 | $24.56 | $23.34 | 2,000 |
| 2020-03-03 | $24.65 | $24.65 | $24.46 | $24.46 | $23.18 | 1,700 |
| 2020-03-02 | $24.31 | $24.39 | $24.31 | $24.38 | $23.10 | 102,400 |
| 2020-02-28 | $24.24 | $24.24 | $24.20 | $24.23 | $22.96 | 5,800 |
| 2020-02-27 | $24.30 | $24.37 | $24.30 | $24.37 | $23.09 | 125,800 |
| 2020-02-26 | $24.55 | $24.55 | $24.50 | $24.50 | $23.21 | 8,300 |
| 2020-02-25 | $24.56 | $24.56 | $24.51 | $24.51 | $23.22 | 100 |
| 2020-02-24 | $24.70 | $24.70 | $24.59 | $24.61 | $23.32 | 9,800 |
| 2020-02-21 | $24.72 | $24.72 | $24.72 | $24.72 | $23.42 | 1 |
| 2020-02-20 | $24.73 | $24.73 | $24.69 | $24.72 | $23.42 | 3,114 |
| 2020-02-19 | $24.74 | $24.74 | $24.73 | $24.73 | $23.43 | 561 |
| 2020-02-18 | $24.71 | $24.75 | $24.71 | $24.74 | $23.44 | 5,400 |
| 2020-02-14 | $24.75 | $24.75 | $24.72 | $24.72 | $23.42 | 3,300 |
| 2020-02-13 | $24.69 | $24.69 | $24.69 | $24.69 | $23.39 | 400 |
| 2020-02-12 | $24.72 | $24.72 | $24.69 | $24.69 | $23.39 | 500 |
| 2020-02-11 | $24.70 | $24.71 | $24.67 | $24.67 | $23.37 | 330,600 |
| 2020-02-10 | $24.66 | $24.67 | $24.66 | $24.67 | $23.37 | 500 |
| 2020-02-07 | $24.64 | $24.65 | $24.64 | $24.65 | $23.36 | 500 |
| 2020-02-06 | $24.65 | $24.66 | $24.65 | $24.66 | $23.37 | 2,500 |
| 2020-02-05 | $24.76 | $24.76 | $24.62 | $24.63 | $23.34 | 2,947 |
| 2020-02-04 | $24.72 | $24.72 | $24.72 | $24.72 | $23.34 | 0 |
| 2020-02-03 | $24.69 | $24.70 | $24.68 | $24.70 | $23.32 | 4,614 |
| 2020-01-31 | $24.70 | $24.70 | $24.69 | $24.69 | $23.31 | 101 |
| 2020-01-30 | $24.69 | $24.70 | $24.68 | $24.70 | $23.32 | 4,992 |
| 2020-01-29 | $24.67 | $24.69 | $24.67 | $24.69 | $23.31 | 800 |
| 2020-01-28 | $24.64 | $24.67 | $24.64 | $24.64 | $23.26 | 87,500 |
| 2020-01-27 | $24.62 | $24.62 | $24.62 | $24.62 | $23.25 | 142 |
| 2020-01-24 | $24.71 | $24.71 | $24.67 | $24.67 | $23.29 | 500 |
| 2020-01-23 | $24.66 | $24.66 | $24.66 | $24.66 | $23.28 | 1 |
| 2020-01-22 | $24.69 | $24.70 | $24.67 | $24.67 | $23.29 | 3,500 |
| 2020-01-21 | $24.71 | $24.71 | $24.66 | $24.66 | $23.28 | 2,500 |
| 2020-01-17 | $24.66 | $24.66 | $24.65 | $24.65 | $23.27 | 270,900 |
| 2020-01-16 | $24.64 | $24.65 | $24.64 | $24.65 | $23.27 | 200 |
| 2020-01-15 | $24.68 | $24.68 | $24.66 | $24.66 | $23.28 | 9,300 |
| 2020-01-14 | $24.64 | $24.67 | $24.64 | $24.64 | $23.26 | 5,600 |
| 2020-01-13 | $24.65 | $24.65 | $24.62 | $24.62 | $23.25 | 4,100 |
| 2020-01-10 | $24.65 | $24.68 | $24.62 | $24.63 | $23.25 | 14,400 |
| 2020-01-09 | $24.62 | $24.62 | $24.60 | $24.60 | $23.23 | 3,300 |
| 2020-01-08 | $24.60 | $24.62 | $24.55 | $24.58 | $23.21 | 47,800 |
| 2020-01-07 | $24.58 | $24.59 | $24.58 | $24.58 | $23.21 | 1,600 |
| 2020-01-06 | $24.61 | $24.64 | $24.60 | $24.61 | $23.24 | 6,300 |
| 2020-01-03 | $24.61 | $24.61 | $24.61 | $24.61 | $23.24 | 2 |
| 2020-01-02 | $24.57 | $24.60 | $24.57 | $24.59 | $23.22 | 8,400 |
| 2019-12-31 | $24.50 | $24.50 | $24.50 | $24.50 | $23.13 | 23 |
| 2019-12-30 | $24.50 | $24.50 | $24.50 | $24.50 | $23.13 | 0 |
| 2019-12-27 | $24.59 | $24.59 | $24.59 | $24.59 | $23.13 | 1 |
| 2019-12-26 | $24.60 | $24.60 | $24.59 | $24.59 | $23.13 | 1,200 |
| 2019-12-24 | $24.58 | $24.58 | $24.56 | $24.56 | $23.11 | 2,100 |
