Federal Agricultural Mortgage Corp (AGM-P-A) Exchange: NYSE
Data as of Aug. 22, 2025
$25.24 ($0.00) 0.00%
Federal Agricultural Mortgage Corp - Daily Information
Click for more stock information on Federal Agricultural Mortgage Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.24 |
| Previous Close | $25.24 |
| High | $25.25 |
| Low | $25.24 |
| Adjusted Open | $25.24 |
| Previous Adjusted Close | $25.24 |
| Adjusted High | $25.25 |
| Adjusted Low | $25.24 |
About Federal Agricultural Mortgage Corp (AGM-P-A)
DELISTED - Federal Agricultural Mortgage Corporation 5.875% Non-CUmulative Preferred Stock Series A
Invest in Federal Agricultural Mortgage Corp (AGM-P-A)
Historical Stock Data for Federal Agricultural Mortgage Corp (AGM-P-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-09-18 | $25.24 | $25.25 | $25.24 | $25.24 | $25.24 | 5,069 |
| 2020-09-17 | $25.24 | $25.25 | $25.24 | $25.24 | $25.24 | 3,700 |
| 2020-09-16 | $25.26 | $25.26 | $25.24 | $25.25 | $25.25 | 8,110 |
| 2020-09-15 | $25.25 | $25.25 | $25.24 | $25.24 | $25.24 | 1,485 |
| 2020-09-14 | $25.25 | $25.26 | $25.24 | $25.26 | $25.26 | 8,275 |
| 2020-09-11 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 0 |
| 2020-09-10 | $25.24 | $25.26 | $25.24 | $25.26 | $25.26 | 400 |
| 2020-09-09 | $25.23 | $25.25 | $25.23 | $25.24 | $25.24 | 2,917 |
| 2020-09-08 | $25.25 | $25.26 | $25.23 | $25.24 | $25.24 | 4,994 |
| 2020-09-04 | $25.22 | $25.26 | $25.22 | $25.26 | $25.26 | 2,610 |
| 2020-09-03 | $25.21 | $25.25 | $25.21 | $25.23 | $25.23 | 2,317 |
| 2020-09-02 | $25.25 | $25.27 | $25.23 | $25.23 | $25.23 | 6,000 |
| 2020-09-01 | $25.22 | $25.25 | $25.22 | $25.24 | $25.24 | 5,491 |
| 2020-08-31 | $25.24 | $25.25 | $25.23 | $25.23 | $25.23 | 3,367 |
| 2020-08-28 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 1,701 |
| 2020-08-27 | $25.24 | $25.25 | $25.24 | $25.25 | $25.25 | 1,305 |
| 2020-08-26 | $25.23 | $25.25 | $25.23 | $25.24 | $25.24 | 1,375 |
| 2020-08-25 | $25.32 | $25.32 | $25.23 | $25.23 | $25.23 | 13,462 |
| 2020-08-24 | $25.35 | $25.50 | $25.29 | $25.39 | $25.39 | 7,433 |
| 2020-08-21 | $25.41 | $25.41 | $25.29 | $25.39 | $25.39 | 8,912 |
| 2020-08-20 | $25.40 | $25.63 | $25.35 | $25.63 | $25.63 | 3,520 |
| 2020-08-19 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 800 |
| 2020-08-18 | $25.29 | $25.45 | $25.29 | $25.42 | $25.42 | 7,868 |
| 2020-08-17 | $25.33 | $25.36 | $25.30 | $25.30 | $25.30 | 6,155 |
| 2020-08-14 | $25.45 | $25.52 | $25.25 | $25.33 | $25.33 | 18,193 |
| 2020-08-13 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 496 |
| 2020-08-12 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 0 |
| 2020-08-11 | $25.86 | $25.86 | $25.86 | $25.86 | $25.86 | 445 |
| 2020-08-10 | $26.12 | $26.12 | $25.85 | $25.98 | $25.98 | 1,405 |
| 2020-08-07 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 514 |
| 2020-08-06 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 102 |
| 2020-08-05 | $25.73 | $25.79 | $25.73 | $25.79 | $25.79 | 1,243 |
| 2020-08-04 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 212 |
| 2020-08-03 | $25.56 | $25.68 | $25.55 | $25.66 | $25.66 | 1,022 |
| 2020-07-31 | $25.65 | $25.72 | $25.60 | $25.72 | $25.72 | 2,611 |
| 2020-07-30 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2020-07-29 | $25.80 | $25.87 | $25.80 | $25.87 | $25.87 | 360 |
| 2020-07-28 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 1,962 |
| 2020-07-27 | $26.07 | $26.07 | $25.96 | $25.96 | $25.96 | 201 |
| 2020-07-24 | $25.55 | $25.56 | $25.55 | $25.55 | $25.55 | 656 |
| 2020-07-23 | $25.83 | $26.11 | $25.55 | $25.59 | $25.59 | 8,745 |
| 2020-07-22 | $26.31 | $26.31 | $26.00 | $26.00 | $26.00 | 425 |
| 2020-07-21 | $26.08 | $26.08 | $25.77 | $25.80 | $25.80 | 400 |
| 2020-07-20 | $25.77 | $26.33 | $25.77 | $26.33 | $26.33 | 559 |
| 2020-07-17 | $26.83 | $26.83 | $26.23 | $26.23 | $26.23 | 900 |
| 2020-07-16 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 200 |
| 2020-07-15 | $25.79 | $26.23 | $25.79 | $26.23 | $26.23 | 320 |
| 2020-07-14 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2020-07-13 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 0 |
| 2020-07-10 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 100 |
| 2020-07-09 | $26.04 | $26.04 | $25.71 | $25.71 | $25.71 | 930 |
| 2020-07-08 | $26.07 | $26.07 | $25.77 | $25.77 | $25.77 | 490 |
| 2020-07-07 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 250 |
| 2020-07-06 | $25.70 | $26.29 | $25.70 | $25.73 | $25.73 | 1,900 |
| 2020-07-02 | $25.95 | $25.96 | $25.67 | $25.96 | $25.96 | 2,700 |
| 2020-07-01 | $26.66 | $26.66 | $25.77 | $26.07 | $26.07 | 1,500 |
| 2020-06-30 | $27.17 | $27.25 | $27.03 | $27.03 | $26.65 | 640 |
| 2020-06-29 | $27.00 | $27.00 | $26.80 | $26.95 | $26.58 | 1,600 |
| 2020-06-26 | $27.50 | $27.50 | $26.71 | $26.73 | $26.36 | 3,500 |
| 2020-06-25 | $26.50 | $26.68 | $26.00 | $26.35 | $25.98 | 2,100 |
| 2020-06-24 | $26.65 | $26.73 | $26.65 | $26.73 | $26.36 | 330 |
| 2020-06-23 | $27.50 | $27.50 | $26.99 | $27.13 | $26.75 | 1,100 |
| 2020-06-22 | $27.00 | $27.50 | $26.85 | $27.50 | $27.12 | 500 |
| 2020-06-19 | $26.95 | $27.00 | $26.87 | $27.00 | $26.62 | 1,800 |
| 2020-06-18 | $26.81 | $26.81 | $26.81 | $26.81 | $26.44 | 0 |
| 2020-06-17 | $27.00 | $27.00 | $26.70 | $26.81 | $26.44 | 1,600 |
| 2020-06-16 | $26.80 | $26.95 | $26.80 | $26.90 | $26.53 | 4,400 |
| 2020-06-15 | $26.50 | $26.79 | $26.50 | $26.79 | $26.42 | 900 |
| 2020-06-12 | $26.70 | $26.70 | $26.10 | $26.10 | $25.74 | 1,700 |
| 2020-06-11 | $26.30 | $27.00 | $25.99 | $27.00 | $26.62 | 10,900 |
| 2020-06-10 | $25.76 | $25.76 | $25.76 | $25.76 | $25.40 | 950 |
| 2020-06-09 | $26.34 | $26.34 | $26.23 | $26.23 | $25.87 | 1,200 |
| 2020-06-08 | $25.95 | $25.95 | $25.95 | $25.95 | $25.59 | 640 |
| 2020-06-05 | $26.25 | $26.35 | $26.25 | $26.35 | $25.98 | 670 |
| 2020-06-04 | $25.43 | $25.73 | $25.43 | $25.73 | $25.37 | 470 |
| 2020-06-03 | $25.44 | $26.13 | $25.44 | $25.90 | $25.54 | 880 |
| 2020-06-02 | $26.45 | $26.45 | $25.37 | $25.40 | $25.05 | 850 |
| 2020-06-01 | $27.72 | $27.72 | $25.85 | $26.40 | $26.03 | 2,700 |
| 2020-05-29 | $25.27 | $25.47 | $25.20 | $25.20 | $24.85 | 3,400 |
| 2020-05-28 | $25.24 | $25.31 | $25.20 | $25.30 | $24.95 | 930 |
| 2020-05-27 | $25.09 | $25.28 | $25.09 | $25.28 | $24.93 | 890 |
| 2020-05-26 | $25.16 | $25.16 | $25.12 | $25.12 | $24.77 | 1,900 |
| 2020-05-22 | $25.18 | $25.18 | $25.18 | $25.18 | $24.83 | 220 |
| 2020-05-21 | $25.21 | $25.21 | $24.92 | $25.07 | $24.72 | 500 |
| 2020-05-20 | $25.00 | $25.19 | $24.73 | $25.10 | $24.75 | 2,600 |
| 2020-05-19 | $25.02 | $25.02 | $25.00 | $25.00 | $24.65 | 600 |
| 2020-05-18 | $25.19 | $25.34 | $24.98 | $24.98 | $24.63 | 2,500 |
| 2020-05-15 | $24.94 | $25.30 | $24.72 | $25.00 | $24.65 | 6,600 |
| 2020-05-14 | $25.00 | $25.47 | $25.00 | $25.00 | $24.65 | 5,800 |
| 2020-05-13 | $25.10 | $25.63 | $25.00 | $25.00 | $24.65 | 5,500 |
| 2020-05-12 | $25.00 | $25.00 | $24.88 | $25.00 | $24.65 | 4,000 |
| 2020-05-11 | $24.88 | $25.00 | $24.88 | $25.00 | $24.65 | 1,100 |
| 2020-05-08 | $25.35 | $25.35 | $25.35 | $25.35 | $25.00 | 220 |
| 2020-05-07 | $25.27 | $25.27 | $25.27 | $25.27 | $24.92 | 350 |
| 2020-05-06 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 0 |
| 2020-05-05 | $25.24 | $25.25 | $25.24 | $25.25 | $24.90 | 540 |
| 2020-05-04 | $25.25 | $25.25 | $25.25 | $25.25 | $24.90 | 180 |
| 2020-05-01 | $25.80 | $25.80 | $25.80 | $25.80 | $25.44 | 0 |
| 2020-04-30 | $25.80 | $25.80 | $25.80 | $25.80 | $25.44 | 0 |
| 2020-04-29 | $25.25 | $25.80 | $25.25 | $25.80 | $25.44 | 2,300 |
| 2020-04-28 | $25.27 | $25.27 | $25.27 | $25.27 | $24.92 | 120 |
| 2020-04-27 | $25.50 | $25.50 | $25.50 | $25.50 | $25.15 | 120 |
| 2020-04-24 | $25.22 | $25.50 | $24.92 | $25.13 | $24.78 | 2,100 |
| 2020-04-23 | $25.03 | $25.22 | $25.03 | $25.21 | $24.86 | 1,100 |
| 2020-04-22 | $24.52 | $25.35 | $23.26 | $25.09 | $24.74 | 10,400 |
| 2020-04-21 | $25.30 | $25.60 | $24.55 | $24.55 | $24.21 | 3,900 |
| 2020-04-20 | $25.00 | $25.56 | $25.00 | $25.00 | $24.65 | 2,700 |
| 2020-04-17 | $27.35 | $27.35 | $26.08 | $26.08 | $25.72 | 1,100 |
| 2020-04-16 | $25.13 | $25.50 | $24.99 | $25.05 | $24.70 | 5,400 |
| 2020-04-15 | $25.30 | $25.30 | $24.29 | $25.23 | $24.88 | 4,000 |
| 2020-04-14 | $24.96 | $25.30 | $24.95 | $25.30 | $24.95 | 850 |
| 2020-04-13 | $24.80 | $25.30 | $24.31 | $25.30 | $24.95 | 4,500 |
| 2020-04-09 | $24.46 | $25.00 | $24.46 | $24.78 | $24.44 | 5,400 |
| 2020-04-08 | $24.00 | $24.50 | $24.00 | $24.45 | $24.11 | 1,600 |
| 2020-04-07 | $23.44 | $24.00 | $23.44 | $23.85 | $23.52 | 1,300 |
| 2020-04-06 | $24.18 | $24.64 | $23.75 | $23.76 | $23.43 | 9,700 |
| 2020-04-03 | $23.70 | $23.70 | $23.00 | $23.20 | $22.88 | 2,600 |
| 2020-04-02 | $23.50 | $23.88 | $23.50 | $23.80 | $23.47 | 2,200 |
| 2020-04-01 | $23.00 | $23.12 | $23.00 | $23.11 | $22.79 | 940 |
| 2020-03-31 | $24.40 | $24.85 | $23.50 | $23.50 | $23.17 | 3,400 |
| 2020-03-30 | $24.00 | $24.51 | $23.35 | $24.42 | $23.71 | 4,200 |
| 2020-03-27 | $24.75 | $24.75 | $23.35 | $23.79 | $23.10 | 4,200 |
| 2020-03-26 | $23.10 | $24.68 | $23.03 | $24.68 | $23.96 | 1,900 |
| 2020-03-25 | $23.92 | $25.40 | $23.16 | $25.40 | $24.66 | 6,900 |
| 2020-03-24 | $22.46 | $22.46 | $21.00 | $22.40 | $21.75 | 5,900 |
| 2020-03-23 | $23.14 | $23.79 | $20.00 | $22.46 | $21.81 | 13,700 |
| 2020-03-20 | $25.40 | $25.40 | $23.10 | $23.60 | $22.91 | 14,900 |
| 2020-03-19 | $22.00 | $24.01 | $21.75 | $24.01 | $23.31 | 6,400 |
| 2020-03-18 | $24.12 | $24.49 | $19.48 | $21.00 | $20.39 | 18,400 |
| 2020-03-17 | $23.99 | $25.40 | $23.99 | $25.05 | $24.32 | 3,900 |
| 2020-03-16 | $25.00 | $25.40 | $23.74 | $24.00 | $23.30 | 16,200 |
| 2020-03-13 | $24.90 | $25.39 | $23.50 | $24.90 | $24.18 | 4,100 |
| 2020-03-12 | $24.27 | $25.30 | $23.10 | $25.28 | $24.55 | 18,800 |
| 2020-03-11 | $26.00 | $26.35 | $26.00 | $26.25 | $25.49 | 1,300 |
| 2020-03-10 | $25.52 | $26.03 | $25.52 | $26.03 | $25.27 | 1,400 |
| 2020-03-09 | $25.50 | $25.55 | $25.50 | $25.55 | $24.81 | 590 |
| 2020-03-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.05 | 80 |
| 2020-03-05 | $25.66 | $25.83 | $25.66 | $25.80 | $25.05 | 950 |
| 2020-03-04 | $26.42 | $26.42 | $25.30 | $25.30 | $24.56 | 7,300 |
| 2020-03-03 | $25.42 | $26.39 | $25.42 | $25.42 | $24.68 | 1,900 |
| 2020-03-02 | $25.00 | $25.77 | $24.99 | $25.40 | $24.66 | 9,700 |
| 2020-02-28 | $26.15 | $26.15 | $26.00 | $26.00 | $25.24 | 2,200 |
| 2020-02-27 | $26.15 | $26.23 | $26.10 | $26.10 | $25.34 | 3,000 |
| 2020-02-26 | $26.02 | $26.02 | $26.02 | $26.02 | $25.26 | 170 |
| 2020-02-25 | $26.25 | $26.25 | $26.10 | $26.10 | $25.34 | 1,400 |
| 2020-02-24 | $26.05 | $26.45 | $26.05 | $26.15 | $25.39 | 2,400 |
| 2020-02-21 | $25.97 | $26.08 | $25.97 | $26.05 | $25.29 | 1,100 |