| 2019-12-23 | $24.54 | $24.54 | $24.54 | $24.54 | $23.09 | 25 |
| 2019-12-20 | $24.55 | $24.55 | $24.49 | $24.49 | $23.04 | 30,792 |
| 2019-12-19 | $24.54 | $24.55 | $24.54 | $24.54 | $23.09 | 270,900 |
| 2019-12-18 | $24.52 | $24.54 | $24.50 | $24.51 | $23.06 | 9,300 |
| 2019-12-17 | $24.50 | $24.50 | $24.50 | $24.50 | $23.05 | 152 |
| 2019-12-16 | $24.48 | $24.48 | $24.48 | $24.48 | $23.03 | 4 |
| 2019-12-13 | $24.46 | $24.46 | $24.46 | $24.46 | $23.01 | 2 |
| 2019-12-12 | $24.44 | $24.44 | $24.41 | $24.41 | $22.97 | 700 |
| 2019-12-11 | $24.43 | $24.43 | $24.43 | $24.43 | $22.98 | 50 |
| 2019-12-10 | $24.35 | $24.35 | $24.35 | $24.35 | $22.91 | 4 |
| 2019-12-09 | $24.36 | $24.36 | $24.36 | $24.36 | $22.92 | 2 |
| 2019-12-06 | $24.32 | $24.34 | $24.32 | $24.34 | $22.90 | 200 |
| 2019-12-05 | $24.31 | $24.31 | $24.31 | $24.31 | $22.87 | 4 |
| 2019-12-04 | $24.31 | $24.31 | $24.31 | $24.31 | $22.87 | 1 |
| 2019-12-03 | $24.37 | $24.38 | $24.37 | $24.38 | $22.86 | 300 |
| 2019-12-02 | $24.33 | $24.33 | $24.33 | $24.33 | $22.81 | 1 |
| 2019-11-29 | $24.40 | $24.40 | $24.40 | $24.40 | $22.87 | 102,500 |
| 2019-11-27 | $24.42 | $24.42 | $24.42 | $24.42 | $22.89 | 1 |
| 2019-11-26 | $24.42 | $24.42 | $24.42 | $24.42 | $22.89 | 0 |
| 2019-11-25 | $24.39 | $24.39 | $24.39 | $24.39 | $22.86 | 0 |
| 2019-11-22 | $24.37 | $24.37 | $24.37 | $24.37 | $22.85 | 3 |
| 2019-11-21 | $24.34 | $24.34 | $24.34 | $24.34 | $22.82 | 1 |
| 2019-11-20 | $24.35 | $24.35 | $24.35 | $24.35 | $22.82 | 1 |
| 2019-11-19 | $24.35 | $24.35 | $24.35 | $24.35 | $22.83 | 1 |
| 2019-11-18 | $24.35 | $24.35 | $24.35 | $24.35 | $22.83 | 0 |
| 2019-11-15 | $24.35 | $24.35 | $24.35 | $24.35 | $22.83 | 3 |
| 2019-11-14 | $24.33 | $24.33 | $24.33 | $24.33 | $22.81 | 40 |
| 2019-11-13 | $24.30 | $24.30 | $24.30 | $24.30 | $22.78 | 1 |
| 2019-11-12 | $24.29 | $24.29 | $24.29 | $24.29 | $22.77 | 0 |
| 2019-11-11 | $24.28 | $24.28 | $24.28 | $24.28 | $22.76 | 4 |
| 2019-11-08 | $24.29 | $24.29 | $24.29 | $24.29 | $22.77 | 1 |
| 2019-11-07 | $24.29 | $24.29 | $24.29 | $24.29 | $22.77 | 35 |
| 2019-11-06 | $24.36 | $24.36 | $24.36 | $24.36 | $22.84 | 112 |
| 2019-11-05 | $24.35 | $24.35 | $24.35 | $24.35 | $22.83 | 6 |
| 2019-11-04 | $24.51 | $24.51 | $24.50 | $24.50 | $22.89 | 400 |
| 2019-11-01 | $24.50 | $24.50 | $24.48 | $24.48 | $22.87 | 100 |
| 2019-10-31 | $24.46 | $24.46 | $24.46 | $24.46 | $22.85 | 2 |
| 2019-10-30 | $24.43 | $24.43 | $24.43 | $24.43 | $22.83 | 0 |
| 2019-10-29 | $24.43 | $24.43 | $24.43 | $24.43 | $22.82 | 14 |
| 2019-10-28 | $24.45 | $24.45 | $24.45 | $24.45 | $22.84 | 0 |
| 2019-10-25 | $24.50 | $24.50 | $24.48 | $24.48 | $22.87 | 151 |
| 2019-10-24 | $24.49 | $24.49 | $24.49 | $24.49 | $22.88 | 0 |
| 2019-10-23 | $24.47 | $24.47 | $24.47 | $24.47 | $22.86 | 0 |
| 2019-10-22 | $24.45 | $24.45 | $24.45 | $24.45 | $22.84 | 0 |
| 2019-10-21 | $24.44 | $24.44 | $24.44 | $24.44 | $22.83 | 115,000 |
| 2019-10-18 | $24.44 | $24.44 | $24.44 | $24.44 | $22.83 | 0 |
| 2019-10-17 | $24.42 | $24.42 | $24.42 | $24.42 | $22.81 | 3 |
| 2019-10-16 | $24.39 | $24.39 | $24.39 | $24.39 | $22.78 | 2 |
| 2019-10-15 | $24.40 | $24.40 | $24.40 | $24.40 | $22.79 | 13 |
| 2019-10-14 | $24.41 | $24.41 | $24.41 | $24.41 | $22.80 | 6 |
| 2019-10-11 | $24.37 | $24.37 | $24.37 | $24.37 | $22.76 | 1 |
| 2019-10-10 | $24.38 | $24.38 | $24.34 | $24.34 | $22.74 | 215,004 |
| 2019-10-09 | $24.38 | $24.38 | $24.37 | $24.37 | $22.76 | 100 |
| 2019-10-08 | $24.37 | $24.37 | $24.37 | $24.37 | $22.76 | 15 |
| 2019-10-07 | $24.41 | $24.41 | $24.41 | $24.41 | $22.80 | 0 |
| 2019-10-04 | $24.43 | $24.43 | $24.43 | $24.43 | $22.82 | 0 |
| 2019-10-03 | $24.37 | $24.37 | $24.36 | $24.36 | $22.76 | 1,400 |
| 2019-10-02 | $24.45 | $24.45 | $24.45 | $24.45 | $22.76 | 0 |
| 2019-10-01 | $24.49 | $24.49 | $24.49 | $24.49 | $22.80 | 0 |
| 2019-09-30 | $24.49 | $24.49 | $24.49 | $24.49 | $22.80 | 0 |
| 2019-09-27 | $24.46 | $24.46 | $24.46 | $24.46 | $22.77 | 1 |
| 2019-09-26 | $24.47 | $24.47 | $24.47 | $24.47 | $22.78 | 0 |
| 2019-09-25 | $24.45 | $24.45 | $24.45 | $24.45 | $22.76 | 0 |
| 2019-09-24 | $24.53 | $24.53 | $24.53 | $24.53 | $22.83 | 0 |
| 2019-09-23 | $24.53 | $24.53 | $24.53 | $24.53 | $22.83 | 0 |
| 2019-09-20 | $24.50 | $24.50 | $24.50 | $24.50 | $22.80 | 0 |
| 2019-09-19 | $24.44 | $24.45 | $24.44 | $24.45 | $22.76 | 100 |
| 2019-09-18 | $24.43 | $24.43 | $24.43 | $24.43 | $22.74 | 0 |
| 2019-09-17 | $24.41 | $24.41 | $24.41 | $24.41 | $22.72 | 1 |
| 2019-09-16 | $24.38 | $24.38 | $24.38 | $24.38 | $22.69 | 6 |
| 2019-09-13 | $24.36 | $24.36 | $24.36 | $24.36 | $22.67 | 1 |
| 2019-09-12 | $24.45 | $24.45 | $24.45 | $24.45 | $22.76 | 28 |
| 2019-09-11 | $24.43 | $24.43 | $24.42 | $24.42 | $22.73 | 200 |
| 2019-09-10 | $24.39 | $24.39 | $24.39 | $24.39 | $22.70 | 155 |
| 2019-09-09 | $24.46 | $24.46 | $24.46 | $24.46 | $22.77 | 0 |
| 2019-09-06 | $24.48 | $24.48 | $24.48 | $24.48 | $22.79 | 0 |
| 2019-09-05 | $24.44 | $24.44 | $24.42 | $24.42 | $22.73 | 432 |
| 2019-09-04 | $24.52 | $24.52 | $24.52 | $24.52 | $22.74 | 99 |
| 2019-09-03 | $24.43 | $24.43 | $24.43 | $24.43 | $22.65 | 0 |
| 2019-08-30 | $24.46 | $24.46 | $24.46 | $24.46 | $22.68 | 55 |
| 2019-08-29 | $24.46 | $24.46 | $24.46 | $24.46 | $22.68 | 0 |
| 2019-08-28 | $24.45 | $24.45 | $24.45 | $24.45 | $22.67 | 0 |
| 2019-08-27 | $24.42 | $24.42 | $24.42 | $24.42 | $22.64 | 5 |
| 2019-08-26 | $24.39 | $24.39 | $24.39 | $24.39 | $22.62 | 0 |
| 2019-08-23 | $24.42 | $24.42 | $24.37 | $24.37 | $22.60 | 101 |
| 2019-08-22 | $24.41 | $24.41 | $24.41 | $24.41 | $22.63 | 0 |
| 2019-08-21 | $24.42 | $24.42 | $24.42 | $24.42 | $22.64 | 88 |
| 2019-08-20 | $24.38 | $24.38 | $24.38 | $24.38 | $22.61 | 0 |
| 2019-08-19 | $24.34 | $24.34 | $24.34 | $24.34 | $22.57 | 0 |
| 2019-08-16 | $24.36 | $24.36 | $24.36 | $24.36 | $22.59 | 0 |
| 2019-08-15 | $24.34 | $24.34 | $24.34 | $24.34 | $22.57 | 3 |
| 2019-08-14 | $24.28 | $24.28 | $24.28 | $24.28 | $22.51 | 3 |
| 2019-08-13 | $24.34 | $24.34 | $24.34 | $24.34 | $22.57 | 1 |
| 2019-08-12 | $24.29 | $24.29 | $24.29 | $24.29 | $22.52 | 0 |
| 2019-08-09 | $24.31 | $24.31 | $24.31 | $24.31 | $22.54 | 4 |
| 2019-08-08 | $24.32 | $24.32 | $24.32 | $24.32 | $22.55 | 0 |
| 2019-08-07 | $24.26 | $24.26 | $24.26 | $24.26 | $22.50 | 100 |
| 2019-08-06 | $24.27 | $24.27 | $24.27 | $24.27 | $22.50 | 100 |
| 2019-08-05 | $24.21 | $24.21 | $24.21 | $24.21 | $22.45 | 100 |