| 2020-02-20 | $26.06 | $26.15 | $26.05 | $26.15 | $25.39 | 1,600 |
| 2020-02-19 | $26.25 | $26.25 | $26.25 | $26.25 | $25.49 | 30 |
| 2020-02-18 | $26.39 | $26.39 | $26.13 | $26.25 | $25.49 | 2,900 |
| 2020-02-14 | $26.00 | $26.00 | $26.00 | $26.00 | $25.24 | 2,900 |
| 2020-02-13 | $26.00 | $26.00 | $26.00 | $26.00 | $25.24 | 130 |
| 2020-02-12 | $25.75 | $26.00 | $25.75 | $26.00 | $25.24 | 5,000 |
| 2020-02-11 | $25.95 | $25.95 | $25.75 | $25.75 | $25.00 | 7,100 |
| 2020-02-10 | $25.94 | $25.94 | $25.83 | $25.83 | $25.08 | 650 |
| 2020-02-07 | $25.80 | $25.92 | $25.80 | $25.88 | $25.13 | 4,300 |
| 2020-02-06 | $25.78 | $25.78 | $25.73 | $25.73 | $24.98 | 400 |
| 2020-02-05 | $25.74 | $25.82 | $25.67 | $25.82 | $25.06 | 6,200 |
| 2020-02-04 | $25.94 | $25.94 | $25.94 | $25.94 | $25.19 | 0 |
| 2020-02-03 | $25.95 | $25.95 | $25.60 | $25.94 | $25.19 | 7,900 |
| 2020-01-31 | $25.95 | $25.95 | $25.95 | $25.95 | $25.20 | 200 |
| 2020-01-29 | $25.95 | $25.95 | $25.92 | $25.93 | $25.18 | 1,500 |
| 2020-01-28 | $25.90 | $25.90 | $25.90 | $25.90 | $25.15 | 800 |
| 2020-01-27 | $25.77 | $25.95 | $25.75 | $25.85 | $25.10 | 3,700 |
| 2020-01-24 | $25.79 | $25.79 | $25.79 | $25.79 | $25.04 | 20 |
| 2020-01-23 | $25.81 | $25.81 | $25.78 | $25.79 | $25.04 | 1,300 |
| 2020-01-22 | $25.89 | $25.89 | $25.89 | $25.89 | $25.14 | 80 |
| 2020-01-21 | $25.85 | $25.89 | $25.85 | $25.89 | $25.14 | 890 |
| 2020-01-17 | $25.90 | $25.90 | $25.89 | $25.89 | $25.14 | 1,100 |
| 2020-01-16 | $25.71 | $25.74 | $25.71 | $25.72 | $24.97 | 1,800 |
| 2020-01-15 | $25.87 | $25.87 | $25.83 | $25.83 | $25.08 | 4,500 |
| 2020-01-14 | $25.70 | $25.78 | $25.70 | $25.78 | $25.03 | 300 |
| 2020-01-13 | $25.71 | $25.81 | $25.68 | $25.81 | $25.06 | 1,100 |
| 2020-01-10 | $25.68 | $25.89 | $25.00 | $25.87 | $25.12 | 1,400 |
| 2020-01-09 | $25.81 | $25.81 | $25.70 | $25.70 | $24.95 | 630 |
| 2020-01-08 | $25.66 | $25.83 | $25.65 | $25.77 | $25.02 | 2,400 |
| 2020-01-07 | $25.79 | $25.79 | $25.75 | $25.75 | $25.00 | 280 |
| 2020-01-06 | $25.73 | $25.75 | $25.58 | $25.64 | $24.89 | 1,600 |
| 2020-01-03 | $25.85 | $25.85 | $25.85 | $25.85 | $25.10 | 430 |
| 2020-01-02 | $25.94 | $25.94 | $25.94 | $25.94 | $25.19 | 100 |
| 2019-12-31 | $25.98 | $25.98 | $25.86 | $25.86 | $25.11 | 3,600 |
| 2019-12-30 | $26.30 | $26.30 | $26.30 | $26.30 | $25.18 | 130 |
| 2019-12-27 | $26.10 | $26.16 | $26.10 | $26.16 | $25.04 | 5,700 |
| 2019-12-26 | $26.46 | $26.46 | $26.46 | $26.46 | $25.33 | 490 |
| 2019-12-24 | $26.50 | $26.50 | $26.50 | $26.50 | $25.37 | 280 |
| 2019-12-23 | $26.25 | $26.25 | $26.25 | $26.25 | $25.13 | 100 |
| 2019-12-20 | $26.25 | $26.25 | $26.25 | $26.25 | $25.13 | 450 |
| 2019-12-19 | $26.10 | $26.28 | $26.10 | $26.25 | $25.13 | 1,600 |
| 2019-12-18 | $26.49 | $26.49 | $26.49 | $26.49 | $25.36 | 40 |
| 2019-12-17 | $26.49 | $26.49 | $26.49 | $26.49 | $25.36 | 430 |
| 2019-12-16 | $26.05 | $26.48 | $26.05 | $26.48 | $25.35 | 1,300 |
| 2019-12-13 | $26.03 | $26.03 | $26.03 | $26.03 | $24.92 | 240 |
| 2019-12-12 | $26.04 | $26.04 | $26.04 | $26.04 | $24.93 | 170 |
| 2019-12-11 | $26.04 | $26.04 | $26.04 | $26.04 | $24.93 | 390 |
| 2019-12-10 | $26.02 | $26.02 | $26.02 | $26.02 | $24.91 | 450 |
| 2019-12-09 | $26.31 | $26.31 | $26.00 | $26.00 | $24.89 | 2,500 |
| 2019-12-06 | $26.30 | $26.30 | $26.30 | $26.30 | $25.18 | 180 |
| 2019-12-05 | $25.87 | $26.20 | $25.87 | $26.20 | $25.08 | 1,500 |
| 2019-12-04 | $25.97 | $25.97 | $25.97 | $25.97 | $24.86 | 1,900 |
| 2019-12-03 | $25.95 | $25.95 | $25.95 | $25.95 | $24.84 | 0 |
| 2019-12-02 | $25.95 | $25.95 | $25.95 | $25.95 | $24.84 | 220 |
| 2019-11-29 | $25.73 | $25.73 | $25.73 | $25.73 | $24.63 | 0 |
| 2019-11-27 | $25.93 | $25.93 | $25.73 | $25.73 | $24.63 | 380 |
| 2019-11-26 | $25.77 | $25.93 | $25.73 | $25.93 | $24.82 | 2,500 |
| 2019-11-25 | $26.00 | $26.00 | $26.00 | $26.00 | $24.89 | 80 |
| 2019-11-22 | $25.85 | $26.00 | $25.85 | $26.00 | $24.89 | 320 |
| 2019-11-21 | $25.69 | $25.83 | $25.69 | $25.83 | $24.73 | 1,100 |
| 2019-11-20 | $25.81 | $26.00 | $25.81 | $26.00 | $24.89 | 2,600 |
| 2019-11-19 | $25.87 | $25.87 | $25.72 | $25.72 | $24.62 | 350 |
| 2019-11-18 | $25.71 | $25.71 | $25.71 | $25.71 | $24.61 | 100 |
| 2019-11-15 | $25.79 | $25.89 | $25.61 | $25.61 | $24.52 | 4,900 |
| 2019-11-14 | $25.91 | $25.99 | $25.69 | $25.79 | $24.69 | 3,600 |
| 2019-11-13 | $26.06 | $26.06 | $26.06 | $26.06 | $24.95 | 320 |
| 2019-11-12 | $25.58 | $25.58 | $25.58 | $25.58 | $24.49 | 0 |
| 2019-11-11 | $25.58 | $25.58 | $25.58 | $25.58 | $24.49 | 0 |
| 2019-11-08 | $25.58 | $25.58 | $25.58 | $25.58 | $24.49 | 0 |
| 2019-11-07 | $26.04 | $26.04 | $25.58 | $25.58 | $24.49 | 970 |
| 2019-11-06 | $26.10 | $26.10 | $26.00 | $26.00 | $24.89 | 810 |
| 2019-11-05 | $26.05 | $26.05 | $26.02 | $26.02 | $24.91 | 1,400 |
| 2019-11-04 | $26.22 | $26.22 | $26.02 | $26.16 | $25.04 | 2,600 |
| 2019-11-01 | $26.23 | $26.30 | $26.23 | $26.30 | $25.18 | 960 |
| 2019-10-31 | $26.02 | $26.47 | $26.02 | $26.41 | $25.28 | 830 |
| 2019-10-30 | $26.18 | $26.18 | $26.18 | $26.18 | $25.06 | 0 |
| 2019-10-29 | $26.24 | $26.24 | $26.12 | $26.18 | $25.06 | 1,300 |
| 2019-10-28 | $26.35 | $26.35 | $26.35 | $26.35 | $25.23 | 330 |
| 2019-10-25 | $26.76 | $26.76 | $26.21 | $26.65 | $25.51 | 2,400 |
| 2019-10-24 | $26.00 | $26.00 | $26.00 | $26.00 | $24.89 | 100 |
| 2019-10-23 | $26.09 | $26.09 | $26.00 | $26.00 | $24.89 | 650 |
| 2019-10-22 | $26.29 | $26.29 | $26.18 | $26.18 | $25.06 | 690 |
| 2019-10-21 | $25.78 | $26.00 | $25.78 | $26.00 | $24.89 | 690 |
| 2019-10-18 | $26.50 | $26.50 | $26.20 | $26.20 | $25.08 | 510 |
| 2019-10-17 | $26.50 | $26.50 | $26.50 | $26.50 | $25.37 | 840 |
| 2019-10-16 | $26.37 | $26.40 | $25.61 | $26.10 | $24.99 | 2,300 |
| 2019-10-15 | $26.40 | $26.40 | $25.92 | $25.96 | $24.85 | 1,500 |
| 2019-10-14 | $25.87 | $26.10 | $25.87 | $26.10 | $24.99 | 850 |
| 2019-10-11 | $25.90 | $25.90 | $25.90 | $25.90 | $24.80 | 0 |
| 2019-10-10 | $25.89 | $25.90 | $25.89 | $25.90 | $24.80 | 1,200 |
| 2019-10-09 | $25.90 | $25.90 | $25.90 | $25.90 | $24.80 | 0 |
| 2019-10-08 | $25.90 | $25.90 | $25.90 | $25.90 | $24.80 | 1,100 |
| 2019-10-07 | $25.50 | $25.75 | $25.50 | $25.75 | $24.65 | 770 |
| 2019-10-04 | $25.51 | $25.57 | $25.50 | $25.57 | $24.48 | 1,400 |
| 2019-10-03 | $25.46 | $25.46 | $25.46 | $25.46 | $24.37 | 0 |
| 2019-10-02 | $25.54 | $25.54 | $25.46 | $25.46 | $24.37 | 560 |
| 2019-10-01 | $25.74 | $25.74 | $25.65 | $25.69 | $24.59 | 1,200 |
| 2019-09-30 | $26.18 | $26.18 | $25.74 | $25.88 | $24.43 | 2,000 |
| 2019-09-27 | $26.08 | $26.18 | $26.08 | $26.18 | $24.71 | 300 |
| 2019-09-26 | $25.96 | $26.09 | $25.61 | $25.61 | $24.17 | 1,400 |
| 2019-09-25 | $25.80 | $25.80 | $25.67 | $25.75 | $24.30 | 1,500 |
| 2019-09-24 | $25.74 | $25.80 | $25.74 | $25.80 | $24.35 | 450 |
| 2019-09-23 | $25.93 | $26.02 | $25.60 | $25.80 | $24.35 | 3,800 |
| 2019-09-20 | $26.01 | $26.13 | $25.96 | $25.97 | $24.51 | 1,300 |
| 2019-09-19 | $25.88 | $25.96 | $25.84 | $25.96 | $24.50 | 1,200 |
| 2019-09-18 | $26.06 | $26.06 | $25.67 | $25.67 | $24.23 | 250 |
| 2019-09-17 | $25.71 | $25.86 | $25.60 | $25.60 | $24.16 | 1,100 |
| 2019-09-16 | $25.54 | $25.73 | $25.54 | $25.73 | $24.29 | 860 |
| 2019-09-13 | $25.84 | $25.97 | $25.84 | $25.95 | $24.49 | 1,300 |
| 2019-09-12 | $25.58 | $26.01 | $25.58 | $25.71 | $24.27 | 1,300 |
| 2019-09-11 | $25.93 | $26.14 | $25.93 | $26.13 | $24.66 | 1,200 |
| 2019-09-10 | $26.05 | $26.05 | $26.05 | $26.05 | $24.59 | 50 |
| 2019-09-09 | $25.93 | $26.05 | $25.93 | $26.05 | $24.59 | 1,000 |
| 2019-09-06 | $26.05 | $26.17 | $26.05 | $26.05 | $24.59 | 1,400 |
| 2019-09-05 | $25.91 | $26.31 | $25.71 | $25.71 | $24.27 | 3,300 |
| 2019-09-04 | $25.89 | $25.98 | $25.88 | $25.98 | $24.52 | 1,200 |
| 2019-09-03 | $25.76 | $26.00 | $25.66 | $25.66 | $24.22 | 1,800 |
| 2019-08-30 | $25.74 | $26.05 | $25.66 | $25.98 | $24.52 | 3,000 |
| 2019-08-29 | $26.00 | $26.15 | $26.00 | $26.08 | $24.62 | 900 |
| 2019-08-28 | $26.01 | $26.11 | $25.95 | $25.98 | $24.52 | 1,200 |
| 2019-08-27 | $26.01 | $26.26 | $25.71 | $25.71 | $24.27 | 1,800 |
| 2019-08-26 | $26.03 | $26.14 | $25.97 | $26.14 | $24.67 | 900 |
| 2019-08-23 | $26.01 | $26.22 | $26.01 | $26.22 | $24.75 | 790 |
| 2019-08-22 | $26.02 | $26.34 | $25.85 | $25.97 | $24.51 | 5,600 |
| 2019-08-21 | $25.87 | $26.15 | $25.87 | $26.10 | $24.63 | 2,600 |
| 2019-08-20 | $25.89 | $26.50 | $25.89 | $26.13 | $24.66 | 2,600 |
| 2019-08-19 | $25.57 | $26.11 | $25.57 | $25.73 | $24.29 | 2,000 |
| 2019-08-16 | $25.47 | $26.37 | $25.47 | $26.10 | $24.64 | 1,200 |
| 2019-08-15 | $25.70 | $25.70 | $25.66 | $25.66 | $24.22 | 840 |
| 2019-08-14 | $25.95 | $25.95 | $25.95 | $25.95 | $24.49 | 100 |
| 2019-08-13 | $25.78 | $25.95 | $25.78 | $25.95 | $24.49 | 800 |
| 2019-08-12 | $25.82 | $25.90 | $25.82 | $25.90 | $24.45 | 540 |
| 2019-08-09 | $25.52 | $25.78 | $25.44 | $25.67 | $24.23 | 1,700 |
| 2019-08-08 | $25.52 | $25.78 | $25.44 | $25.67 | $24.23 | 1,700 |
| 2019-08-07 | $25.38 | $25.38 | $25.38 | $25.38 | $23.96 | 600 |
| 2019-08-06 | $26.04 | $26.08 | $25.80 | $26.08 | $24.62 | 5,500 |
| 2019-08-05 | $26.18 | $26.18 | $25.83 | $25.83 | $24.38 | 1,300 |
| 2019-08-02 | $25.83 | $26.18 | $25.83 | $26.18 | $24.71 | 700 |
| 2019-08-01 | $26.02 | $26.27 | $25.46 | $25.80 | $24.35 | 3,500 |
| 2019-07-31 | $25.88 | $26.39 | $25.88 | $26.39 | $24.91 | 920 |
| 2019-07-30 | $25.76 | $26.36 | $25.76 | $26.36 | $24.88 | 500 |
| 2019-07-29 | $25.91 | $26.21 | $25.85 | $25.85 | $24.40 | 490 |
| 2019-07-26 | $25.60 | $26.05 | $25.35 | $25.92 | $24.46 | 8,400 |
| 2019-07-25 | $26.16 | $26.16 | $26.16 | $26.16 | $24.69 | 100 |
| 2019-07-24 | $25.55 | $26.16 | $25.55 | $26.16 | $24.69 | 380 |
| 2019-07-23 | $25.87 | $25.87 | $25.87 | $25.87 | $24.42 | 550 |
| 2019-07-22 | $25.75 | $25.75 | $25.75 | $25.75 | $24.30 | 250 |
| 2019-07-19 | $25.60 | $25.65 | $25.60 | $25.64 | $24.20 | 1,200 |
| 2019-07-18 | $25.65 | $25.65 | $25.43 | $25.51 | $24.08 | 1,900 |
| 2019-07-17 | $25.65 | $25.65 | $25.65 | $25.65 | $24.21 | 990 |
| 2019-07-16 | $25.40 | $25.54 | $25.40 | $25.54 | $24.11 | 1,500 |
| 2019-07-15 | $25.64 | $25.64 | $25.64 | $25.64 | $24.20 | 100 |
| 2019-07-12 | $25.41 | $25.41 | $25.41 | $25.41 | $23.98 | 330 |
| 2019-07-11 | $25.39 | $25.64 | $25.39 | $25.55 | $24.12 | 1,400 |
| 2019-07-10 | $25.53 | $25.64 | $25.53 | $25.64 | $24.20 | 1,300 |
| 2019-07-09 | $25.30 | $25.64 | $25.30 | $25.64 | $24.20 | 950 |
| 2019-07-08 | $25.41 | $25.47 | $25.41 | $25.41 | $23.98 | 1,300 |
| 2019-07-05 | $25.41 | $25.54 | $25.41 | $25.47 | $24.04 | 420 |
| 2019-07-03 | $25.49 | $25.49 | $25.49 | $25.49 | $24.06 | 400 |
| 2019-07-02 | $25.60 | $25.65 | $25.56 | $25.56 | $24.12 | 5,400 |
| 2019-07-01 | $25.45 | $25.45 | $25.40 | $25.40 | $23.97 | 1,100 |