| 2019-08-02 | $24.40 | $24.40 | $24.40 | $24.40 | $22.54 | 100 |
| 2019-08-01 | $24.43 | $24.43 | $24.43 | $24.43 | $22.57 | 48 |
| 2019-07-31 | $24.44 | $24.44 | $24.40 | $24.40 | $22.54 | 100 |
| 2019-07-30 | $24.40 | $24.40 | $24.40 | $24.40 | $22.54 | 0 |
| 2019-07-29 | $24.41 | $24.41 | $24.41 | $24.41 | $22.55 | 0 |
| 2019-07-26 | $24.40 | $24.40 | $24.40 | $24.40 | $22.54 | 0 |
| 2019-07-25 | $24.39 | $24.39 | $24.39 | $24.39 | $22.53 | 0 |
| 2019-07-24 | $24.41 | $24.41 | $24.41 | $24.41 | $22.55 | 0 |
| 2019-07-23 | $24.37 | $24.37 | $24.37 | $24.37 | $22.51 | 0 |
| 2019-07-22 | $24.39 | $24.39 | $24.39 | $24.39 | $22.53 | 1 |
| 2019-07-19 | $24.36 | $24.36 | $24.36 | $24.36 | $22.50 | 0 |
| 2019-07-18 | $24.38 | $24.38 | $24.38 | $24.38 | $22.52 | 0 |
| 2019-07-17 | $24.33 | $24.33 | $24.33 | $24.33 | $22.47 | 0 |
| 2019-07-16 | $24.29 | $24.29 | $24.29 | $24.29 | $22.44 | 4 |
| 2019-07-15 | $24.33 | $24.33 | $24.33 | $24.33 | $22.47 | 1 |
| 2019-07-12 | $24.29 | $24.29 | $24.29 | $24.29 | $22.44 | 0 |
| 2019-07-11 | $24.30 | $24.30 | $24.30 | $24.30 | $22.44 | 0 |
| 2019-07-10 | $24.30 | $24.30 | $24.30 | $24.30 | $22.45 | 4 |
| 2019-07-09 | $24.28 | $24.28 | $24.28 | $24.28 | $22.43 | 0 |
| 2019-07-08 | $24.31 | $24.31 | $24.31 | $24.31 | $22.46 | 0 |
| 2019-07-05 | $24.29 | $24.29 | $24.29 | $24.29 | $22.44 | 0 |
| 2019-07-03 | $24.39 | $24.39 | $24.39 | $24.39 | $22.53 | 0 |
| 2019-07-02 | $24.41 | $24.41 | $24.41 | $24.41 | $22.46 | 0 |
| 2019-07-01 | $24.41 | $24.41 | $24.41 | $24.41 | $22.45 | 29 |
| 2019-06-28 | $24.35 | $24.35 | $24.35 | $24.35 | $22.40 | 0 |
| 2019-06-27 | $24.32 | $24.32 | $24.32 | $24.32 | $22.37 | 0 |
| 2019-06-26 | $24.25 | $24.25 | $24.25 | $24.25 | $22.31 | 0 |
| 2019-06-25 | $24.31 | $24.31 | $24.31 | $24.31 | $22.36 | 50 |
| 2019-06-24 | $24.32 | $24.32 | $24.32 | $24.32 | $22.37 | 0 |
| 2019-06-21 | $24.31 | $24.31 | $24.31 | $24.31 | $22.36 | 0 |
| 2019-06-20 | $24.37 | $24.37 | $24.37 | $24.37 | $22.42 | 4 |
| 2019-06-19 | $24.28 | $24.28 | $24.28 | $24.28 | $22.34 | 21 |
| 2019-06-18 | $24.18 | $24.18 | $24.18 | $24.18 | $22.24 | 0 |
| 2019-06-17 | $24.09 | $24.09 | $24.08 | $24.08 | $22.15 | 2,008 |
| 2019-06-14 | $24.07 | $24.07 | $24.07 | $24.07 | $22.14 | 1 |
| 2019-06-13 | $24.10 | $24.10 | $24.10 | $24.10 | $22.17 | 1 |
| 2019-06-12 | $24.07 | $24.07 | $24.07 | $24.07 | $22.14 | 0 |
| 2019-06-11 | $24.11 | $24.11 | $24.09 | $24.09 | $22.16 | 2,003 |
| 2019-06-10 | $24.04 | $24.06 | $24.04 | $24.06 | $22.13 | 0 |
| 2019-06-07 | $24.06 | $24.06 | $24.04 | $24.04 | $22.11 | 101 |
| 2019-06-06 | $23.93 | $23.93 | $23.93 | $23.93 | $22.01 | 0 |
| 2019-06-05 | $23.92 | $23.92 | $23.92 | $23.92 | $22.00 | 10 |
| 2019-06-04 | $24.02 | $24.02 | $24.02 | $24.02 | $21.99 | 0 |
| 2019-06-03 | $23.91 | $23.92 | $23.91 | $23.92 | $21.90 | 101 |
| 2019-05-31 | $23.88 | $23.88 | $23.88 | $23.88 | $21.87 | 0 |
| 2019-05-30 | $23.89 | $23.89 | $23.89 | $23.89 | $21.88 | 9 |
| 2019-05-29 | $23.88 | $23.88 | $23.85 | $23.85 | $21.84 | 262 |
| 2019-05-28 | $23.89 | $23.89 | $23.89 | $23.89 | $21.87 | 0 |
| 2019-05-24 | $23.89 | $23.89 | $23.89 | $23.89 | $21.88 | 1 |
| 2019-05-23 | $23.87 | $23.87 | $23.86 | $23.86 | $21.85 | 712 |
| 2019-05-22 | $23.90 | $23.90 | $23.90 | $23.90 | $21.88 | 0 |
| 2019-05-21 | $23.90 | $23.90 | $23.90 | $23.90 | $21.89 | 0 |
| 2019-05-20 | $23.85 | $23.85 | $23.85 | $23.85 | $21.84 | 0 |
| 2019-05-17 | $23.85 | $23.85 | $23.85 | $23.85 | $21.84 | 0 |
| 2019-05-16 | $23.94 | $23.94 | $23.94 | $23.94 | $21.92 | 0 |
| 2019-05-15 | $23.91 | $23.91 | $23.91 | $23.91 | $21.89 | 0 |
| 2019-05-14 | $23.88 | $23.88 | $23.88 | $23.88 | $21.87 | 1 |
| 2019-05-13 | $23.80 | $23.81 | $23.80 | $23.81 | $21.80 | 835 |
| 2019-05-10 | $23.94 | $23.94 | $23.94 | $23.94 | $21.92 | 5 |
| 2019-05-09 | $23.87 | $23.87 | $23.87 | $23.87 | $21.86 | 3 |
| 2019-05-08 | $23.91 | $23.91 | $23.91 | $23.91 | $21.90 | 0 |
| 2019-05-07 | $23.91 | $23.91 | $23.91 | $23.91 | $21.89 | 6 |
| 2019-05-06 | $24.01 | $24.01 | $24.01 | $24.01 | $21.99 | 4 |
| 2019-05-03 | $24.05 | $24.05 | $24.05 | $24.05 | $22.02 | 0 |
| 2019-05-02 | $24.10 | $24.10 | $24.06 | $24.06 | $21.93 | 100 |
| 2019-05-01 | $24.11 | $24.11 | $24.11 | $24.11 | $21.98 | 0 |
| 2019-04-30 | $24.13 | $24.13 | $24.13 | $24.13 | $22.00 | 0 |
| 2019-04-29 | $24.12 | $24.12 | $24.12 | $24.12 | $21.99 | 0 |
| 2019-04-26 | $24.10 | $24.10 | $24.10 | $24.10 | $21.97 | 0 |
| 2019-04-25 | $24.08 | $24.08 | $24.08 | $24.08 | $21.95 | 0 |
| 2019-04-24 | $24.11 | $24.11 | $24.11 | $24.11 | $21.98 | 1 |
| 2019-04-23 | $24.15 | $24.15 | $24.15 | $24.15 | $22.01 | 0 |
| 2019-04-22 | $24.11 | $24.11 | $24.11 | $24.11 | $21.98 | 0 |
| 2019-04-18 | $24.16 | $24.16 | $24.16 | $24.16 | $22.02 | 0 |
| 2019-04-17 | $24.16 | $24.16 | $24.16 | $24.16 | $22.02 | 1 |
| 2019-04-16 | $24.17 | $24.17 | $24.17 | $24.17 | $22.03 | 0 |
| 2019-04-15 | $24.20 | $24.20 | $24.20 | $24.20 | $22.06 | 2 |
| 2019-04-12 | $24.19 | $24.19 | $24.19 | $24.19 | $22.05 | 0 |
| 2019-04-11 | $24.18 | $24.18 | $24.18 | $24.18 | $22.04 | 0 |
| 2019-04-10 | $24.22 | $24.22 | $24.22 | $24.22 | $22.08 | 0 |
| 2019-04-09 | $24.15 | $24.15 | $24.15 | $24.15 | $22.01 | 2 |
| 2019-04-08 | $24.16 | $24.16 | $24.16 | $24.16 | $22.02 | 0 |
| 2019-04-05 | $24.18 | $24.18 | $24.18 | $24.18 | $22.04 | 0 |
| 2019-04-04 | $24.12 | $24.12 | $24.12 | $24.12 | $21.99 | 0 |
| 2019-04-03 | $24.14 | $24.14 | $24.14 | $24.14 | $22.00 | 0 |
| 2019-04-02 | $24.21 | $24.21 | $24.21 | $24.21 | $21.97 | 0 |
| 2019-04-01 | $24.20 | $24.20 | $24.20 | $24.20 | $21.96 | 48 |
| 2019-03-29 | $24.11 | $24.11 | $24.11 | $24.11 | $21.88 | 0 |
| 2019-03-28 | $24.06 | $24.06 | $24.06 | $24.06 | $21.83 | 0 |
| 2019-03-27 | $24.06 | $24.06 | $24.06 | $24.06 | $21.83 | 0 |
| 2019-03-26 | $24.10 | $24.10 | $24.10 | $24.10 | $21.87 | 0 |
| 2019-03-25 | $24.07 | $24.07 | $24.07 | $24.07 | $21.84 | 0 |
| 2019-03-22 | $24.05 | $24.05 | $24.05 | $24.05 | $21.82 | 0 |
| 2019-03-21 | $24.25 | $24.25 | $24.25 | $24.25 | $22.01 | 0 |
| 2019-03-20 | $24.26 | $24.26 | $24.26 | $24.26 | $22.01 | 0 |
| 2019-03-19 | $24.21 | $24.21 | $24.21 | $24.21 | $21.97 | 0 |
| 2019-03-18 | $24.26 | $24.26 | $24.26 | $24.26 | $22.01 | 0 |
| 2019-03-15 | $24.19 | $24.19 | $24.19 | $24.19 | $21.95 | 0 |
| 2019-03-14 | $24.17 | $24.17 | $24.17 | $24.17 | $21.93 | 0 |