| 2019-06-28 | $25.92 | $25.92 | $25.92 | $25.92 | $24.12 | 3,900 |
| 2019-06-27 | $25.86 | $25.91 | $25.86 | $25.91 | $24.11 | 500 |
| 2019-06-26 | $25.82 | $25.82 | $25.82 | $25.82 | $24.02 | 200 |
| 2019-06-25 | $25.79 | $25.79 | $25.79 | $25.79 | $24.00 | 850 |
| 2019-06-24 | $25.71 | $25.71 | $25.71 | $25.71 | $23.92 | 80 |
| 2019-06-21 | $25.79 | $25.79 | $25.71 | $25.71 | $23.92 | 1,400 |
| 2019-06-20 | $25.82 | $25.82 | $25.82 | $25.82 | $24.02 | 0 |
| 2019-06-19 | $25.82 | $25.82 | $25.82 | $25.82 | $24.02 | 270 |
| 2019-06-18 | $25.64 | $25.64 | $25.63 | $25.63 | $23.85 | 390 |
| 2019-06-17 | $25.63 | $25.63 | $25.63 | $25.63 | $23.85 | 50 |
| 2019-06-14 | $25.63 | $25.63 | $25.63 | $25.63 | $23.85 | 1,500 |
| 2019-06-13 | $25.65 | $25.65 | $25.65 | $25.65 | $23.86 | 1,800 |
| 2019-06-12 | $25.52 | $25.65 | $25.52 | $25.65 | $23.86 | 400 |
| 2019-06-11 | $25.69 | $25.69 | $25.69 | $25.69 | $23.90 | 20 |
| 2019-06-10 | $25.63 | $25.71 | $25.45 | $25.69 | $23.90 | 2,900 |
| 2019-06-07 | $25.63 | $25.63 | $25.63 | $25.63 | $23.85 | 680 |
| 2019-06-06 | $25.67 | $25.72 | $25.67 | $25.72 | $23.93 | 2,800 |
| 2019-06-05 | $25.48 | $25.50 | $25.48 | $25.50 | $23.73 | 980 |
| 2019-06-04 | $25.80 | $25.80 | $25.40 | $25.50 | $23.73 | 5,800 |
| 2019-06-03 | $25.80 | $25.80 | $25.80 | $25.80 | $24.00 | 0 |
| 2019-05-31 | $25.80 | $25.80 | $25.80 | $25.80 | $24.00 | 0 |
| 2019-05-30 | $25.80 | $25.80 | $25.80 | $25.80 | $24.00 | 0 |
| 2019-05-29 | $25.80 | $25.80 | $25.80 | $25.80 | $24.00 | 100 |
| 2019-05-28 | $25.76 | $25.80 | $25.76 | $25.80 | $24.00 | 600 |
| 2019-05-24 | $25.90 | $25.90 | $25.72 | $25.72 | $23.93 | 890 |
| 2019-05-23 | $26.09 | $26.09 | $26.09 | $26.09 | $24.27 | 0 |
| 2019-05-22 | $26.09 | $26.09 | $26.09 | $26.09 | $24.27 | 0 |
| 2019-05-21 | $25.97 | $26.09 | $25.97 | $26.09 | $24.27 | 3,100 |
| 2019-05-20 | $25.74 | $25.74 | $25.66 | $25.69 | $23.90 | 1,700 |
| 2019-05-17 | $25.66 | $25.66 | $25.66 | $25.66 | $23.87 | 0 |
| 2019-05-16 | $25.66 | $25.66 | $25.66 | $25.66 | $23.87 | 1,000 |
| 2019-05-15 | $25.51 | $25.51 | $25.45 | $25.50 | $23.73 | 1,000 |
| 2019-05-14 | $25.50 | $25.52 | $25.25 | $25.34 | $23.58 | 3,200 |
| 2019-05-13 | $25.33 | $25.52 | $25.33 | $25.52 | $23.74 | 2,300 |
| 2019-05-10 | $25.63 | $25.63 | $25.63 | $25.63 | $23.85 | 400 |
| 2019-05-09 | $25.25 | $25.50 | $25.25 | $25.50 | $23.73 | 700 |
| 2019-05-08 | $25.65 | $25.65 | $25.65 | $25.65 | $23.86 | 400 |
| 2019-05-07 | $25.38 | $25.63 | $25.17 | $25.63 | $23.85 | 4,400 |
| 2019-05-06 | $25.60 | $25.60 | $25.60 | $25.60 | $23.82 | 0 |
| 2019-05-03 | $25.49 | $25.60 | $25.49 | $25.60 | $23.82 | 1,200 |
| 2019-05-02 | $25.64 | $25.88 | $25.17 | $25.88 | $24.08 | 2,500 |
| 2019-05-01 | $25.88 | $25.88 | $25.88 | $25.88 | $24.08 | 280 |
| 2019-04-30 | $25.71 | $25.95 | $25.71 | $25.95 | $24.14 | 200 |
| 2019-04-29 | $25.95 | $26.12 | $25.95 | $26.12 | $24.30 | 830 |
| 2019-04-26 | $25.63 | $25.63 | $25.63 | $25.63 | $23.84 | 200 |
| 2019-04-25 | $25.76 | $25.76 | $25.68 | $25.75 | $23.96 | 1,200 |
| 2019-04-24 | $25.69 | $25.69 | $25.69 | $25.69 | $23.90 | 0 |
| 2019-04-23 | $25.51 | $25.69 | $25.51 | $25.69 | $23.90 | 240 |
| 2019-04-22 | $26.10 | $26.10 | $26.10 | $26.10 | $24.28 | 0 |
| 2019-04-18 | $25.94 | $26.10 | $25.94 | $26.10 | $24.28 | 860 |
| 2019-04-17 | $26.58 | $26.58 | $26.00 | $26.00 | $24.19 | 1,800 |
| 2019-04-15 | $26.16 | $26.16 | $25.50 | $25.50 | $23.73 | 4,800 |
| 2019-04-12 | $25.62 | $25.62 | $25.57 | $25.57 | $23.79 | 660 |
| 2019-04-11 | $26.00 | $26.00 | $26.00 | $26.00 | $24.19 | 1,300 |
| 2019-04-10 | $25.98 | $26.55 | $25.98 | $26.55 | $24.70 | 1,500 |
| 2019-04-09 | $25.56 | $25.56 | $25.50 | $25.50 | $23.73 | 1,000 |
| 2019-04-08 | $25.46 | $25.46 | $25.46 | $25.46 | $23.69 | 250 |
| 2019-04-05 | $25.53 | $25.53 | $25.53 | $25.53 | $23.75 | 0 |
| 2019-04-04 | $25.27 | $25.53 | $25.27 | $25.53 | $23.75 | 460 |
| 2019-04-03 | $25.60 | $25.60 | $25.60 | $25.60 | $23.82 | 0 |
| 2019-04-02 | $25.60 | $25.60 | $25.60 | $25.60 | $23.82 | 0 |
| 2019-04-01 | $25.60 | $25.60 | $25.60 | $25.60 | $23.82 | 290 |
| 2019-03-29 | $25.65 | $26.26 | $25.65 | $26.25 | $24.08 | 4,400 |
| 2019-03-28 | $25.65 | $27.14 | $25.46 | $27.14 | $24.89 | 3,800 |
| 2019-03-27 | $25.70 | $25.70 | $25.70 | $25.70 | $23.57 | 1,300 |
| 2019-03-26 | $25.70 | $25.70 | $25.70 | $25.70 | $23.57 | 0 |
| 2019-03-25 | $25.53 | $25.70 | $25.53 | $25.70 | $23.57 | 630 |
| 2019-03-22 | $25.41 | $25.70 | $25.41 | $25.41 | $23.31 | 1,300 |
| 2019-03-21 | $25.60 | $25.60 | $25.59 | $25.59 | $23.47 | 800 |
| 2019-03-20 | $25.60 | $25.60 | $25.60 | $25.60 | $23.48 | 530 |
| 2019-03-19 | $25.54 | $25.54 | $25.54 | $25.54 | $23.43 | 550 |
| 2019-03-18 | $25.48 | $25.60 | $25.48 | $25.53 | $23.42 | 730 |
| 2019-03-15 | $25.25 | $25.35 | $25.25 | $25.35 | $23.25 | 700 |
| 2019-03-14 | $25.48 | $25.48 | $25.04 | $25.04 | $22.97 | 680 |
| 2019-03-13 | $25.01 | $25.60 | $25.00 | $25.47 | $23.36 | 3,000 |
| 2019-03-12 | $25.20 | $25.24 | $25.12 | $25.16 | $23.08 | 1,300 |
| 2019-03-11 | $25.22 | $25.22 | $25.18 | $25.18 | $23.10 | 2,800 |
| 2019-03-08 | $25.30 | $25.40 | $25.30 | $25.40 | $23.30 | 2,500 |
| 2019-03-07 | $25.40 | $25.40 | $25.40 | $25.40 | $23.30 | 100 |
| 2019-03-06 | $25.31 | $25.43 | $25.31 | $25.43 | $23.33 | 1,300 |
| 2019-03-05 | $25.48 | $25.48 | $25.48 | $25.48 | $23.37 | 0 |
| 2019-03-04 | $25.48 | $25.48 | $25.48 | $25.48 | $23.37 | 0 |
| 2019-03-01 | $24.94 | $25.48 | $24.94 | $25.48 | $23.37 | 1,900 |
| 2019-02-28 | $25.10 | $25.10 | $25.10 | $25.10 | $23.02 | 70 |
| 2019-02-27 | $25.10 | $25.10 | $25.10 | $25.10 | $23.02 | 0 |
| 2019-02-26 | $25.10 | $25.10 | $25.10 | $25.10 | $23.02 | 150 |
| 2019-02-25 | $25.40 | $25.40 | $25.04 | $25.10 | $23.02 | 3,000 |
| 2019-02-21 | $25.40 | $25.40 | $25.40 | $25.40 | $23.30 | 760 |
| 2019-02-20 | $25.50 | $25.50 | $25.45 | $25.45 | $23.34 | 550 |
| 2019-02-19 | $25.40 | $25.50 | $25.40 | $25.50 | $23.39 | 350 |
| 2019-02-15 | $25.52 | $25.52 | $25.51 | $25.51 | $23.40 | 330 |
| 2019-02-14 | $25.40 | $25.60 | $25.40 | $25.60 | $23.48 | 700 |
| 2019-02-13 | $25.47 | $25.47 | $25.35 | $25.35 | $23.25 | 1,400 |
| 2019-02-12 | $25.28 | $25.29 | $25.28 | $25.29 | $23.20 | 1,400 |
| 2019-02-11 | $25.60 | $25.60 | $25.60 | $25.60 | $23.48 | 790 |
| 2019-02-08 | $25.40 | $25.40 | $25.40 | $25.40 | $23.30 | 610 |
| 2019-02-07 | $25.15 | $25.32 | $25.15 | $25.30 | $23.21 | 340 |
| 2019-02-06 | $25.18 | $25.18 | $25.15 | $25.15 | $23.07 | 620 |
| 2019-02-05 | $25.29 | $25.29 | $25.29 | $25.29 | $23.20 | 0 |
| 2019-02-04 | $25.29 | $25.29 | $25.29 | $25.29 | $23.20 | 200 |
| 2019-02-01 | $25.17 | $25.17 | $25.17 | $25.17 | $23.09 | 0 |
| 2019-01-31 | $25.16 | $25.60 | $25.13 | $25.17 | $23.09 | 2,700 |
| 2019-01-30 | $25.56 | $25.61 | $25.50 | $25.56 | $23.44 | 730 |
| 2019-01-29 | $25.46 | $25.46 | $25.46 | $25.46 | $23.35 | 20 |
| 2019-01-28 | $25.46 | $25.46 | $25.46 | $25.46 | $23.35 | 640 |
| 2019-01-25 | $24.89 | $25.13 | $24.89 | $25.13 | $23.05 | 860 |
| 2019-01-24 | $25.13 | $25.13 | $25.13 | $25.13 | $23.05 | 220 |
| 2019-01-23 | $24.82 | $24.82 | $24.82 | $24.82 | $22.77 | 0 |
| 2019-01-22 | $25.61 | $25.61 | $24.81 | $24.82 | $22.77 | 590 |
| 2019-01-18 | $25.60 | $25.60 | $25.25 | $25.50 | $23.39 | 1,400 |
| 2019-01-17 | $25.68 | $25.68 | $25.26 | $25.60 | $23.48 | 2,200 |
| 2019-01-16 | $25.05 | $25.05 | $25.05 | $25.05 | $22.98 | 100 |
| 2019-01-15 | $24.80 | $25.45 | $24.80 | $25.45 | $23.34 | 3,300 |
| 2019-01-14 | $24.80 | $25.14 | $24.74 | $25.14 | $23.06 | 2,800 |
| 2019-01-11 | $24.41 | $24.79 | $24.22 | $24.79 | $22.74 | 3,100 |
| 2019-01-10 | $24.31 | $24.75 | $24.31 | $24.50 | $22.47 | 4,800 |
| 2019-01-09 | $24.78 | $24.80 | $24.78 | $24.80 | $22.75 | 500 |
| 2019-01-08 | $24.80 | $24.80 | $24.56 | $24.57 | $22.54 | 300 |
| 2019-01-07 | $24.80 | $24.80 | $24.57 | $24.67 | $22.63 | 1,100 |
| 2019-01-04 | $24.81 | $24.81 | $24.81 | $24.81 | $22.76 | 200 |
| 2019-01-03 | $24.62 | $24.62 | $24.61 | $24.61 | $22.57 | 360 |
| 2019-01-02 | $24.61 | $24.61 | $24.60 | $24.61 | $22.57 | 600 |
| 2018-12-31 | $24.60 | $24.60 | $24.60 | $24.60 | $22.57 | 100 |
| 2018-12-28 | $24.89 | $25.00 | $24.89 | $24.97 | $22.57 | 1,200 |
| 2018-12-27 | $24.56 | $25.07 | $24.55 | $24.91 | $22.51 | 4,900 |
| 2018-12-26 | $24.73 | $25.69 | $24.51 | $25.69 | $23.22 | 1,500 |
| 2018-12-24 | $24.71 | $24.75 | $24.71 | $24.73 | $22.35 | 1,500 |
| 2018-12-21 | $25.06 | $25.21 | $24.90 | $25.21 | $22.78 | 3,400 |
| 2018-12-20 | $24.85 | $24.85 | $24.76 | $24.82 | $22.43 | 1,800 |
| 2018-12-19 | $24.81 | $24.81 | $24.81 | $24.81 | $22.42 | 60 |
| 2018-12-18 | $24.81 | $24.81 | $24.81 | $24.81 | $22.42 | 0 |
| 2018-12-17 | $25.02 | $25.04 | $24.81 | $24.81 | $22.42 | 1,200 |
| 2018-12-14 | $24.75 | $25.16 | $24.75 | $24.93 | $22.53 | 1,400 |
| 2018-12-13 | $24.75 | $24.75 | $24.75 | $24.75 | $22.37 | 50 |
| 2018-12-12 | $24.71 | $24.75 | $24.52 | $24.75 | $22.37 | 1,800 |
| 2018-12-11 | $25.05 | $25.19 | $25.03 | $25.19 | $22.77 | 2,100 |
| 2018-12-10 | $24.70 | $24.70 | $24.70 | $24.70 | $22.32 | 100 |
| 2018-12-07 | $24.60 | $24.72 | $24.50 | $24.65 | $22.28 | 3,200 |
| 2018-12-06 | $24.51 | $24.51 | $24.51 | $24.51 | $22.15 | 50 |
| 2018-12-04 | $24.51 | $24.51 | $24.51 | $24.51 | $22.15 | 400 |
| 2018-12-03 | $24.83 | $24.96 | $24.80 | $24.82 | $22.43 | 1,900 |
| 2018-11-30 | $24.87 | $24.87 | $24.83 | $24.83 | $22.44 | 570 |
| 2018-11-29 | $24.83 | $24.96 | $24.83 | $24.87 | $22.48 | 1,400 |
| 2018-11-28 | $24.80 | $25.04 | $24.80 | $25.00 | $22.59 | 1,900 |
| 2018-11-27 | $25.20 | $25.20 | $25.20 | $25.20 | $22.77 | 100 |
| 2018-11-26 | $25.29 | $25.29 | $24.80 | $24.85 | $22.46 | 1,000 |
| 2018-11-23 | $24.80 | $24.80 | $24.80 | $24.80 | $22.41 | 100 |
| 2018-11-21 | $24.74 | $24.74 | $24.74 | $24.74 | $22.36 | 0 |
| 2018-11-20 | $24.94 | $24.95 | $24.74 | $24.74 | $22.36 | 3,000 |
| 2018-11-19 | $25.05 | $25.05 | $25.05 | $25.05 | $22.64 | 70 |
| 2018-11-16 | $24.95 | $25.05 | $24.86 | $25.05 | $22.64 | 1,900 |
| 2018-11-15 | $24.95 | $24.95 | $24.95 | $24.95 | $22.55 | 10 |
| 2018-11-14 | $25.15 | $25.15 | $24.95 | $24.95 | $22.55 | 1,400 |
| 2018-11-13 | $24.94 | $24.94 | $24.94 | $24.94 | $22.54 | 100 |
| 2018-11-12 | $24.94 | $25.05 | $24.94 | $25.05 | $22.64 | 510 |
| 2018-11-09 | $25.00 | $25.02 | $24.90 | $24.94 | $22.54 | 1,700 |
| 2018-11-08 | $25.01 | $25.01 | $24.81 | $24.81 | $22.42 | 1,400 |
| 2018-11-07 | $24.97 | $24.97 | $24.97 | $24.97 | $22.57 | 1,300 |
| 2018-11-06 | $25.06 | $25.06 | $25.06 | $25.06 | $22.65 | 0 |
| 2018-11-05 | $25.12 | $25.13 | $25.06 | $25.06 | $22.65 | 610 |
| 2018-11-02 | $25.12 | $25.12 | $25.12 | $25.12 | $22.70 | 0 |
| 2018-11-01 | $25.12 | $25.12 | $25.12 | $25.12 | $22.70 | 0 |