| 2019-03-13 | $24.17 | $24.17 | $24.17 | $24.17 | $21.93 | 0 |
| 2019-03-12 | $24.15 | $24.15 | $24.15 | $24.15 | $21.91 | 0 |
| 2019-03-11 | $24.07 | $24.07 | $24.07 | $24.07 | $21.84 | 0 |
| 2019-03-08 | $24.00 | $24.00 | $23.98 | $23.98 | $21.76 | 150 |
| 2019-03-07 | $23.98 | $23.98 | $23.98 | $23.98 | $21.76 | 0 |
| 2019-03-06 | $24.10 | $24.10 | $24.10 | $24.10 | $21.87 | 0 |
| 2019-03-05 | $24.17 | $24.17 | $24.17 | $24.17 | $21.93 | 0 |
| 2019-03-04 | $24.30 | $24.30 | $24.29 | $24.29 | $21.94 | 100 |
| 2019-03-01 | $24.32 | $24.32 | $24.32 | $24.32 | $21.97 | 0 |
| 2019-02-28 | $24.33 | $24.33 | $24.33 | $24.33 | $21.97 | 0 |
| 2019-02-27 | $24.34 | $24.34 | $24.34 | $24.34 | $21.98 | 0 |
| 2019-02-26 | $24.35 | $24.35 | $24.35 | $24.35 | $21.99 | 0 |
| 2019-02-25 | $24.34 | $24.34 | $24.34 | $24.34 | $21.98 | 0 |
| 2019-02-22 | $24.32 | $24.32 | $24.32 | $24.32 | $21.97 | 12 |
| 2019-02-21 | $24.22 | $24.22 | $24.22 | $24.22 | $21.88 | 0 |
| 2019-02-20 | $24.26 | $24.26 | $24.26 | $24.26 | $21.91 | 0 |
| 2019-02-19 | $24.26 | $24.26 | $24.26 | $24.26 | $21.91 | 0 |
| 2019-02-15 | $24.22 | $24.22 | $24.22 | $24.22 | $21.87 | 0 |
| 2019-02-14 | $24.14 | $24.14 | $24.14 | $24.14 | $21.80 | 0 |
| 2019-02-13 | $24.15 | $24.15 | $24.15 | $24.15 | $21.81 | 7 |
| 2019-02-12 | $24.18 | $24.18 | $24.18 | $24.18 | $21.84 | 0 |
| 2019-02-11 | $24.10 | $24.10 | $24.10 | $24.10 | $21.77 | 0 |
| 2019-02-08 | $24.12 | $24.12 | $24.12 | $24.12 | $21.78 | 0 |
| 2019-02-07 | $24.13 | $24.13 | $24.13 | $24.13 | $21.79 | 0 |
| 2019-02-06 | $24.18 | $24.18 | $24.18 | $24.18 | $21.84 | 0 |
| 2019-02-05 | $24.24 | $24.24 | $24.24 | $24.24 | $21.89 | 0 |
| 2019-02-04 | $24.27 | $24.29 | $24.27 | $24.29 | $21.84 | 100 |
| 2019-02-01 | $24.26 | $24.26 | $24.26 | $24.26 | $21.81 | 0 |
| 2019-01-31 | $24.25 | $24.26 | $24.25 | $24.26 | $21.81 | 208 |
| 2019-01-30 | $24.16 | $24.19 | $24.16 | $24.19 | $21.75 | 103 |
| 2019-01-29 | $24.08 | $24.08 | $24.08 | $24.08 | $21.65 | 0 |
| 2019-01-28 | $24.02 | $24.02 | $24.02 | $24.02 | $21.59 | 0 |
| 2019-01-25 | $24.04 | $24.04 | $24.04 | $24.04 | $21.61 | 0 |
| 2019-01-24 | $23.93 | $23.93 | $23.93 | $23.93 | $21.51 | 0 |
| 2019-01-23 | $23.82 | $23.82 | $23.82 | $23.82 | $21.41 | 0 |
| 2019-01-22 | $23.82 | $23.82 | $23.82 | $23.82 | $21.41 | 5 |
| 2019-01-18 | $23.93 | $23.93 | $23.93 | $23.93 | $21.52 | 0 |
| 2019-01-17 | $23.84 | $23.84 | $23.84 | $23.84 | $21.43 | 0 |
| 2019-01-16 | $23.90 | $23.90 | $23.84 | $23.84 | $21.43 | 250 |
| 2019-01-15 | $23.82 | $23.82 | $23.82 | $23.82 | $21.41 | 0 |
| 2019-01-14 | $23.79 | $23.79 | $23.79 | $23.79 | $21.39 | 0 |
| 2019-01-11 | $23.82 | $23.82 | $23.82 | $23.82 | $21.41 | 0 |
| 2019-01-10 | $23.83 | $23.83 | $23.83 | $23.83 | $21.42 | 1 |
| 2019-01-09 | $23.79 | $23.79 | $23.79 | $23.79 | $21.38 | 1 |
| 2019-01-08 | $23.73 | $23.73 | $23.73 | $23.73 | $21.33 | 0 |
| 2019-01-07 | $23.63 | $23.63 | $23.63 | $23.63 | $21.24 | 0 |
| 2019-01-04 | $23.43 | $23.43 | $23.43 | $23.43 | $21.06 | 0 |
| 2019-01-03 | $23.02 | $23.02 | $23.02 | $23.02 | $20.69 | 0 |
| 2019-01-02 | $23.02 | $23.02 | $23.02 | $23.02 | $20.69 | 1 |
| 2018-12-31 | $22.95 | $22.95 | $22.95 | $22.95 | $20.63 | 0 |
| 2018-12-28 | $22.97 | $22.97 | $22.91 | $22.91 | $20.59 | 224 |
| 2018-12-27 | $23.00 | $23.00 | $23.00 | $23.00 | $20.49 | 0 |
| 2018-12-26 | $23.01 | $23.01 | $23.01 | $23.01 | $20.50 | 0 |
| 2018-12-24 | $22.74 | $22.74 | $22.74 | $22.74 | $20.26 | 0 |
| 2018-12-21 | $23.04 | $23.04 | $23.04 | $23.04 | $20.53 | 1 |
| 2018-12-20 | $23.15 | $23.15 | $23.04 | $23.04 | $20.53 | 100 |
| 2018-12-19 | $23.18 | $23.18 | $23.18 | $23.18 | $20.66 | 0 |
| 2018-12-18 | $23.33 | $23.33 | $23.33 | $23.33 | $20.78 | 0 |
| 2018-12-17 | $23.32 | $23.32 | $23.32 | $23.32 | $20.77 | 1 |
| 2018-12-14 | $23.53 | $23.53 | $23.53 | $23.53 | $20.96 | 1 |
| 2018-12-13 | $23.63 | $23.63 | $23.63 | $23.63 | $21.06 | 0 |
| 2018-12-12 | $23.65 | $23.65 | $23.65 | $23.65 | $21.07 | 0 |
| 2018-12-11 | $23.60 | $23.60 | $23.60 | $23.60 | $21.03 | 0 |
| 2018-12-10 | $23.57 | $23.60 | $23.57 | $23.60 | $21.02 | 500 |
| 2018-12-07 | $23.90 | $23.90 | $23.90 | $23.90 | $21.30 | 0 |
| 2018-12-06 | $23.90 | $23.90 | $23.90 | $23.90 | $21.29 | 50 |
| 2018-12-04 | $24.01 | $24.01 | $24.01 | $24.01 | $21.29 | 100 |
| 2018-12-03 | $23.92 | $23.92 | $23.92 | $23.92 | $21.21 | 0 |
| 2018-11-30 | $23.92 | $23.92 | $23.92 | $23.92 | $21.21 | 0 |
| 2018-11-29 | $23.92 | $23.92 | $23.92 | $23.92 | $21.21 | 0 |
| 2018-11-28 | $23.92 | $23.92 | $23.92 | $23.92 | $21.21 | 0 |
| 2018-11-27 | $23.92 | $23.92 | $23.92 | $23.92 | $21.21 | 0 |
| 2018-11-26 | $23.92 | $23.92 | $23.92 | $23.92 | $21.21 | 0 |
| 2018-11-23 | $23.92 | $23.92 | $23.92 | $23.92 | $21.21 | 0 |
| 2018-11-21 | $24.12 | $24.12 | $24.12 | $24.12 | $21.39 | 3 |
| 2018-11-20 | $24.12 | $24.12 | $24.12 | $24.12 | $21.39 | 0 |
| 2018-11-19 | $24.12 | $24.12 | $24.12 | $24.12 | $21.39 | 0 |
| 2018-11-16 | $23.92 | $23.92 | $23.92 | $23.92 | $21.21 | 2 |
| 2018-11-15 | $24.12 | $24.12 | $24.12 | $24.12 | $21.39 | 0 |
| 2018-11-14 | $24.12 | $24.12 | $24.12 | $24.12 | $21.39 | 1 |
| 2018-11-13 | $24.12 | $24.12 | $24.12 | $24.12 | $21.39 | 203 |
| 2018-11-12 | $23.90 | $23.90 | $23.90 | $23.90 | $21.19 | 4 |
| 2018-11-09 | $24.19 | $24.19 | $24.19 | $24.19 | $21.45 | 0 |
| 2018-11-08 | $24.19 | $24.19 | $24.19 | $24.19 | $21.45 | 0 |
| 2018-11-07 | $24.19 | $24.19 | $24.19 | $24.19 | $21.45 | 0 |
| 2018-11-06 | $24.19 | $24.19 | $24.19 | $24.19 | $21.45 | 502 |
| 2018-11-05 | $23.97 | $23.97 | $23.97 | $23.97 | $21.25 | 0 |
| 2018-11-02 | $24.08 | $24.08 | $24.08 | $24.08 | $21.25 | 0 |
| 2018-11-01 | $24.08 | $24.08 | $24.08 | $24.08 | $21.25 | 0 |
| 2018-10-31 | $24.10 | $24.10 | $24.08 | $24.08 | $21.25 | 999 |
| 2018-10-30 | $24.11 | $24.11 | $24.11 | $24.11 | $21.28 | 2 |
| 2018-10-29 | $24.29 | $24.29 | $24.29 | $24.29 | $21.44 | 0 |
| 2018-10-26 | $24.29 | $24.29 | $24.29 | $24.29 | $21.44 | 4 |
| 2018-10-25 | $23.93 | $23.93 | $23.93 | $23.93 | $21.12 | 0 |
| 2018-10-24 | $23.93 | $23.93 | $23.93 | $23.93 | $21.12 | 0 |
| 2018-10-23 | $23.93 | $23.93 | $23.93 | $23.93 | $21.12 | 0 |
| 2018-10-22 | $23.93 | $23.93 | $23.93 | $23.93 | $21.12 | 0 |
| 2018-10-19 | $23.93 | $23.93 | $23.93 | $23.93 | $21.12 | 1 |
| 2018-10-18 | $23.93 | $23.93 | $23.93 | $23.93 | $21.12 | 0 |