| 2018-10-31 | $25.12 | $25.12 | $25.12 | $25.12 | $22.70 | 100 |
| 2018-10-30 | $25.09 | $25.14 | $25.02 | $25.09 | $22.68 | 1,900 |
| 2018-10-29 | $25.00 | $25.00 | $24.88 | $24.88 | $22.49 | 2,800 |
| 2018-10-26 | $25.15 | $25.16 | $25.05 | $25.11 | $22.69 | 4,100 |
| 2018-10-25 | $25.07 | $25.07 | $25.07 | $25.07 | $22.66 | 180 |
| 2018-10-24 | $24.92 | $25.10 | $24.92 | $25.10 | $22.68 | 3,200 |
| 2018-10-23 | $24.91 | $24.91 | $24.91 | $24.91 | $22.51 | 100 |
| 2018-10-22 | $24.91 | $24.91 | $24.91 | $24.91 | $22.51 | 2,100 |
| 2018-10-19 | $24.91 | $25.11 | $24.91 | $25.08 | $22.67 | 950 |
| 2018-10-18 | $25.19 | $25.19 | $24.96 | $25.06 | $22.65 | 1,300 |
| 2018-10-17 | $25.18 | $25.19 | $25.10 | $25.19 | $22.77 | 2,600 |
| 2018-10-16 | $24.94 | $24.94 | $24.94 | $24.94 | $22.54 | 140 |
| 2018-10-15 | $25.30 | $25.30 | $25.01 | $25.03 | $22.62 | 1,500 |
| 2018-10-12 | $24.97 | $24.97 | $24.97 | $24.97 | $22.57 | 260 |
| 2018-10-11 | $24.71 | $24.91 | $24.50 | $24.91 | $22.51 | 2,800 |
| 2018-10-10 | $25.02 | $25.05 | $24.80 | $24.80 | $22.41 | 2,600 |
| 2018-10-09 | $24.71 | $25.26 | $24.71 | $25.26 | $22.83 | 810 |
| 2018-10-08 | $25.07 | $25.07 | $25.01 | $25.02 | $22.61 | 1,600 |
| 2018-10-05 | $25.12 | $25.12 | $25.12 | $25.12 | $22.70 | 280 |
| 2018-10-04 | $25.10 | $25.10 | $25.10 | $25.10 | $22.68 | 0 |
| 2018-10-03 | $25.35 | $25.35 | $25.10 | $25.10 | $22.68 | 570 |
| 2018-10-02 | $25.60 | $25.60 | $25.60 | $25.60 | $23.14 | 460 |
| 2018-10-01 | $25.69 | $25.69 | $25.60 | $25.63 | $23.16 | 980 |
| 2018-09-28 | $25.27 | $25.88 | $25.27 | $25.88 | $23.06 | 2,200 |
| 2018-09-27 | $25.95 | $25.95 | $25.88 | $25.91 | $23.09 | 490 |
| 2018-09-26 | $25.67 | $25.67 | $25.67 | $25.67 | $22.87 | 720 |
| 2018-09-25 | $25.45 | $25.45 | $25.45 | $25.45 | $22.68 | 50 |
| 2018-09-24 | $25.50 | $25.50 | $25.45 | $25.45 | $22.68 | 1,200 |
| 2018-09-21 | $25.50 | $25.50 | $25.50 | $25.50 | $22.72 | 60 |
| 2018-09-20 | $25.62 | $25.63 | $25.49 | $25.50 | $22.72 | 2,100 |
| 2018-09-19 | $25.20 | $25.52 | $25.20 | $25.40 | $22.63 | 1,300 |
| 2018-09-18 | $25.51 | $25.61 | $25.51 | $25.61 | $22.82 | 1,900 |
| 2018-09-17 | $25.31 | $25.31 | $25.31 | $25.31 | $22.55 | 1,100 |
| 2018-09-14 | $25.30 | $25.34 | $25.28 | $25.31 | $22.55 | 2,100 |
| 2018-09-13 | $25.14 | $25.33 | $25.14 | $25.28 | $22.52 | 2,000 |
| 2018-09-12 | $25.33 | $25.33 | $25.16 | $25.16 | $22.42 | 2,200 |
| 2018-09-11 | $25.16 | $25.33 | $25.15 | $25.33 | $22.57 | 2,500 |
| 2018-09-10 | $25.26 | $25.27 | $25.20 | $25.20 | $22.45 | 1,300 |
| 2018-09-07 | $25.29 | $25.48 | $25.26 | $25.26 | $22.51 | 3,200 |
| 2018-09-06 | $25.58 | $25.58 | $25.58 | $25.58 | $22.79 | 180 |
| 2018-09-05 | $25.58 | $25.58 | $25.58 | $25.58 | $22.79 | 400 |
| 2018-09-04 | $25.30 | $25.58 | $25.26 | $25.51 | $22.73 | 1,800 |
| 2018-08-31 | $25.31 | $25.31 | $25.30 | $25.31 | $22.55 | 1,400 |
| 2018-08-30 | $25.50 | $25.55 | $25.48 | $25.55 | $22.76 | 340 |
| 2018-08-29 | $25.46 | $25.46 | $25.46 | $25.46 | $22.68 | 50 |
| 2018-08-28 | $25.46 | $25.46 | $25.46 | $25.46 | $22.68 | 300 |
| 2018-08-27 | $25.30 | $25.45 | $25.30 | $25.38 | $22.61 | 4,000 |
| 2018-08-24 | $25.25 | $25.25 | $25.25 | $25.25 | $22.50 | 0 |
| 2018-08-23 | $25.25 | $25.25 | $25.25 | $25.25 | $22.50 | 100 |
| 2018-08-22 | $25.26 | $25.26 | $25.24 | $25.24 | $22.49 | 660 |
| 2018-08-21 | $25.52 | $25.52 | $25.52 | $25.52 | $22.74 | 1,300 |
| 2018-08-20 | $25.23 | $25.46 | $25.23 | $25.46 | $22.68 | 830 |
| 2018-08-17 | $25.26 | $25.26 | $25.21 | $25.21 | $22.46 | 880 |
| 2018-08-16 | $25.21 | $25.21 | $25.21 | $25.21 | $22.46 | 1,200 |
| 2018-08-15 | $25.16 | $25.16 | $25.16 | $25.16 | $22.42 | 400 |
| 2018-08-14 | $25.56 | $25.57 | $25.56 | $25.57 | $22.78 | 550 |
| 2018-08-13 | $25.26 | $25.58 | $25.26 | $25.58 | $22.79 | 980 |
| 2018-08-10 | $25.57 | $25.60 | $25.57 | $25.59 | $22.80 | 1,800 |
| 2018-08-09 | $25.53 | $25.61 | $25.40 | $25.61 | $22.82 | 2,500 |
| 2018-08-08 | $25.94 | $25.94 | $25.34 | $25.34 | $22.58 | 750 |
| 2018-08-07 | $25.17 | $25.27 | $25.17 | $25.22 | $22.47 | 8,000 |
| 2018-08-06 | $25.11 | $25.16 | $25.09 | $25.16 | $22.42 | 800 |
| 2018-08-03 | $25.06 | $25.12 | $25.06 | $25.12 | $22.38 | 1,200 |
| 2018-08-02 | $25.06 | $25.17 | $25.05 | $25.09 | $22.36 | 400 |
| 2018-08-01 | $25.27 | $25.27 | $25.13 | $25.13 | $22.39 | 2,200 |
| 2018-07-31 | $25.36 | $25.36 | $25.36 | $25.36 | $22.60 | 1,500 |
| 2018-07-30 | $25.24 | $25.24 | $25.15 | $25.24 | $22.49 | 1,200 |
| 2018-07-27 | $25.25 | $25.25 | $25.24 | $25.24 | $22.49 | 650 |
| 2018-07-26 | $25.48 | $25.54 | $25.48 | $25.48 | $22.70 | 1,200 |
| 2018-07-25 | $25.48 | $25.48 | $25.48 | $25.48 | $22.70 | 220 |
| 2018-07-24 | $25.46 | $25.46 | $25.46 | $25.46 | $22.68 | 60 |
| 2018-07-23 | $25.46 | $25.46 | $25.46 | $25.46 | $22.68 | 500 |
| 2018-07-20 | $25.60 | $25.63 | $25.60 | $25.60 | $22.81 | 1,700 |
| 2018-07-19 | $25.80 | $25.80 | $25.29 | $25.29 | $22.53 | 350 |
| 2018-07-18 | $25.80 | $25.80 | $25.55 | $25.55 | $22.76 | 1,800 |
| 2018-07-17 | $25.80 | $25.80 | $25.40 | $25.40 | $22.63 | 1,700 |
| 2018-07-16 | $25.41 | $25.41 | $25.41 | $25.41 | $22.64 | 100 |
| 2018-07-13 | $25.48 | $25.48 | $25.48 | $25.48 | $22.70 | 100 |
| 2018-07-12 | $25.38 | $25.38 | $25.38 | $25.38 | $22.61 | 190 |
| 2018-07-11 | $25.27 | $25.27 | $25.27 | $25.27 | $22.52 | 50 |
| 2018-07-10 | $25.22 | $25.27 | $25.22 | $25.27 | $22.52 | 300 |
| 2018-07-09 | $25.35 | $25.48 | $25.25 | $25.29 | $22.53 | 2,300 |
| 2018-07-06 | $25.25 | $25.27 | $25.23 | $25.23 | $22.48 | 1,500 |
| 2018-07-05 | $25.11 | $25.27 | $25.11 | $25.27 | $22.52 | 1,400 |
| 2018-07-03 | $25.11 | $25.18 | $25.11 | $25.18 | $22.44 | 920 |
| 2018-07-02 | $25.15 | $25.15 | $25.10 | $25.10 | $22.36 | 1,700 |
| 2018-06-29 | $25.40 | $25.40 | $25.14 | $25.15 | $22.41 | 1,200 |
| 2018-06-28 | $25.61 | $25.62 | $25.53 | $25.53 | $22.42 | 1,500 |
| 2018-06-27 | $25.41 | $25.59 | $25.41 | $25.55 | $22.44 | 600 |
| 2018-06-26 | $25.48 | $25.48 | $25.48 | $25.48 | $22.38 | 10 |
| 2018-06-25 | $25.48 | $25.48 | $25.48 | $25.48 | $22.38 | 200 |
| 2018-06-22 | $25.45 | $25.45 | $25.45 | $25.45 | $22.35 | 0 |
| 2018-06-21 | $25.45 | $25.45 | $25.45 | $25.45 | $22.35 | 100 |
| 2018-06-20 | $25.40 | $25.45 | $25.40 | $25.45 | $22.35 | 900 |
| 2018-06-19 | $25.40 | $25.40 | $25.40 | $25.40 | $22.31 | 100 |
| 2018-06-18 | $25.44 | $25.44 | $25.44 | $25.44 | $22.34 | 550 |
| 2018-06-15 | $25.49 | $25.49 | $25.26 | $25.34 | $22.25 | 870 |
| 2018-06-14 | $25.44 | $25.44 | $25.44 | $25.44 | $22.34 | 590 |
| 2018-06-13 | $25.46 | $25.46 | $25.41 | $25.46 | $22.36 | 1,400 |
| 2018-06-12 | $25.43 | $25.49 | $25.43 | $25.49 | $22.38 | 710 |
| 2018-06-11 | $25.62 | $25.62 | $25.62 | $25.62 | $22.50 | 110 |
| 2018-06-08 | $25.50 | $25.50 | $25.46 | $25.46 | $22.36 | 1,900 |
| 2018-06-07 | $25.75 | $25.75 | $25.41 | $25.51 | $22.40 | 1,300 |
| 2018-06-06 | $25.48 | $25.50 | $25.47 | $25.47 | $22.37 | 600 |
| 2018-06-05 | $25.77 | $25.85 | $25.77 | $25.78 | $22.64 | 900 |
| 2018-06-04 | $25.65 | $25.65 | $25.65 | $25.65 | $22.53 | 50 |
| 2018-06-01 | $25.75 | $25.75 | $25.65 | $25.65 | $22.53 | 800 |
| 2018-05-31 | $25.41 | $25.41 | $25.40 | $25.40 | $22.31 | 500 |
| 2018-05-30 | $25.25 | $25.43 | $25.25 | $25.43 | $22.33 | 790 |
| 2018-05-29 | $25.25 | $25.25 | $25.25 | $25.25 | $22.17 | 0 |
| 2018-05-25 | $25.25 | $25.25 | $25.25 | $25.25 | $22.17 | 200 |
| 2018-05-24 | $25.25 | $25.25 | $25.25 | $25.25 | $22.17 | 0 |
| 2018-05-23 | $25.25 | $25.25 | $25.25 | $25.25 | $22.17 | 0 |
| 2018-05-22 | $25.35 | $25.35 | $25.25 | $25.25 | $22.17 | 480 |
| 2018-05-21 | $25.25 | $25.25 | $25.20 | $25.20 | $22.13 | 430 |
| 2018-05-18 | $25.25 | $25.25 | $25.25 | $25.25 | $22.17 | 200 |
| 2018-05-17 | $25.12 | $25.19 | $25.10 | $25.19 | $22.12 | 1,400 |
| 2018-05-16 | $25.40 | $25.40 | $25.40 | $25.40 | $22.31 | 100 |
| 2018-05-15 | $25.08 | $25.25 | $25.08 | $25.25 | $22.17 | 2,300 |
| 2018-05-14 | $25.15 | $25.15 | $25.15 | $25.15 | $22.09 | 400 |
| 2018-05-11 | $25.15 | $25.25 | $25.11 | $25.11 | $22.05 | 2,100 |
| 2018-05-10 | $25.12 | $25.12 | $25.12 | $25.12 | $22.06 | 900 |
| 2018-05-09 | $25.10 | $25.10 | $25.10 | $25.10 | $22.04 | 240 |
| 2018-05-08 | $25.11 | $25.11 | $25.11 | $25.11 | $22.05 | 180 |
| 2018-05-07 | $25.12 | $25.12 | $25.11 | $25.11 | $22.05 | 470 |
| 2018-05-04 | $25.19 | $25.19 | $25.12 | $25.12 | $22.06 | 1,700 |
| 2018-05-03 | $25.12 | $25.12 | $25.12 | $25.12 | $22.06 | 0 |
| 2018-05-02 | $25.01 | $25.12 | $25.01 | $25.12 | $22.06 | 1,100 |
| 2018-05-01 | $25.06 | $25.06 | $25.06 | $25.06 | $22.01 | 0 |
| 2018-04-30 | $25.06 | $25.06 | $25.06 | $25.06 | $22.01 | 1,200 |
| 2018-04-27 | $25.07 | $25.16 | $25.07 | $25.16 | $22.09 | 410 |
| 2018-04-26 | $25.05 | $25.18 | $25.05 | $25.18 | $22.11 | 1,300 |
| 2018-04-25 | $25.20 | $25.20 | $25.20 | $25.20 | $22.13 | 720 |
| 2018-04-24 | $25.10 | $25.18 | $25.10 | $25.15 | $22.09 | 1,400 |
| 2018-04-23 | $25.08 | $25.10 | $25.00 | $25.10 | $22.04 | 750 |
| 2018-04-20 | $25.10 | $25.15 | $25.05 | $25.15 | $22.09 | 1,400 |
| 2018-04-19 | $25.16 | $25.16 | $25.16 | $25.16 | $22.09 | 0 |
| 2018-04-18 | $25.15 | $25.16 | $25.02 | $25.16 | $22.09 | 1,600 |
| 2018-04-17 | $25.25 | $25.25 | $25.01 | $25.09 | $22.03 | 1,900 |
| 2018-04-16 | $25.10 | $25.10 | $25.10 | $25.10 | $22.04 | 100 |
| 2018-04-13 | $25.20 | $25.20 | $25.01 | $25.01 | $21.96 | 1,700 |
| 2018-04-12 | $24.96 | $25.12 | $24.96 | $25.00 | $21.95 | 2,600 |
| 2018-04-11 | $24.99 | $25.01 | $24.96 | $25.01 | $21.96 | 3,100 |
| 2018-04-10 | $24.91 | $24.93 | $24.91 | $24.91 | $21.88 | 6,200 |
| 2018-04-09 | $24.91 | $24.91 | $24.91 | $24.91 | $21.88 | 100 |
| 2018-04-06 | $24.91 | $24.91 | $24.91 | $24.91 | $21.88 | 400 |
| 2018-04-05 | $24.94 | $24.97 | $24.94 | $24.97 | $21.93 | 1,300 |
| 2018-04-04 | $24.86 | $24.88 | $24.86 | $24.88 | $21.85 | 250 |
| 2018-04-03 | $25.04 | $25.17 | $24.87 | $24.87 | $21.84 | 1,000 |
| 2018-04-02 | $25.40 | $25.40 | $25.04 | $25.04 | $21.99 | 1,800 |
| 2018-03-29 | $24.96 | $24.96 | $24.96 | $24.96 | $21.92 | 110 |
| 2018-03-28 | $25.42 | $25.42 | $25.29 | $25.29 | $21.89 | 700 |
| 2018-03-27 | $25.10 | $25.42 | $25.10 | $25.42 | $22.00 | 3,000 |
| 2018-03-26 | $25.10 | $25.10 | $24.99 | $25.10 | $21.72 | 1,800 |
| 2018-03-23 | $25.20 | $25.20 | $25.20 | $25.20 | $21.81 | 110 |
| 2018-03-22 | $25.21 | $25.22 | $25.21 | $25.22 | $21.83 | 610 |
| 2018-03-21 | $24.91 | $25.14 | $24.91 | $25.14 | $21.76 | 1,400 |
| 2018-03-20 | $25.07 | $25.18 | $25.07 | $25.18 | $21.79 | 200 |
| 2018-03-19 | $25.11 | $25.20 | $25.10 | $25.19 | $21.80 | 1,700 |
| 2018-03-16 | $25.15 | $25.15 | $25.15 | $25.15 | $21.77 | 100 |
| 2018-03-15 | $25.17 | $25.25 | $25.17 | $25.25 | $21.85 | 450 |
| 2018-03-14 | $25.56 | $25.56 | $25.56 | $25.56 | $22.12 | 120 |
| 2018-03-13 | $25.06 | $25.06 | $25.06 | $25.06 | $21.69 | 320 |
| 2018-03-12 | $25.20 | $25.52 | $25.20 | $25.52 | $22.09 | 1,100 |
| 2018-03-09 | $25.20 | $25.20 | $25.20 | $25.20 | $21.81 | 400 |
| 2018-03-08 | $25.05 | $25.05 | $25.05 | $25.05 | $21.68 | 150 |
| 2018-03-07 | $25.05 | $25.05 | $25.05 | $25.05 | $21.68 | 400 |
| 2018-03-06 | $25.00 | $25.00 | $25.00 | $25.00 | $21.64 | 340 |
| 2018-03-05 | $25.07 | $25.07 | $25.05 | $25.05 | $21.68 | 1,100 |
| 2018-03-02 | $24.87 | $25.24 | $24.84 | $24.84 | $21.50 | 2,000 |
| 2018-03-01 | $24.90 | $24.90 | $24.90 | $24.90 | $21.55 | 0 |
| 2018-02-28 | $24.90 | $24.90 | $24.90 | $24.90 | $21.55 | 0 |
| 2018-02-27 | $24.90 | $24.90 | $24.90 | $24.90 | $21.55 | 400 |
| 2018-02-26 | $24.86 | $25.07 | $24.86 | $25.05 | $21.68 | 700 |
| 2018-02-23 | $24.87 | $24.95 | $24.80 | $24.85 | $21.51 | 3,300 |
| 2018-02-22 | $25.03 | $25.03 | $24.87 | $24.87 | $21.52 | 2,400 |
| 2018-02-21 | $25.04 | $25.04 | $25.04 | $25.04 | $21.67 | 120 |
| 2018-02-20 | $25.04 | $25.04 | $25.04 | $25.04 | $21.67 | 100 |
| 2018-02-16 | $25.00 | $25.00 | $25.00 | $25.00 | $21.64 | 0 |
| 2018-02-15 | $25.37 | $25.37 | $25.00 | $25.00 | $21.64 | 2,000 |
| 2018-02-14 | $25.09 | $25.13 | $25.00 | $25.12 | $21.74 | 1,400 |
| 2018-02-13 | $25.26 | $25.26 | $25.20 | $25.20 | $21.81 | 1,500 |
| 2018-02-12 | $25.26 | $25.26 | $25.26 | $25.26 | $21.86 | 300 |
| 2018-02-09 | $25.25 | $25.25 | $25.25 | $25.25 | $21.85 | 600 |
| 2018-02-08 | $25.25 | $25.25 | $25.25 | $25.25 | $21.85 | 0 |
| 2018-02-07 | $25.30 | $25.35 | $25.25 | $25.25 | $21.85 | 1,800 |
| 2018-02-06 | $25.48 | $25.48 | $25.48 | $25.48 | $22.05 | 50 |
| 2018-02-05 | $25.23 | $25.50 | $25.20 | $25.48 | $22.05 | 4,600 |
| 2018-02-02 | $25.25 | $25.37 | $25.25 | $25.35 | $21.94 | 1,300 |
| 2018-02-01 | $25.00 | $25.40 | $25.00 | $25.40 | $21.98 | 13,000 |
| 2018-01-31 | $25.00 | $25.17 | $25.00 | $25.08 | $21.71 | 4,900 |
| 2018-01-30 | $25.11 | $25.11 | $25.11 | $25.11 | $21.73 | 450 |
| 2018-01-29 | $25.00 | $25.14 | $24.91 | $24.92 | $21.57 | 1,500 |
| 2018-01-26 | $25.00 | $25.00 | $24.88 | $24.88 | $21.53 | 1,900 |
| 2018-01-25 | $25.15 | $25.15 | $25.10 | $25.10 | $21.72 | 1,000 |
| 2018-01-24 | $25.16 | $25.21 | $25.02 | $25.10 | $21.72 | 2,400 |
| 2018-01-23 | $25.13 | $25.13 | $25.06 | $25.07 | $21.70 | 1,000 |
| 2018-01-22 | $24.81 | $25.00 | $24.81 | $25.00 | $21.64 | 1,300 |
| 2018-01-19 | $24.80 | $25.00 | $24.80 | $24.85 | $21.51 | 4,500 |
| 2018-01-18 | $25.09 | $25.09 | $24.88 | $24.90 | $21.55 | 3,400 |
| 2018-01-17 | $25.05 | $25.05 | $25.00 | $25.00 | $21.64 | 2,100 |
| 2018-01-16 | $25.07 | $25.10 | $24.94 | $24.95 | $21.59 | 4,200 |
| 2018-01-12 | $25.08 | $25.15 | $24.88 | $24.98 | $21.62 | 17,100 |
| 2018-01-11 | $25.12 | $25.12 | $25.12 | $25.12 | $21.74 | 160 |
| 2018-01-10 | $25.05 | $25.25 | $25.05 | $25.17 | $21.78 | 3,500 |
| 2018-01-09 | $25.06 | $25.16 | $25.06 | $25.16 | $21.77 | 750 |
| 2018-01-08 | $25.13 | $25.13 | $25.07 | $25.07 | $21.70 | 2,400 |
| 2018-01-05 | $25.24 | $25.24 | $25.11 | $25.13 | $21.75 | 8,900 |
| 2018-01-04 | $25.16 | $25.58 | $25.16 | $25.58 | $22.14 | 1,100 |
| 2018-01-03 | $25.38 | $25.56 | $25.38 | $25.53 | $22.09 | 1,600 |
| 2018-01-02 | $25.17 | $25.17 | $25.14 | $25.14 | $21.76 | 1,000 |
| 2017-12-29 | $25.54 | $25.54 | $25.13 | $25.13 | $21.75 | 300 |
| 2017-12-28 | $25.30 | $25.30 | $25.30 | $25.30 | $21.58 | 50 |
| 2017-12-27 | $25.30 | $25.30 | $25.30 | $25.30 | $21.58 | 0 |
| 2017-12-26 | $25.30 | $25.30 | $25.30 | $25.30 | $21.58 | 0 |
| 2017-12-22 | $25.30 | $25.30 | $25.30 | $25.30 | $21.58 | 0 |
| 2017-12-21 | $25.38 | $25.38 | $25.30 | $25.30 | $21.58 | 7,900 |
| 2017-12-20 | $25.32 | $25.32 | $25.32 | $25.32 | $21.60 | 620 |
| 2017-12-19 | $25.45 | $25.45 | $25.33 | $25.33 | $21.61 | 440 |
| 2017-12-18 | $25.32 | $25.40 | $25.31 | $25.40 | $21.67 | 2,700 |
| 2017-12-15 | $25.47 | $25.47 | $25.42 | $25.42 | $21.68 | 210 |
| 2017-12-14 | $25.45 | $25.45 | $25.32 | $25.38 | $21.65 | 1,500 |
| 2017-12-13 | $25.30 | $25.30 | $25.30 | $25.30 | $21.28 | 530 |
| 2017-12-12 | $25.50 | $25.50 | $25.27 | $25.27 | $21.25 | 2,600 |
| 2017-12-11 | $25.50 | $25.50 | $25.50 | $25.50 | $21.45 | 0 |
| 2017-12-08 | $25.50 | $25.50 | $25.50 | $25.50 | $21.45 | 0 |
| 2017-12-07 | $25.44 | $25.50 | $25.44 | $25.50 | $21.45 | 450 |
| 2017-12-06 | $25.31 | $25.31 | $25.30 | $25.31 | $21.29 | 750 |
| 2017-12-05 | $25.64 | $25.64 | $25.64 | $25.64 | $21.56 | 200 |
| 2017-12-04 | $25.63 | $25.64 | $25.61 | $25.63 | $21.56 | 2,500 |
| 2017-12-01 | $25.90 | $25.90 | $25.84 | $25.84 | $21.73 | 400 |
| 2017-11-30 | $25.33 | $26.25 | $25.28 | $25.86 | $21.75 | 16,700 |
| 2017-11-29 | $25.20 | $25.20 | $25.20 | $25.20 | $21.19 | 500 |
| 2017-11-28 | $25.25 | $25.25 | $25.25 | $25.25 | $21.24 | 0 |
| 2017-11-27 | $25.25 | $25.25 | $25.25 | $25.25 | $21.24 | 0 |
| 2017-11-24 | $25.25 | $25.25 | $25.25 | $25.25 | $21.24 | 0 |
| 2017-11-22 | $25.25 | $25.25 | $25.16 | $25.25 | $21.24 | 600 |
| 2017-11-21 | $25.36 | $25.36 | $25.36 | $25.36 | $21.33 | 40 |
| 2017-11-20 | $25.35 | $25.36 | $25.35 | $25.36 | $21.33 | 1,000 |
| 2017-11-17 | $25.35 | $25.37 | $25.28 | $25.36 | $21.33 | 1,600 |
| 2017-11-16 | $25.10 | $25.10 | $25.10 | $25.10 | $21.11 | 500 |
| 2017-11-15 | $25.26 | $25.28 | $25.20 | $25.22 | $21.21 | 2,700 |
| 2017-11-14 | $25.35 | $25.35 | $25.14 | $25.33 | $21.30 | 1,600 |
| 2017-11-13 | $25.02 | $25.32 | $25.02 | $25.11 | $21.12 | 5,500 |
| 2017-11-10 | $25.02 | $25.02 | $25.02 | $25.02 | $21.04 | 0 |
| 2017-11-09 | $24.75 | $25.10 | $24.75 | $25.02 | $21.04 | 4,700 |
| 2017-11-08 | $25.14 | $25.14 | $25.14 | $25.14 | $21.14 | 300 |
| 2017-11-07 | $25.35 | $25.35 | $25.34 | $25.34 | $21.31 | 600 |
| 2017-11-06 | $25.30 | $25.30 | $25.17 | $25.18 | $21.18 | 2,300 |
| 2017-11-03 | $25.17 | $25.27 | $25.10 | $25.27 | $21.25 | 2,400 |
| 2017-11-02 | $25.25 | $25.26 | $25.21 | $25.21 | $21.20 | 2,100 |
| 2017-11-01 | $25.40 | $25.40 | $25.30 | $25.30 | $21.28 | 510 |
| 2017-10-31 | $25.47 | $25.47 | $25.33 | $25.45 | $21.40 | 1,600 |
| 2017-10-30 | $25.45 | $25.49 | $25.25 | $25.25 | $21.24 | 1,800 |
| 2017-10-27 | $25.46 | $25.50 | $25.32 | $25.33 | $21.30 | 1,700 |
| 2017-10-26 | $25.39 | $25.43 | $25.39 | $25.43 | $21.39 | 490 |
| 2017-10-25 | $25.45 | $25.45 | $25.45 | $25.45 | $21.40 | 630 |
| 2017-10-24 | $25.42 | $25.42 | $25.25 | $25.36 | $21.33 | 5,000 |
| 2017-10-23 | $25.43 | $25.43 | $25.43 | $25.43 | $21.39 | 0 |
| 2017-10-20 | $25.40 | $25.43 | $25.40 | $25.43 | $21.39 | 750 |
| 2017-10-19 | $25.50 | $25.50 | $25.50 | $25.50 | $21.45 | 530 |
| 2017-10-18 | $25.59 | $25.68 | $25.42 | $25.50 | $21.45 | 4,900 |
| 2017-10-17 | $25.84 | $25.84 | $25.47 | $25.47 | $21.42 | 3,700 |
| 2017-10-16 | $25.56 | $25.56 | $25.56 | $25.56 | $21.50 | 0 |
| 2017-10-13 | $25.77 | $25.77 | $25.56 | $25.56 | $21.50 | 600 |
| 2017-10-12 | $25.59 | $25.62 | $25.55 | $25.61 | $21.54 | 1,700 |
| 2017-10-11 | $25.55 | $25.55 | $25.55 | $25.55 | $21.49 | 0 |
| 2017-10-10 | $25.55 | $25.55 | $25.55 | $25.55 | $21.49 | 460 |
| 2017-10-09 | $25.55 | $25.55 | $25.55 | $25.55 | $21.49 | 0 |
| 2017-10-06 | $25.65 | $25.65 | $25.55 | $25.55 | $21.49 | 2,800 |
| 2017-10-05 | $25.88 | $25.88 | $25.88 | $25.88 | $21.77 | 630 |
| 2017-10-04 | $25.38 | $25.51 | $25.38 | $25.51 | $21.46 | 1,200 |
| 2017-10-03 | $25.34 | $25.36 | $25.34 | $25.36 | $21.33 | 470 |
| 2017-10-02 | $25.47 | $25.53 | $25.35 | $25.35 | $21.32 | 3,600 |
| 2017-09-29 | $25.63 | $25.63 | $25.36 | $25.41 | $21.37 | 2,000 |
| 2017-09-28 | $25.90 | $25.90 | $25.90 | $25.90 | $21.47 | 80 |
| 2017-09-27 | $25.80 | $25.90 | $25.77 | $25.90 | $21.47 | 600 |
| 2017-09-26 | $26.04 | $26.04 | $26.04 | $26.04 | $21.59 | 140 |
| 2017-09-25 | $25.99 | $25.99 | $25.99 | $25.99 | $21.55 | 0 |
| 2017-09-22 | $25.99 | $25.99 | $25.99 | $25.99 | $21.55 | 500 |
| 2017-09-21 | $25.97 | $25.97 | $25.97 | $25.97 | $21.53 | 0 |
| 2017-09-20 | $25.97 | $25.97 | $25.97 | $25.97 | $21.53 | 0 |
| 2017-09-19 | $25.97 | $25.97 | $25.97 | $25.97 | $21.53 | 0 |
| 2017-09-18 | $25.97 | $25.97 | $25.97 | $25.97 | $21.53 | 500 |
| 2017-09-15 | $25.80 | $26.28 | $25.80 | $26.28 | $21.79 | 1,200 |
| 2017-09-14 | $25.90 | $26.20 | $25.80 | $25.80 | $21.39 | 1,300 |
| 2017-09-13 | $25.71 | $26.20 | $25.71 | $26.20 | $21.72 | 6,800 |
| 2017-09-12 | $26.19 | $26.19 | $25.64 | $25.76 | $21.36 | 4,400 |
| 2017-09-11 | $26.21 | $26.21 | $26.19 | $26.19 | $21.71 | 330 |
| 2017-09-08 | $26.27 | $26.44 | $26.27 | $26.30 | $21.80 | 800 |
| 2017-09-07 | $26.24 | $26.35 | $26.24 | $26.27 | $21.78 | 1,900 |
| 2017-09-06 | $26.47 | $26.47 | $26.20 | $26.20 | $21.72 | 700 |
| 2017-09-05 | $26.30 | $26.30 | $26.10 | $26.30 | $21.80 | 1,400 |
| 2017-09-01 | $26.10 | $26.10 | $26.10 | $26.10 | $21.64 | 0 |
| 2017-08-31 | $26.10 | $26.10 | $26.10 | $26.10 | $21.64 | 200 |
| 2017-08-30 | $26.15 | $26.38 | $25.65 | $25.75 | $21.35 | 1,800 |
| 2017-08-29 | $26.15 | $26.15 | $26.15 | $26.15 | $21.68 | 0 |
| 2017-08-28 | $26.15 | $26.15 | $26.15 | $26.15 | $21.68 | 400 |
| 2017-08-25 | $26.10 | $26.25 | $26.10 | $26.20 | $21.72 | 3,300 |
| 2017-08-24 | $26.15 | $26.21 | $26.10 | $26.21 | $21.73 | 1,700 |
| 2017-08-23 | $25.89 | $25.89 | $25.89 | $25.89 | $21.46 | 300 |
| 2017-08-22 | $26.15 | $26.15 | $25.84 | $25.84 | $21.42 | 440 |
| 2017-08-21 | $26.15 | $26.20 | $26.11 | $26.20 | $21.72 | 1,100 |
| 2017-08-18 | $25.80 | $26.10 | $25.75 | $26.00 | $21.56 | 7,100 |
| 2017-08-17 | $25.62 | $25.65 | $25.61 | $25.62 | $21.24 | 1,400 |
| 2017-08-16 | $25.79 | $25.98 | $25.72 | $25.72 | $21.32 | 1,200 |
| 2017-08-15 | $25.67 | $25.67 | $25.67 | $25.67 | $21.28 | 0 |
| 2017-08-14 | $25.78 | $25.78 | $25.67 | $25.67 | $21.28 | 750 |
| 2017-08-11 | $25.69 | $25.70 | $25.63 | $25.64 | $21.26 | 1,700 |
| 2017-08-10 | $25.50 | $25.50 | $25.50 | $25.50 | $21.14 | 760 |
| 2017-08-09 | $25.55 | $25.55 | $25.55 | $25.55 | $21.18 | 600 |
| 2017-08-08 | $25.55 | $25.64 | $25.55 | $25.63 | $21.25 | 2,300 |
| 2017-08-07 | $25.67 | $25.71 | $25.62 | $25.71 | $21.32 | 2,000 |
| 2017-08-04 | $25.51 | $25.77 | $25.47 | $25.77 | $21.37 | 6,700 |
| 2017-08-03 | $25.76 | $25.80 | $25.26 | $25.80 | $21.39 | 6,600 |
| 2017-08-02 | $25.90 | $25.90 | $25.90 | $25.90 | $21.47 | 0 |
| 2017-08-01 | $26.00 | $26.00 | $25.90 | $25.90 | $21.47 | 580 |
| 2017-07-31 | $25.90 | $25.90 | $25.90 | $25.90 | $21.47 | 0 |
| 2017-07-28 | $25.90 | $25.90 | $25.90 | $25.90 | $21.47 | 0 |
| 2017-07-27 | $25.90 | $25.90 | $25.90 | $25.90 | $21.47 | 300 |
| 2017-07-26 | $25.80 | $26.00 | $25.80 | $26.00 | $21.56 | 1,900 |
| 2017-07-25 | $25.77 | $26.11 | $25.77 | $26.11 | $21.65 | 2,200 |
| 2017-07-24 | $25.75 | $25.75 | $25.75 | $25.75 | $21.35 | 100 |