| 2018-10-17 | $23.93 | $23.93 | $23.93 | $23.93 | $21.12 | 0 |
| 2018-10-16 | $23.93 | $23.93 | $23.93 | $23.93 | $21.12 | 0 |
| 2018-10-15 | $23.93 | $23.93 | $23.93 | $23.93 | $21.12 | 2 |
| 2018-10-12 | $24.26 | $24.26 | $24.26 | $24.26 | $21.41 | 1 |
| 2018-10-11 | $24.26 | $24.26 | $24.26 | $24.26 | $21.41 | 100 |
| 2018-10-10 | $24.28 | $24.28 | $24.28 | $24.28 | $21.43 | 200 |
| 2018-10-09 | $24.92 | $24.92 | $24.92 | $24.92 | $21.99 | 0 |
| 2018-10-08 | $24.92 | $24.92 | $24.92 | $24.92 | $21.99 | 2 |
| 2018-10-05 | $24.92 | $24.92 | $24.92 | $24.92 | $21.99 | 0 |
| 2018-10-04 | $24.92 | $24.92 | $24.92 | $24.92 | $21.99 | 0 |
| 2018-10-03 | $24.92 | $24.92 | $24.92 | $24.92 | $21.99 | 0 |
| 2018-10-02 | $25.03 | $25.03 | $25.03 | $25.03 | $21.99 | 1 |
| 2018-10-01 | $25.03 | $25.03 | $25.03 | $25.03 | $21.99 | 0 |
| 2018-09-28 | $25.03 | $25.03 | $25.03 | $25.03 | $21.99 | 0 |
| 2018-09-27 | $25.03 | $25.03 | $25.03 | $25.03 | $21.99 | 0 |
| 2018-09-26 | $25.03 | $25.03 | $25.03 | $25.03 | $21.99 | 0 |
| 2018-09-25 | $25.03 | $25.03 | $25.03 | $25.03 | $21.99 | 0 |
| 2018-09-24 | $25.03 | $25.03 | $25.03 | $25.03 | $21.99 | 1 |
| 2018-09-18 | $24.71 | $24.71 | $24.71 | $24.71 | $21.71 | 148 |
| 2018-09-17 | $24.65 | $24.65 | $24.65 | $24.65 | $21.66 | 1 |
| 2018-09-14 | $24.51 | $24.65 | $24.51 | $24.65 | $21.66 | 513 |
| 2018-09-13 | $24.66 | $24.66 | $24.66 | $24.66 | $21.66 | 1 |
| 2018-09-12 | $24.66 | $24.66 | $24.66 | $24.66 | $21.66 | 147 |
| 2018-09-11 | $24.56 | $24.56 | $24.56 | $24.56 | $21.58 | 0 |
| 2018-09-10 | $24.56 | $24.56 | $24.56 | $24.56 | $21.58 | 11 |
| 2018-09-07 | $24.56 | $24.56 | $24.56 | $24.56 | $21.58 | 0 |
| 2018-09-06 | $24.56 | $24.56 | $24.56 | $24.56 | $21.58 | 10 |
| 2018-09-05 | $24.67 | $24.67 | $24.67 | $24.67 | $21.58 | 150 |
| 2018-09-04 | $25.22 | $25.22 | $25.22 | $25.22 | $22.06 | 1 |
| 2018-08-31 | $25.22 | $25.22 | $25.22 | $25.22 | $22.06 | 0 |
| 2018-08-30 | $25.22 | $25.22 | $25.22 | $25.22 | $22.06 | 5 |
| 2018-08-29 | $25.22 | $25.22 | $25.22 | $25.22 | $22.06 | 0 |
| 2018-08-28 | $25.22 | $25.22 | $25.22 | $25.22 | $22.06 | 313 |
| 2018-08-27 | $24.98 | $24.98 | $24.98 | $24.98 | $21.85 | 0 |
| 2018-08-24 | $24.98 | $24.98 | $24.98 | $24.98 | $21.85 | 5 |
| 2018-08-23 | $24.98 | $24.98 | $24.98 | $24.98 | $21.85 | 0 |
| 2018-08-17 | $24.72 | $24.72 | $24.72 | $24.72 | $21.62 | 89 |
| 2018-08-16 | $24.72 | $24.72 | $24.72 | $24.72 | $21.62 | 10 |
| 2018-08-15 | $24.72 | $24.72 | $24.72 | $24.72 | $21.62 | 0 |
| 2018-08-14 | $24.72 | $24.72 | $24.72 | $24.72 | $21.62 | 0 |
| 2018-08-13 | $24.92 | $24.92 | $24.72 | $24.72 | $21.62 | 342 |
| 2018-08-10 | $24.92 | $24.92 | $24.92 | $24.92 | $21.80 | 0 |
| 2018-08-09 | $24.92 | $24.92 | $24.92 | $24.92 | $21.80 | 0 |
| 2018-08-08 | $24.92 | $24.92 | $24.92 | $24.92 | $21.80 | 1 |
| 2018-08-07 | $24.92 | $24.92 | $24.92 | $24.92 | $21.80 | 1 |
| 2018-08-06 | $25.13 | $25.13 | $25.13 | $25.13 | $21.98 | 0 |
| 2018-08-03 | $25.13 | $25.13 | $25.13 | $25.13 | $21.98 | 0 |
| 2018-08-02 | $25.13 | $25.13 | $25.13 | $25.13 | $21.98 | 51 |
| 2018-08-01 | $25.13 | $25.13 | $25.13 | $25.13 | $21.98 | 0 |
| 2018-07-31 | $25.09 | $25.13 | $25.09 | $25.13 | $21.98 | 201 |