| 2017-07-21 | $25.97 | $25.97 | $25.97 | $25.97 | $21.53 | 540 |
| 2017-07-20 | $26.09 | $26.09 | $26.09 | $26.09 | $21.63 | 1,000 |
| 2017-07-19 | $26.02 | $26.02 | $26.00 | $26.00 | $21.56 | 600 |
| 2017-07-18 | $26.20 | $26.20 | $25.93 | $25.98 | $21.53 | 1,700 |
| 2017-07-17 | $26.20 | $26.20 | $26.20 | $26.20 | $21.72 | 750 |
| 2017-07-14 | $25.81 | $25.81 | $25.81 | $25.81 | $21.40 | 640 |
| 2017-07-13 | $25.55 | $25.92 | $25.55 | $25.73 | $21.33 | 3,000 |
| 2017-07-12 | $26.24 | $26.25 | $26.04 | $26.25 | $21.76 | 2,500 |
| 2017-07-11 | $25.72 | $25.72 | $25.72 | $25.72 | $21.32 | 2,000 |
| 2017-07-10 | $26.25 | $26.39 | $26.25 | $26.39 | $21.88 | 1,400 |
| 2017-07-07 | $26.03 | $26.88 | $25.84 | $25.84 | $21.42 | 2,400 |
| 2017-07-06 | $26.02 | $26.02 | $25.95 | $25.95 | $21.51 | 320 |
| 2017-07-05 | $25.93 | $26.06 | $25.90 | $26.00 | $21.56 | 5,200 |
| 2017-07-03 | $26.00 | $26.00 | $26.00 | $26.00 | $21.56 | 0 |
| 2017-06-30 | $25.62 | $26.00 | $25.62 | $26.00 | $21.56 | 740 |
| 2017-06-29 | $26.13 | $26.13 | $26.13 | $26.13 | $21.66 | 140 |
| 2017-06-28 | $26.19 | $26.19 | $26.19 | $26.19 | $21.41 | 460 |
| 2017-06-27 | $26.16 | $26.20 | $26.16 | $26.20 | $21.42 | 1,000 |
| 2017-06-26 | $26.23 | $26.44 | $26.23 | $26.44 | $21.62 | 500 |
| 2017-06-23 | $26.15 | $26.25 | $26.15 | $26.25 | $21.46 | 740 |
| 2017-06-22 | $25.98 | $26.04 | $25.98 | $26.02 | $21.27 | 1,200 |
| 2017-06-21 | $25.76 | $26.34 | $25.76 | $26.34 | $21.54 | 600 |
| 2017-06-20 | $25.62 | $25.84 | $25.62 | $25.84 | $21.13 | 690 |
| 2017-06-19 | $26.05 | $26.10 | $25.91 | $25.91 | $21.18 | 1,900 |
| 2017-06-16 | $26.00 | $26.31 | $26.00 | $26.14 | $21.37 | 1,000 |
| 2017-06-15 | $26.17 | $26.43 | $26.00 | $26.01 | $21.27 | 6,900 |
| 2017-06-14 | $26.18 | $26.18 | $26.10 | $26.10 | $21.34 | 240 |
| 2017-06-13 | $26.12 | $26.12 | $26.12 | $26.12 | $21.36 | 600 |
| 2017-06-12 | $26.06 | $26.22 | $26.00 | $26.22 | $21.44 | 2,200 |
| 2017-06-09 | $26.08 | $26.08 | $26.07 | $26.07 | $21.31 | 570 |
| 2017-06-08 | $26.19 | $26.19 | $26.06 | $26.06 | $21.31 | 1,200 |
| 2017-06-07 | $26.36 | $26.36 | $26.36 | $26.36 | $21.55 | 0 |
| 2017-06-06 | $26.07 | $26.36 | $26.07 | $26.36 | $21.55 | 1,100 |
| 2017-06-05 | $26.06 | $26.06 | $26.06 | $26.06 | $21.31 | 160 |
| 2017-06-02 | $26.32 | $26.32 | $26.32 | $26.32 | $21.52 | 0 |
| 2017-06-01 | $26.32 | $26.32 | $26.32 | $26.32 | $21.52 | 0 |
| 2017-05-31 | $26.09 | $26.32 | $26.09 | $26.32 | $21.52 | 1,200 |
| 2017-05-30 | $26.35 | $26.35 | $26.35 | $26.35 | $21.54 | 500 |
| 2017-05-26 | $26.31 | $26.31 | $26.31 | $26.31 | $21.51 | 0 |
| 2017-05-25 | $26.11 | $26.36 | $26.09 | $26.31 | $21.51 | 1,800 |
| 2017-05-24 | $26.12 | $26.28 | $26.12 | $26.28 | $21.49 | 200 |
| 2017-05-23 | $26.09 | $26.09 | $26.09 | $26.09 | $21.33 | 500 |
| 2017-05-22 | $26.35 | $26.35 | $26.25 | $26.25 | $21.46 | 2,300 |
| 2017-05-19 | $26.15 | $26.15 | $26.10 | $26.10 | $21.34 | 1,300 |
| 2017-05-18 | $26.25 | $26.25 | $26.25 | $26.25 | $21.46 | 470 |
| 2017-05-17 | $26.10 | $26.47 | $26.10 | $26.47 | $21.64 | 1,100 |
| 2017-05-16 | $26.25 | $26.37 | $26.25 | $26.37 | $21.56 | 1,000 |
| 2017-05-15 | $26.44 | $26.44 | $26.44 | $26.44 | $21.61 | 1,000 |
| 2017-05-12 | $26.28 | $26.28 | $26.28 | $26.28 | $21.49 | 0 |
| 2017-05-11 | $26.39 | $26.39 | $26.28 | $26.28 | $21.49 | 660 |
| 2017-05-10 | $26.37 | $26.49 | $26.13 | $26.49 | $21.66 | 2,900 |
| 2017-05-09 | $26.50 | $26.50 | $26.42 | $26.42 | $21.60 | 280 |
| 2017-05-08 | $26.39 | $26.39 | $26.39 | $26.39 | $21.58 | 650 |
| 2017-05-05 | $26.50 | $26.50 | $26.43 | $26.43 | $21.61 | 860 |
| 2017-05-04 | $26.50 | $26.50 | $26.36 | $26.36 | $21.55 | 800 |
| 2017-05-03 | $26.30 | $26.50 | $26.30 | $26.47 | $21.64 | 1,500 |
| 2017-05-02 | $26.50 | $26.50 | $26.22 | $26.50 | $21.67 | 3,400 |
| 2017-05-01 | $26.52 | $26.52 | $26.37 | $26.37 | $21.56 | 850 |
| 2017-04-28 | $26.21 | $26.79 | $26.21 | $26.65 | $21.79 | 4,800 |
| 2017-04-27 | $26.46 | $26.46 | $26.32 | $26.32 | $21.52 | 2,000 |
| 2017-04-26 | $26.93 | $27.14 | $26.09 | $26.79 | $21.90 | 1,800 |
| 2017-04-25 | $26.94 | $26.94 | $26.20 | $26.46 | $21.63 | 590 |
| 2017-04-24 | $26.54 | $26.54 | $26.07 | $26.39 | $21.58 | 1,800 |
| 2017-04-21 | $26.24 | $26.24 | $26.06 | $26.14 | $21.38 | 1,700 |
| 2017-04-20 | $26.07 | $26.23 | $26.06 | $26.06 | $21.31 | 1,300 |
| 2017-04-19 | $26.06 | $26.21 | $26.06 | $26.09 | $21.33 | 2,200 |
| 2017-04-18 | $26.10 | $26.10 | $25.94 | $26.08 | $21.32 | 1,100 |
| 2017-04-17 | $26.35 | $26.35 | $25.80 | $26.10 | $21.34 | 6,200 |
| 2017-04-13 | $25.75 | $25.79 | $25.60 | $25.79 | $21.09 | 2,800 |
| 2017-04-12 | $25.79 | $25.80 | $25.76 | $25.79 | $21.09 | 4,200 |
| 2017-04-11 | $25.79 | $25.79 | $25.70 | $25.71 | $21.02 | 1,000 |
| 2017-04-10 | $25.75 | $25.75 | $25.58 | $25.70 | $21.02 | 2,300 |
| 2017-04-07 | $25.70 | $25.75 | $25.65 | $25.65 | $20.97 | 1,300 |
| 2017-04-06 | $26.05 | $26.05 | $25.70 | $25.70 | $21.01 | 1,800 |
| 2017-04-05 | $26.00 | $26.00 | $26.00 | $26.00 | $21.26 | 0 |
| 2017-04-04 | $26.15 | $26.15 | $26.00 | $26.00 | $21.26 | 3,600 |
| 2017-04-03 | $27.19 | $27.19 | $26.06 | $26.06 | $21.31 | 2,700 |
| 2017-03-31 | $25.71 | $28.06 | $25.71 | $26.41 | $21.59 | 1,300 |
| 2017-03-30 | $25.32 | $25.32 | $25.32 | $25.32 | $20.70 | 80 |
| 2017-03-29 | $25.90 | $26.04 | $25.69 | $25.69 | $20.70 | 1,200 |
| 2017-03-28 | $25.89 | $25.90 | $25.87 | $25.87 | $20.85 | 1,200 |
| 2017-03-27 | $25.82 | $25.90 | $25.62 | $25.77 | $20.77 | 1,100 |
| 2017-03-24 | $25.80 | $25.80 | $25.71 | $25.76 | $20.76 | 1,100 |
| 2017-03-23 | $25.80 | $25.80 | $25.33 | $25.33 | $20.41 | 1,000 |
| 2017-03-22 | $25.48 | $25.68 | $25.48 | $25.67 | $20.69 | 2,100 |
| 2017-03-21 | $25.48 | $25.48 | $25.40 | $25.40 | $20.47 | 3,900 |
| 2017-03-20 | $25.22 | $25.46 | $25.22 | $25.46 | $20.52 | 1,400 |
| 2017-03-17 | $25.31 | $25.47 | $25.31 | $25.47 | $20.53 | 1,200 |
| 2017-03-16 | $25.28 | $25.29 | $25.23 | $25.23 | $20.33 | 1,700 |
| 2017-03-15 | $25.27 | $25.27 | $25.27 | $25.27 | $20.37 | 310 |
| 2017-03-14 | $25.24 | $25.28 | $25.24 | $25.25 | $20.35 | 1,200 |
| 2017-03-13 | $25.17 | $25.35 | $25.17 | $25.19 | $20.30 | 2,400 |
| 2017-03-10 | $25.40 | $25.40 | $25.40 | $25.40 | $20.47 | 0 |
| 2017-03-09 | $25.40 | $25.40 | $25.40 | $25.40 | $20.47 | 530 |
| 2017-03-08 | $25.18 | $25.40 | $25.10 | $25.40 | $20.47 | 1,600 |
| 2017-03-07 | $25.45 | $25.48 | $25.40 | $25.40 | $20.47 | 2,700 |
| 2017-03-06 | $25.43 | $25.48 | $25.05 | $25.48 | $20.53 | 19,300 |
| 2017-03-03 | $25.36 | $25.36 | $25.36 | $25.36 | $20.44 | 0 |
| 2017-03-02 | $25.36 | $25.36 | $25.36 | $25.36 | $20.44 | 0 |
| 2017-03-01 | $25.36 | $25.36 | $25.36 | $25.36 | $20.44 | 200 |
| 2017-02-28 | $25.48 | $25.48 | $25.48 | $25.48 | $20.53 | 0 |
| 2017-02-27 | $25.48 | $25.48 | $25.48 | $25.48 | $20.53 | 0 |
| 2017-02-24 | $25.45 | $25.48 | $25.37 | $25.48 | $20.53 | 4,900 |
| 2017-02-23 | $25.43 | $25.49 | $25.42 | $25.42 | $20.49 | 2,600 |
| 2017-02-22 | $25.43 | $25.46 | $25.43 | $25.46 | $20.51 | 360 |
| 2017-02-21 | $25.37 | $25.62 | $25.29 | $25.62 | $20.64 | 2,200 |
| 2017-02-17 | $25.46 | $25.46 | $25.35 | $25.38 | $20.46 | 1,400 |
| 2017-02-16 | $25.47 | $25.59 | $25.37 | $25.41 | $20.47 | 2,200 |
| 2017-02-15 | $25.48 | $25.48 | $25.34 | $25.34 | $20.42 | 1,500 |
| 2017-02-14 | $25.50 | $25.52 | $25.40 | $25.52 | $20.57 | 940 |
| 2017-02-13 | $25.50 | $25.52 | $25.48 | $25.52 | $20.57 | 5,900 |
| 2017-02-10 | $25.24 | $25.50 | $25.24 | $25.50 | $20.55 | 1,500 |
| 2017-02-09 | $25.40 | $25.40 | $25.40 | $25.40 | $20.47 | 600 |
| 2017-02-08 | $25.45 | $25.89 | $25.44 | $25.68 | $20.70 | 4,800 |
| 2017-02-07 | $25.35 | $25.35 | $25.35 | $25.35 | $20.43 | 310 |
| 2017-02-06 | $25.32 | $25.32 | $25.32 | $25.32 | $20.41 | 0 |
| 2017-02-03 | $25.32 | $25.32 | $25.32 | $25.32 | $20.41 | 0 |
| 2017-02-02 | $25.32 | $25.32 | $25.32 | $25.32 | $20.41 | 350 |
| 2017-02-01 | $25.19 | $25.42 | $25.19 | $25.42 | $20.49 | 940 |
| 2017-01-31 | $25.19 | $25.19 | $25.17 | $25.17 | $20.28 | 300 |
| 2017-01-30 | $25.08 | $25.11 | $25.08 | $25.09 | $20.22 | 510 |
| 2017-01-27 | $25.45 | $25.45 | $25.45 | $25.45 | $20.51 | 0 |
| 2017-01-26 | $25.31 | $25.45 | $25.31 | $25.45 | $20.51 | 1,400 |
| 2017-01-25 | $25.02 | $25.45 | $25.02 | $25.45 | $20.51 | 780 |
| 2017-01-24 | $25.10 | $25.22 | $25.09 | $25.22 | $20.32 | 680 |
| 2017-01-23 | $25.47 | $25.72 | $25.26 | $25.58 | $20.61 | 6,400 |
| 2017-01-20 | $25.25 | $25.74 | $25.25 | $25.60 | $20.63 | 1,000 |
| 2017-01-19 | $25.09 | $25.70 | $25.00 | $25.66 | $20.68 | 12,100 |
| 2017-01-18 | $25.15 | $25.15 | $25.00 | $25.08 | $20.21 | 2,600 |
| 2017-01-17 | $25.01 | $25.06 | $24.97 | $25.03 | $20.17 | 7,900 |
| 2017-01-13 | $25.00 | $25.00 | $24.99 | $24.99 | $20.14 | 1,000 |
| 2017-01-12 | $24.90 | $24.99 | $24.90 | $24.97 | $20.12 | 2,100 |
| 2017-01-11 | $24.96 | $25.02 | $24.69 | $24.90 | $20.07 | 13,000 |
| 2017-01-10 | $24.95 | $25.02 | $24.95 | $25.02 | $20.16 | 4,600 |
| 2017-01-09 | $25.02 | $25.02 | $24.86 | $24.94 | $20.10 | 1,200 |
| 2017-01-06 | $24.90 | $25.14 | $24.90 | $25.02 | $20.17 | 3,900 |
| 2017-01-05 | $24.81 | $24.87 | $24.80 | $24.87 | $20.04 | 1,700 |
| 2017-01-04 | $25.00 | $25.09 | $24.63 | $24.80 | $19.99 | 7,800 |
| 2017-01-03 | $24.96 | $25.19 | $24.96 | $25.00 | $20.15 | 1,300 |
| 2016-12-30 | $24.99 | $24.99 | $24.92 | $24.97 | $20.12 | 600 |
| 2016-12-29 | $25.07 | $25.10 | $25.07 | $25.07 | $20.20 | 990 |
| 2016-12-28 | $25.14 | $25.14 | $25.07 | $25.07 | $20.20 | 730 |
| 2016-12-27 | $25.45 | $25.45 | $25.33 | $25.33 | $20.12 | 880 |
| 2016-12-23 | $25.38 | $25.38 | $25.21 | $25.21 | $20.02 | 570 |
| 2016-12-22 | $25.11 | $25.21 | $25.10 | $25.21 | $20.02 | 1,200 |
| 2016-12-21 | $25.07 | $25.13 | $25.07 | $25.10 | $19.94 | 1,500 |
| 2016-12-20 | $25.09 | $25.24 | $25.09 | $25.12 | $19.95 | 780 |
| 2016-12-19 | $25.13 | $25.19 | $25.13 | $25.19 | $20.01 | 520 |
| 2016-12-16 | $25.10 | $25.20 | $25.04 | $25.20 | $20.02 | 5,100 |
| 2016-12-15 | $25.11 | $25.11 | $25.11 | $25.11 | $19.94 | 0 |
| 2016-12-14 | $25.40 | $25.40 | $25.11 | $25.11 | $19.94 | 640 |
| 2016-12-13 | $25.38 | $25.39 | $25.38 | $25.39 | $20.16 | 550 |
| 2016-12-12 | $25.65 | $25.65 | $25.65 | $25.65 | $20.37 | 220 |
| 2016-12-09 | $25.20 | $25.24 | $25.02 | $25.20 | $20.02 | 3,200 |
| 2016-12-08 | $25.20 | $25.20 | $25.20 | $25.20 | $20.02 | 200 |
| 2016-12-07 | $25.17 | $25.17 | $25.10 | $25.10 | $19.94 | 1,200 |
| 2016-12-06 | $25.22 | $25.22 | $25.19 | $25.19 | $20.01 | 200 |
| 2016-12-05 | $25.14 | $25.14 | $25.14 | $25.14 | $19.97 | 810 |
| 2016-12-02 | $25.05 | $25.05 | $25.05 | $25.05 | $19.90 | 1,400 |
| 2016-12-01 | $25.20 | $25.55 | $25.03 | $25.03 | $19.88 | 3,300 |
| 2016-11-30 | $25.15 | $25.20 | $25.15 | $25.20 | $20.02 | 200 |
| 2016-11-29 | $25.15 | $25.15 | $25.15 | $25.15 | $19.98 | 0 |
| 2016-11-28 | $25.16 | $25.50 | $25.15 | $25.15 | $19.98 | 830 |
| 2016-11-25 | $25.26 | $25.26 | $25.26 | $25.26 | $20.06 | 140 |
| 2016-11-23 | $25.20 | $25.27 | $25.18 | $25.27 | $20.07 | 1,400 |
| 2016-11-22 | $25.10 | $25.15 | $25.10 | $25.15 | $19.98 | 630 |
| 2016-11-21 | $25.20 | $25.37 | $25.05 | $25.10 | $19.94 | 2,200 |
| 2016-11-18 | $25.12 | $25.81 | $25.10 | $25.11 | $19.94 | 7,200 |
| 2016-11-17 | $25.06 | $25.66 | $25.06 | $25.66 | $20.38 | 2,700 |
| 2016-11-16 | $25.59 | $25.59 | $25.36 | $25.36 | $20.15 | 340 |
| 2016-11-15 | $25.03 | $25.03 | $25.03 | $25.03 | $19.88 | 1,000 |
| 2016-11-14 | $25.00 | $25.16 | $25.00 | $25.12 | $19.95 | 2,900 |
| 2016-11-11 | $25.30 | $25.30 | $25.00 | $25.05 | $19.90 | 3,800 |
| 2016-11-10 | $25.37 | $25.95 | $25.30 | $25.62 | $20.35 | 7,200 |
| 2016-11-09 | $25.63 | $25.77 | $25.40 | $25.77 | $20.47 | 3,200 |
| 2016-11-08 | $25.35 | $25.45 | $25.35 | $25.35 | $20.13 | 3,200 |
| 2016-11-07 | $25.35 | $25.63 | $25.32 | $25.35 | $20.13 | 1,700 |
| 2016-11-04 | $25.20 | $25.87 | $25.18 | $25.26 | $20.06 | 1,600 |
| 2016-11-03 | $25.75 | $25.75 | $25.52 | $25.56 | $20.31 | 3,900 |
| 2016-11-02 | $25.88 | $25.93 | $25.56 | $25.59 | $20.32 | 10,400 |
| 2016-11-01 | $25.76 | $25.76 | $25.76 | $25.76 | $20.46 | 180 |
| 2016-10-31 | $25.80 | $25.88 | $25.78 | $25.86 | $20.54 | 400 |
| 2016-10-28 | $25.85 | $25.85 | $25.85 | $25.85 | $20.53 | 140 |
| 2016-10-27 | $25.85 | $25.85 | $25.85 | $25.85 | $20.53 | 100 |
| 2016-10-26 | $25.85 | $25.85 | $25.85 | $25.85 | $20.53 | 200 |
| 2016-10-25 | $25.80 | $25.80 | $25.80 | $25.80 | $20.49 | 320 |
| 2016-10-24 | $25.83 | $25.84 | $25.80 | $25.80 | $20.49 | 400 |
| 2016-10-21 | $25.90 | $25.90 | $25.90 | $25.90 | $20.57 | 0 |
| 2016-10-20 | $25.90 | $25.90 | $25.90 | $25.90 | $20.57 | 140 |
| 2016-10-19 | $26.50 | $26.50 | $26.13 | $26.13 | $20.75 | 240 |
| 2016-10-18 | $26.50 | $26.50 | $26.10 | $26.15 | $20.77 | 670 |
| 2016-10-17 | $25.95 | $26.05 | $25.95 | $26.05 | $20.69 | 2,500 |
| 2016-10-14 | $26.20 | $26.22 | $25.77 | $25.79 | $20.48 | 2,400 |
| 2016-10-13 | $26.40 | $26.40 | $26.40 | $26.40 | $20.97 | 80 |
| 2016-10-12 | $26.40 | $26.40 | $26.40 | $26.40 | $20.97 | 460 |
| 2016-10-11 | $26.50 | $26.50 | $26.50 | $26.50 | $21.05 | 30 |
| 2016-10-10 | $26.40 | $26.50 | $26.40 | $26.50 | $21.05 | 300 |
| 2016-10-07 | $26.50 | $26.50 | $26.50 | $26.50 | $21.05 | 0 |
| 2016-10-06 | $26.50 | $26.50 | $26.50 | $26.50 | $21.05 | 0 |
| 2016-10-05 | $26.50 | $26.50 | $26.50 | $26.50 | $21.05 | 890 |
| 2016-10-04 | $26.23 | $26.23 | $26.23 | $26.23 | $20.83 | 0 |
| 2016-10-03 | $26.23 | $26.23 | $26.23 | $26.23 | $20.83 | 0 |
| 2016-09-30 | $26.23 | $26.23 | $26.23 | $26.23 | $20.83 | 200 |
| 2016-09-29 | $26.75 | $26.92 | $26.75 | $26.83 | $21.31 | 2,600 |
| 2016-09-28 | $26.94 | $26.94 | $26.94 | $26.94 | $21.11 | 100 |
| 2016-09-27 | $26.55 | $26.90 | $26.50 | $26.81 | $21.01 | 4,900 |
| 2016-09-26 | $26.48 | $26.91 | $26.48 | $26.61 | $20.85 | 6,400 |
| 2016-09-23 | $26.47 | $26.71 | $26.35 | $26.43 | $20.71 | 3,500 |
| 2016-09-22 | $26.39 | $26.83 | $26.39 | $26.77 | $20.98 | 1,300 |
| 2016-09-21 | $26.12 | $26.40 | $26.11 | $26.40 | $20.68 | 5,200 |
| 2016-09-20 | $26.08 | $26.31 | $26.02 | $26.31 | $20.61 | 1,200 |
| 2016-09-19 | $26.40 | $26.40 | $26.01 | $26.20 | $20.53 | 1,200 |
| 2016-09-16 | $26.08 | $26.39 | $26.08 | $26.25 | $20.57 | 1,500 |
| 2016-09-15 | $26.00 | $26.28 | $25.93 | $26.14 | $20.48 | 2,400 |
| 2016-09-14 | $26.07 | $26.12 | $26.03 | $26.03 | $20.40 | 960 |
| 2016-09-13 | $26.01 | $26.16 | $25.66 | $25.90 | $20.29 | 2,600 |
| 2016-09-12 | $25.93 | $26.04 | $25.75 | $25.90 | $20.29 | 3,700 |
| 2016-09-09 | $26.17 | $26.27 | $25.94 | $25.94 | $20.33 | 2,000 |
| 2016-09-08 | $26.08 | $26.29 | $26.08 | $26.17 | $20.51 | 1,100 |
| 2016-09-07 | $26.00 | $26.17 | $25.94 | $26.10 | $20.45 | 1,000 |
| 2016-09-06 | $25.91 | $26.34 | $25.91 | $26.34 | $20.64 | 730 |
| 2016-09-02 | $26.10 | $26.12 | $25.98 | $26.04 | $20.40 | 1,800 |
| 2016-09-01 | $25.94 | $26.29 | $25.94 | $26.10 | $20.45 | 1,100 |
| 2016-08-31 | $26.05 | $26.27 | $25.82 | $25.82 | $20.23 | 2,100 |
| 2016-08-30 | $25.81 | $26.29 | $25.81 | $26.05 | $20.41 | 1,500 |
| 2016-08-29 | $26.04 | $26.11 | $25.90 | $26.01 | $20.38 | 720 |
| 2016-08-26 | $26.02 | $26.10 | $26.00 | $26.00 | $20.37 | 1,400 |
| 2016-08-25 | $25.93 | $26.17 | $25.56 | $26.10 | $20.45 | 770 |
| 2016-08-24 | $26.15 | $26.23 | $26.15 | $26.23 | $20.55 | 490 |
| 2016-08-23 | $26.10 | $26.19 | $26.10 | $26.12 | $20.47 | 600 |
| 2016-08-22 | $26.05 | $26.25 | $26.05 | $26.19 | $20.52 | 640 |
| 2016-08-19 | $26.35 | $26.38 | $26.35 | $26.38 | $20.67 | 400 |
| 2016-08-18 | $26.40 | $26.52 | $26.40 | $26.52 | $20.78 | 400 |
| 2016-08-17 | $26.07 | $26.56 | $26.00 | $26.33 | $20.63 | 4,700 |
| 2016-08-16 | $26.10 | $26.50 | $25.94 | $26.03 | $20.40 | 2,300 |
| 2016-08-15 | $26.17 | $26.32 | $26.17 | $26.31 | $20.61 | 1,300 |
| 2016-08-12 | $26.19 | $26.38 | $26.19 | $26.36 | $20.65 | 800 |
| 2016-08-11 | $26.19 | $26.50 | $25.85 | $26.49 | $20.76 | 1,300 |
| 2016-08-10 | $26.51 | $26.62 | $26.50 | $26.50 | $20.76 | 2,800 |
| 2016-08-09 | $26.52 | $26.60 | $26.51 | $26.51 | $20.77 | 630 |
| 2016-08-08 | $26.70 | $26.74 | $26.70 | $26.74 | $20.95 | 500 |
| 2016-08-05 | $26.65 | $26.65 | $26.60 | $26.60 | $20.84 | 1,800 |
| 2016-08-04 | $26.69 | $26.78 | $26.69 | $26.78 | $20.98 | 800 |
| 2016-08-03 | $26.73 | $26.80 | $26.72 | $26.78 | $20.98 | 800 |
| 2016-08-02 | $26.71 | $26.87 | $26.70 | $26.79 | $20.99 | 1,200 |
| 2016-08-01 | $26.71 | $26.95 | $26.66 | $26.95 | $21.12 | 1,800 |
| 2016-07-29 | $26.63 | $26.92 | $26.55 | $26.55 | $20.80 | 1,200 |
| 2016-07-28 | $26.65 | $26.84 | $26.65 | $26.82 | $21.01 | 1,100 |
| 2016-07-27 | $26.61 | $26.85 | $26.61 | $26.82 | $21.01 | 1,000 |
| 2016-07-26 | $26.74 | $26.74 | $26.74 | $26.74 | $20.95 | 190 |
| 2016-07-25 | $26.98 | $26.98 | $26.75 | $26.75 | $20.96 | 1,500 |
| 2016-07-22 | $26.88 | $26.88 | $26.88 | $26.88 | $21.06 | 180 |
| 2016-07-21 | $26.65 | $26.65 | $26.65 | $26.65 | $20.88 | 0 |
| 2016-07-20 | $26.65 | $26.65 | $26.65 | $26.65 | $20.88 | 300 |
| 2016-07-19 | $26.88 | $26.88 | $26.60 | $26.63 | $20.86 | 820 |
| 2016-07-18 | $26.90 | $26.90 | $26.82 | $26.88 | $21.07 | 1,800 |
| 2016-07-15 | $26.69 | $26.78 | $26.69 | $26.77 | $20.98 | 1,100 |
| 2016-07-14 | $26.80 | $26.94 | $26.77 | $26.94 | $21.11 | 1,800 |
| 2016-07-13 | $26.60 | $26.90 | $26.60 | $26.86 | $21.05 | 1,000 |
| 2016-07-12 | $26.95 | $26.99 | $26.60 | $26.60 | $20.84 | 3,700 |
| 2016-07-11 | $26.99 | $26.99 | $26.99 | $26.99 | $21.15 | 110 |
| 2016-07-08 | $26.75 | $26.85 | $26.75 | $26.85 | $21.04 | 1,300 |
| 2016-07-07 | $26.85 | $26.94 | $26.70 | $26.83 | $21.02 | 1,000 |
| 2016-07-06 | $26.60 | $27.10 | $26.60 | $27.10 | $21.23 | 500 |
| 2016-07-05 | $26.70 | $26.70 | $26.53 | $26.60 | $20.84 | 820 |
| 2016-07-01 | $26.60 | $26.75 | $26.60 | $26.75 | $20.96 | 1,100 |
| 2016-06-30 | $26.35 | $27.00 | $26.35 | $26.60 | $20.84 | 2,400 |
| 2016-06-29 | $26.50 | $27.00 | $26.24 | $27.00 | $20.87 | 5,000 |
| 2016-06-28 | $26.75 | $27.40 | $25.93 | $27.09 | $20.94 | 4,000 |
| 2016-06-27 | $26.20 | $26.52 | $26.20 | $26.50 | $20.48 | 1,400 |
| 2016-06-24 | $26.15 | $26.20 | $26.15 | $26.16 | $20.22 | 1,800 |
| 2016-06-23 | $26.08 | $26.15 | $26.05 | $26.15 | $20.21 | 1,600 |
| 2016-06-22 | $26.10 | $26.10 | $26.10 | $26.10 | $20.17 | 180 |
| 2016-06-21 | $26.10 | $26.13 | $26.08 | $26.08 | $20.16 | 2,000 |
| 2016-06-20 | $26.19 | $26.19 | $26.02 | $26.15 | $20.21 | 1,400 |
| 2016-06-17 | $25.92 | $25.96 | $25.92 | $25.96 | $20.06 | 540 |
| 2016-06-16 | $25.92 | $25.92 | $25.84 | $25.92 | $20.03 | 400 |
| 2016-06-15 | $25.89 | $25.92 | $25.80 | $25.92 | $20.03 | 1,200 |
| 2016-06-14 | $25.82 | $25.89 | $25.82 | $25.89 | $20.01 | 2,700 |
| 2016-06-13 | $25.71 | $25.88 | $25.71 | $25.80 | $19.94 | 3,000 |
| 2016-06-10 | $25.71 | $25.76 | $25.66 | $25.76 | $19.91 | 2,900 |
| 2016-06-09 | $25.73 | $25.85 | $25.73 | $25.85 | $19.98 | 750 |
| 2016-06-08 | $25.71 | $25.92 | $25.71 | $25.88 | $20.00 | 1,000 |
| 2016-06-07 | $25.78 | $25.80 | $25.65 | $25.80 | $19.94 | 7,000 |
| 2016-06-06 | $25.71 | $25.77 | $25.65 | $25.65 | $19.82 | 2,700 |
| 2016-06-03 | $25.72 | $25.72 | $25.65 | $25.67 | $19.84 | 1,500 |
| 2016-06-02 | $25.68 | $25.77 | $25.61 | $25.61 | $19.79 | 3,200 |
| 2016-06-01 | $25.75 | $25.75 | $25.63 | $25.63 | $19.81 | 3,900 |
| 2016-05-31 | $25.70 | $25.76 | $25.65 | $25.65 | $19.82 | 2,500 |
| 2016-05-27 | $25.78 | $25.81 | $25.65 | $25.65 | $19.82 | 2,800 |
| 2016-05-26 | $25.66 | $25.84 | $25.66 | $25.84 | $19.97 | 350 |
| 2016-05-25 | $25.74 | $25.91 | $25.72 | $25.73 | $19.89 | 3,400 |
| 2016-05-24 | $25.79 | $25.79 | $25.79 | $25.79 | $19.93 | 180 |
| 2016-05-23 | $25.80 | $25.80 | $25.65 | $25.65 | $19.82 | 300 |
| 2016-05-20 | $25.85 | $26.03 | $25.62 | $25.69 | $19.85 | 4,500 |
| 2016-05-19 | $26.00 | $26.00 | $26.00 | $26.00 | $20.09 | 0 |
| 2016-05-18 | $25.91 | $26.00 | $25.90 | $26.00 | $20.09 | 1,000 |
| 2016-05-17 | $26.04 | $26.20 | $25.90 | $25.90 | $20.02 | 2,900 |
| 2016-05-16 | $26.00 | $26.00 | $25.58 | $25.85 | $19.98 | 2,100 |
| 2016-05-13 | $26.00 | $26.10 | $26.00 | $26.10 | $20.17 | 880 |
| 2016-05-12 | $26.13 | $26.13 | $26.13 | $26.13 | $20.19 | 500 |
| 2016-05-11 | $26.14 | $26.14 | $26.03 | $26.03 | $20.12 | 960 |
| 2016-05-10 | $26.01 | $26.04 | $26.00 | $26.01 | $20.10 | 990 |
| 2016-05-09 | $26.14 | $26.14 | $26.01 | $26.02 | $20.11 | 1,400 |
| 2016-05-06 | $26.10 | $26.20 | $26.09 | $26.09 | $20.16 | 1,000 |
| 2016-05-05 | $26.00 | $26.22 | $26.00 | $26.22 | $20.26 | 2,600 |
| 2016-05-04 | $26.44 | $26.44 | $26.05 | $26.10 | $20.17 | 830 |
| 2016-05-03 | $26.05 | $26.05 | $26.05 | $26.05 | $20.13 | 510 |
| 2016-05-02 | $26.20 | $26.20 | $26.20 | $26.20 | $20.25 | 200 |
| 2016-04-29 | $26.07 | $26.07 | $26.05 | $26.05 | $20.13 | 500 |
| 2016-04-28 | $26.24 | $26.24 | $26.24 | $26.24 | $20.28 | 100 |
| 2016-04-27 | $26.13 | $26.13 | $26.13 | $26.13 | $20.20 | 0 |
| 2016-04-26 | $26.20 | $26.20 | $26.13 | $26.13 | $20.20 | 1,100 |
| 2016-04-25 | $26.65 | $26.68 | $26.03 | $26.03 | $20.12 | 2,500 |
| 2016-04-22 | $26.47 | $26.70 | $26.47 | $26.57 | $20.53 | 1,400 |
| 2016-04-21 | $26.00 | $26.47 | $26.00 | $26.30 | $20.33 | 2,600 |
| 2016-04-20 | $26.52 | $26.52 | $26.32 | $26.32 | $20.34 | 2,300 |
| 2016-04-19 | $26.54 | $26.80 | $26.54 | $26.65 | $20.60 | 1,600 |
| 2016-04-18 | $26.27 | $26.80 | $26.21 | $26.80 | $20.71 | 2,900 |
| 2016-04-15 | $26.16 | $26.16 | $26.00 | $26.00 | $20.09 | 400 |
| 2016-04-14 | $26.04 | $26.04 | $26.00 | $26.00 | $20.09 | 610 |
| 2016-04-13 | $26.00 | $26.25 | $26.00 | $26.25 | $20.29 | 360 |
| 2016-04-12 | $26.22 | $26.22 | $26.22 | $26.22 | $20.26 | 0 |
| 2016-04-11 | $26.22 | $26.22 | $26.22 | $26.22 | $20.26 | 90 |
| 2016-04-08 | $26.22 | $26.22 | $26.06 | $26.22 | $20.26 | 1,100 |
| 2016-04-07 | $26.09 | $26.25 | $26.02 | $26.22 | $20.26 | 1,100 |
| 2016-04-06 | $26.22 | $26.25 | $26.20 | $26.20 | $20.25 | 2,000 |
| 2016-04-05 | $26.09 | $26.09 | $26.00 | $26.00 | $20.09 | 400 |
| 2016-04-04 | $26.31 | $26.31 | $26.31 | $26.31 | $20.34 | 200 |
| 2016-04-01 | $27.20 | $27.20 | $26.25 | $26.49 | $20.47 | 4,100 |
| 2016-03-31 | $26.21 | $26.21 | $25.55 | $26.00 | $20.09 | 2,700 |
| 2016-03-30 | $26.37 | $26.70 | $26.10 | $26.10 | $19.89 | 3,900 |
| 2016-03-29 | $26.42 | $26.42 | $26.40 | $26.40 | $20.12 | 200 |
| 2016-03-28 | $26.50 | $26.50 | $26.25 | $26.35 | $20.08 | 1,400 |
| 2016-03-24 | $25.96 | $26.69 | $25.96 | $26.50 | $20.20 | 2,300 |
| 2016-03-23 | $25.80 | $25.80 | $25.79 | $25.80 | $19.66 | 2,200 |
| 2016-03-22 | $26.00 | $26.00 | $26.00 | $26.00 | $19.81 | 490 |
| 2016-03-21 | $26.03 | $26.03 | $25.66 | $25.67 | $19.56 | 550 |
| 2016-03-18 | $25.51 | $26.02 | $25.51 | $25.65 | $19.55 | 980 |
| 2016-03-17 | $25.99 | $25.99 | $25.98 | $25.98 | $19.80 | 480 |
| 2016-03-16 | $25.50 | $25.75 | $25.50 | $25.67 | $19.56 | 3,300 |
| 2016-03-15 | $25.56 | $25.56 | $25.56 | $25.56 | $19.48 | 410 |
| 2016-03-14 | $25.71 | $26.02 | $25.55 | $25.55 | $19.47 | 2,100 |
| 2016-03-11 | $25.65 | $25.65 | $25.60 | $25.60 | $19.51 | 1,300 |
| 2016-03-10 | $25.71 | $25.71 | $25.54 | $25.54 | $19.46 | 1,700 |
| 2016-03-09 | $25.72 | $25.72 | $25.72 | $25.72 | $19.60 | 0 |
| 2016-03-08 | $25.72 | $25.72 | $25.72 | $25.72 | $19.60 | 200 |
| 2016-03-07 | $25.74 | $25.74 | $25.74 | $25.74 | $19.61 | 760 |
| 2016-03-04 | $25.65 | $25.75 | $25.50 | $25.75 | $19.62 | 1,600 |
| 2016-03-03 | $25.82 | $25.82 | $25.82 | $25.82 | $19.68 | 70 |
| 2016-03-02 | $25.90 | $25.90 | $25.82 | $25.82 | $19.68 | 950 |
| 2016-03-01 | $25.69 | $25.69 | $25.60 | $25.62 | $19.53 | 1,200 |
| 2016-02-29 | $25.57 | $25.57 | $25.57 | $25.57 | $19.49 | 450 |
| 2016-02-26 | $25.97 | $25.97 | $25.55 | $25.85 | $19.70 | 2,100 |
| 2016-02-25 | $25.59 | $25.75 | $25.59 | $25.70 | $19.59 | 1,300 |
| 2016-02-24 | $25.55 | $25.72 | $25.55 | $25.72 | $19.60 | 660 |
| 2016-02-23 | $25.99 | $25.99 | $25.75 | $25.75 | $19.62 | 800 |
| 2016-02-22 | $25.76 | $25.76 | $25.75 | $25.75 | $19.62 | 420 |
| 2016-02-19 | $25.99 | $25.99 | $25.78 | $25.80 | $19.66 | 3,200 |
| 2016-02-18 | $25.50 | $25.61 | $25.50 | $25.56 | $19.48 | 1,700 |
| 2016-02-17 | $25.95 | $25.95 | $25.73 | $25.73 | $19.61 | 4,600 |
| 2016-02-16 | $26.00 | $26.00 | $25.80 | $25.80 | $19.66 | 1,000 |
| 2016-02-12 | $26.25 | $26.25 | $25.75 | $26.24 | $20.00 | 2,600 |
| 2016-02-11 | $26.25 | $26.25 | $26.25 | $26.25 | $20.01 | 100 |
| 2016-02-10 | $25.80 | $26.25 | $25.80 | $26.25 | $20.00 | 750 |
| 2016-02-09 | $25.80 | $26.00 | $25.80 | $26.00 | $19.81 | 340 |
| 2016-02-08 | $25.80 | $25.92 | $25.75 | $25.75 | $19.63 | 2,200 |
| 2016-02-05 | $25.40 | $25.75 | $25.40 | $25.72 | $19.60 | 700 |
| 2016-02-04 | $25.50 | $25.64 | $25.50 | $25.64 | $19.54 | 900 |
| 2016-02-03 | $25.25 | $25.45 | $25.25 | $25.45 | $19.39 | 1,000 |
| 2016-02-02 | $25.46 | $25.46 | $25.46 | $25.46 | $19.40 | 160 |
| 2016-02-01 | $25.95 | $26.00 | $25.88 | $25.88 | $19.72 | 710 |
| 2016-01-29 | $25.47 | $25.74 | $25.18 | $25.68 | $19.57 | 4,600 |
| 2016-01-28 | $25.67 | $25.67 | $25.67 | $25.67 | $19.56 | 650 |
| 2016-01-27 | $25.50 | $25.50 | $25.50 | $25.50 | $19.43 | 1,100 |
| 2016-01-26 | $25.30 | $25.40 | $25.30 | $25.30 | $19.28 | 5,600 |
| 2016-01-25 | $25.55 | $25.59 | $25.06 | $25.53 | $19.46 | 1,400 |
| 2016-01-22 | $25.50 | $25.50 | $25.22 | $25.22 | $19.22 | 480 |
| 2016-01-21 | $25.26 | $25.59 | $25.20 | $25.20 | $19.20 | 5,900 |
| 2016-01-20 | $25.74 | $25.74 | $25.50 | $25.61 | $19.52 | 1,600 |
| 2016-01-19 | $25.49 | $25.74 | $25.49 | $25.74 | $19.62 | 3,700 |
| 2016-01-15 | $25.49 | $25.49 | $25.49 | $25.49 | $19.43 | 0 |
| 2016-01-14 | $25.03 | $25.50 | $25.03 | $25.49 | $19.43 | 1,200 |
| 2016-01-13 | $25.26 | $25.36 | $25.05 | $25.05 | $19.09 | 1,100 |
| 2016-01-12 | $25.30 | $25.30 | $25.30 | $25.30 | $19.28 | 300 |
| 2016-01-11 | $25.20 | $25.50 | $25.20 | $25.50 | $19.43 | 1,800 |
| 2016-01-08 | $25.16 | $25.16 | $25.16 | $25.16 | $19.17 | 300 |
| 2016-01-07 | $25.15 | $25.56 | $25.00 | $25.52 | $19.45 | 3,400 |
| 2016-01-06 | $25.20 | $25.20 | $25.20 | $25.20 | $19.20 | 190 |
| 2016-01-05 | $25.20 | $25.35 | $25.15 | $25.15 | $19.17 | 3,600 |
| 2016-01-04 | $25.06 | $25.41 | $25.03 | $25.20 | $19.20 | 28,000 |
| 2015-12-31 | $25.12 | $25.40 | $25.00 | $25.40 | $19.36 | 2,300 |
| 2015-12-30 | $25.25 | $25.40 | $25.25 | $25.40 | $19.36 | 1,100 |
| 2015-12-29 | $25.10 | $25.70 | $25.00 | $25.49 | $19.43 | 12,000 |
| 2015-12-28 | $25.25 | $25.85 | $25.10 | $25.58 | $19.22 | 11,300 |
| 2015-12-24 | $25.26 | $25.48 | $25.00 | $25.48 | $19.14 | 1,600 |
| 2015-12-23 | $26.00 | $26.10 | $25.49 | $25.90 | $19.46 | 5,600 |
| 2015-12-22 | $26.19 | $26.19 | $26.00 | $26.00 | $19.53 | 1,600 |
| 2015-12-21 | $26.40 | $26.50 | $26.00 | $26.00 | $19.53 | 2,300 |
| 2015-12-18 | $26.10 | $26.25 | $25.32 | $25.32 | $19.02 | 2,000 |
| 2015-12-17 | $26.15 | $26.55 | $26.00 | $26.10 | $19.61 | 2,100 |
| 2015-12-16 | $26.00 | $26.00 | $26.00 | $26.00 | $19.53 | 2,900 |
| 2015-12-15 | $26.00 | $26.00 | $26.00 | $26.00 | $19.53 | 0 |
| 2015-12-14 | $26.20 | $26.20 | $26.00 | $26.00 | $19.53 | 3,500 |
| 2015-12-11 | $26.08 | $26.08 | $26.08 | $26.08 | $19.59 | 1,000 |
| 2015-12-10 | $26.21 | $26.21 | $26.21 | $26.21 | $19.69 | 110 |
| 2015-12-09 | $26.70 | $27.70 | $26.55 | $26.55 | $19.95 | 3,500 |
| 2015-12-08 | $26.55 | $26.70 | $26.55 | $26.70 | $20.06 | 640 |
| 2015-12-07 | $26.72 | $26.72 | $26.72 | $26.72 | $20.07 | 50 |
| 2015-12-04 | $26.68 | $26.72 | $26.68 | $26.72 | $20.07 | 870 |
| 2015-12-03 | $26.25 | $26.34 | $26.25 | $26.34 | $19.79 | 520 |
| 2015-12-02 | $26.50 | $26.99 | $26.23 | $26.70 | $20.06 | 4,800 |
| 2015-12-01 | $26.46 | $26.46 | $26.46 | $26.46 | $19.88 | 470 |
| 2015-11-30 | $25.81 | $26.25 | $25.70 | $26.25 | $19.72 | 5,200 |
| 2015-11-27 | $25.72 | $25.72 | $25.72 | $25.72 | $19.32 | 0 |
| 2015-11-25 | $25.65 | $25.90 | $25.60 | $25.72 | $19.32 | 4,300 |
| 2015-11-24 | $25.60 | $25.65 | $25.40 | $25.65 | $19.27 | 4,000 |
| 2015-11-23 | $25.34 | $25.34 | $25.34 | $25.34 | $19.04 | 200 |
| 2015-11-20 | $25.68 | $25.70 | $25.50 | $25.70 | $19.31 | 8,200 |
| 2015-11-19 | $25.50 | $25.64 | $25.50 | $25.60 | $19.23 | 1,700 |
| 2015-11-18 | $25.35 | $25.60 | $25.35 | $25.40 | $19.08 | 5,700 |
| 2015-11-17 | $25.49 | $25.70 | $25.36 | $25.36 | $19.05 | 4,700 |
| 2015-11-16 | $25.47 | $25.47 | $25.41 | $25.41 | $19.09 | 2,200 |
| 2015-11-13 | $25.65 | $25.65 | $25.65 | $25.65 | $19.27 | 0 |
| 2015-11-12 | $25.40 | $25.65 | $25.40 | $25.65 | $19.27 | 670 |
| 2015-11-11 | $25.56 | $25.69 | $25.55 | $25.69 | $19.30 | 1,700 |
| 2015-11-10 | $25.53 | $25.70 | $25.50 | $25.50 | $19.16 | 2,200 |
| 2015-11-09 | $25.55 | $25.55 | $25.55 | $25.55 | $19.20 | 0 |
| 2015-11-06 | $25.55 | $25.55 | $25.55 | $25.55 | $19.20 | 800 |
| 2015-11-05 | $25.25 | $25.73 | $25.25 | $25.73 | $19.33 | 1,900 |
| 2015-11-04 | $25.45 | $25.59 | $25.36 | $25.59 | $19.22 | 4,100 |
| 2015-11-03 | $25.27 | $25.46 | $25.27 | $25.46 | $19.13 | 1,700 |
| 2015-11-02 | $25.35 | $25.50 | $25.30 | $25.30 | $19.01 | 1,100 |
| 2015-10-30 | $25.60 | $25.60 | $25.20 | $25.26 | $18.97 | 5,600 |
| 2015-10-29 | $25.65 | $25.65 | $25.25 | $25.32 | $19.03 | 2,500 |
| 2015-10-28 | $25.49 | $25.49 | $24.82 | $25.30 | $19.01 | 5,300 |
| 2015-10-27 | $25.98 | $26.00 | $25.91 | $25.91 | $19.47 | 800 |
| 2015-10-26 | $25.33 | $26.12 | $25.28 | $26.12 | $19.62 | 2,100 |
| 2015-10-23 | $25.22 | $25.48 | $25.22 | $25.48 | $19.14 | 5,600 |
| 2015-10-22 | $25.28 | $25.56 | $25.10 | $25.36 | $19.05 | 4,500 |
| 2015-10-21 | $25.14 | $25.14 | $24.75 | $25.03 | $18.80 | 3,000 |
| 2015-10-20 | $25.28 | $25.28 | $25.02 | $25.20 | $18.93 | 2,900 |
| 2015-10-19 | $25.75 | $25.90 | $25.10 | $25.10 | $18.86 | 5,500 |
| 2015-10-16 | $25.78 | $25.78 | $25.78 | $25.78 | $19.37 | 0 |
| 2015-10-15 | $26.00 | $26.00 | $25.46 | $25.78 | $19.37 | 7,500 |
| 2015-10-14 | $25.70 | $25.78 | $25.60 | $25.60 | $19.23 | 2,100 |
| 2015-10-13 | $25.22 | $26.05 | $25.22 | $25.80 | $19.38 | 4,600 |
| 2015-10-12 | $25.14 | $25.30 | $25.14 | $25.30 | $19.01 | 1,800 |
| 2015-10-09 | $25.20 | $25.25 | $25.15 | $25.25 | $18.97 | 1,400 |
| 2015-10-08 | $25.21 | $25.21 | $25.16 | $25.16 | $18.91 | 570 |
| 2015-10-07 | $25.10 | $25.13 | $25.10 | $25.13 | $18.88 | 1,200 |
| 2015-10-06 | $25.15 | $25.15 | $25.15 | $25.15 | $18.89 | 520 |
| 2015-10-05 | $25.25 | $25.25 | $24.85 | $25.04 | $18.81 | 930 |
| 2015-10-02 | $25.00 | $25.20 | $24.97 | $25.08 | $18.84 | 4,900 |
| 2015-10-01 | $25.05 | $25.05 | $25.05 | $25.05 | $18.82 | 100 |
| 2015-09-30 | $25.30 | $25.30 | $25.30 | $25.30 | $19.01 | 110 |
| 2015-09-29 | $25.29 | $25.29 | $25.29 | $25.29 | $18.73 | 1,100 |
| 2015-09-28 | $25.30 | $25.30 | $25.15 | $25.15 | $18.62 | 1,700 |
| 2015-09-25 | $25.03 | $25.30 | $25.03 | $25.30 | $18.74 | 900 |
| 2015-09-24 | $25.10 | $25.15 | $25.10 | $25.15 | $18.62 | 780 |
| 2015-09-23 | $25.20 | $25.20 | $25.00 | $25.18 | $18.65 | 590 |
| 2015-09-22 | $25.27 | $25.27 | $25.20 | $25.27 | $18.71 | 1,000 |
| 2015-09-21 | $25.17 | $25.17 | $25.17 | $25.17 | $18.64 | 0 |
| 2015-09-18 | $25.01 | $25.20 | $25.01 | $25.17 | $18.64 | 2,500 |
| 2015-09-17 | $25.00 | $25.18 | $25.00 | $25.02 | $18.53 | 1,600 |
| 2015-09-16 | $25.30 | $25.30 | $24.95 | $25.05 | $18.55 | 6,000 |
| 2015-09-15 | $25.25 | $25.30 | $25.25 | $25.26 | $18.71 | 1,600 |
| 2015-09-14 | $25.28 | $25.28 | $25.28 | $25.28 | $18.72 | 250 |
| 2015-09-11 | $25.25 | $25.25 | $25.22 | $25.22 | $18.68 | 1,000 |
| 2015-09-10 | $25.03 | $25.30 | $25.03 | $25.06 | $18.56 | 800 |
| 2015-09-09 | $25.14 | $25.14 | $25.14 | $25.14 | $18.62 | 100 |
| 2015-09-08 | $25.20 | $25.20 | $25.20 | $25.20 | $18.66 | 150 |
| 2015-09-04 | $24.97 | $25.04 | $24.96 | $25.00 | $18.51 | 4,400 |
| 2015-09-03 | $25.00 | $25.08 | $24.55 | $24.73 | $18.31 | 1,200 |
| 2015-09-02 | $24.59 | $24.96 | $24.59 | $24.68 | $18.28 | 4,800 |
| 2015-09-01 | $24.69 | $24.70 | $24.60 | $24.60 | $18.22 | 1,200 |
| 2015-08-31 | $25.06 | $25.06 | $24.27 | $24.50 | $18.14 | 7,900 |
| 2015-08-28 | $24.91 | $25.01 | $24.90 | $24.90 | $18.44 | 2,500 |
Federal Agricultural Mortgage Corp (AGM-P-A) News Headlines
Recent Federal Agricultural Mortgage Corp (AGM-P-A) News
Similar Companies to Federal Agricultural Mortgage Corp (AGM-P-A) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |