Assured Guaranty Municipal Holdings Inc (AGO-P-F) Exchange: NYSE
Data as of Aug. 22, 2025
$25.27 ($0.01) 0.04%
Assured Guaranty Municipal Holdings Inc - Daily Information
Click for more stock information on Assured Guaranty Municipal Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.27 |
| Previous Close | $25.27 |
| High | $25.28 |
| Low | $25.27 |
| Adjusted Open | $25.27 |
| Previous Adjusted Close | $25.27 |
| Adjusted High | $25.28 |
| Adjusted Low | $25.27 |
About Assured Guaranty Municipal Holdings Inc (AGO-P-F)
Assured Guaranty Ltd.
Invest in Assured Guaranty Municipal Holdings Inc (AGO-P-F)
Historical Stock Data for Assured Guaranty Municipal Holdings Inc (AGO-P-F)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-09-24 | $25.27 | $25.28 | $25.27 | $25.27 | $25.27 | 7,112 |
| 2021-09-23 | $25.27 | $25.28 | $25.26 | $25.26 | $25.26 | 7,190 |
| 2021-09-22 | $25.26 | $25.28 | $25.26 | $25.28 | $25.28 | 15,188 |
| 2021-09-21 | $25.25 | $25.27 | $25.25 | $25.26 | $25.26 | 27,551 |
| 2021-09-20 | $25.27 | $25.27 | $25.25 | $25.25 | $25.25 | 10,554 |
| 2021-09-17 | $25.25 | $25.28 | $25.25 | $25.28 | $25.28 | 1,155 |
| 2021-09-16 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 385 |
| 2021-09-15 | $25.24 | $25.27 | $25.24 | $25.27 | $25.27 | 2,316 |
| 2021-09-14 | $25.26 | $25.26 | $25.26 | $25.26 | $25.26 | 781 |
| 2021-09-13 | $25.25 | $25.25 | $25.23 | $25.24 | $25.24 | 10,308 |
| 2021-09-10 | $25.25 | $25.28 | $25.25 | $25.25 | $25.25 | 6,542 |
| 2021-09-09 | $25.26 | $25.27 | $25.26 | $25.26 | $25.26 | 545 |
| 2021-09-08 | $25.24 | $25.27 | $25.24 | $25.24 | $25.24 | 4,059 |
| 2021-09-07 | $25.24 | $25.27 | $25.24 | $25.24 | $25.24 | 6,054 |
| 2021-09-03 | $25.22 | $25.25 | $25.22 | $25.25 | $25.25 | 14,759 |
| 2021-09-02 | $25.26 | $25.50 | $25.18 | $25.23 | $25.23 | 24,473 |
| 2021-09-01 | $25.43 | $25.50 | $25.38 | $25.38 | $25.38 | 2,362 |
| 2021-08-31 | $25.40 | $25.80 | $25.30 | $25.52 | $25.52 | 19,991 |
| 2021-08-30 | $25.65 | $25.80 | $25.58 | $25.66 | $25.66 | 10,354 |
| 2021-08-27 | $25.87 | $25.87 | $25.80 | $25.80 | $25.80 | 2,453 |
| 2021-08-26 | $25.59 | $25.89 | $25.57 | $25.89 | $25.89 | 8,089 |
| 2021-08-25 | $25.51 | $25.87 | $25.51 | $25.56 | $25.56 | 4,959 |
| 2021-08-24 | $25.76 | $25.76 | $25.34 | $25.57 | $25.57 | 19,444 |
| 2021-08-23 | $26.06 | $26.10 | $25.90 | $25.96 | $25.96 | 6,365 |
| 2021-08-20 | $26.15 | $26.40 | $26.15 | $26.40 | $26.40 | 485 |
| 2021-08-19 | $25.80 | $26.56 | $25.80 | $26.00 | $26.00 | 4,662 |
| 2021-08-18 | $25.81 | $26.10 | $25.78 | $26.03 | $26.03 | 6,654 |
| 2021-08-17 | $27.02 | $27.88 | $25.65 | $25.98 | $25.98 | 34,643 |
| 2021-08-16 | $28.77 | $28.80 | $28.00 | $28.10 | $28.10 | 7,591 |
| 2021-08-13 | $28.43 | $29.00 | $27.70 | $28.29 | $28.29 | 30,040 |
| 2021-08-12 | $27.30 | $28.85 | $27.30 | $28.85 | $28.85 | 3,693 |
| 2021-08-11 | $27.50 | $28.33 | $27.50 | $28.02 | $28.02 | 5,670 |
| 2021-08-10 | $28.15 | $28.15 | $27.78 | $27.86 | $27.86 | 20,266 |
| 2021-08-09 | $28.10 | $28.28 | $27.78 | $28.28 | $28.28 | 23,818 |
| 2021-08-06 | $28.55 | $28.55 | $27.90 | $28.01 | $28.01 | 24,096 |
| 2021-08-05 | $27.76 | $28.27 | $27.76 | $28.15 | $28.15 | 3,890 |
| 2021-08-04 | $27.64 | $28.00 | $27.59 | $28.00 | $28.00 | 7,650 |
| 2021-08-03 | $27.49 | $27.77 | $27.22 | $27.69 | $27.69 | 34,150 |
| 2021-08-02 | $26.91 | $28.02 | $26.65 | $27.48 | $27.48 | 18,234 |
| 2021-07-30 | $26.77 | $27.10 | $26.56 | $27.05 | $27.05 | 34,082 |
| 2021-07-29 | $27.14 | $27.19 | $26.14 | $26.63 | $26.63 | 10,845 |
| 2021-07-28 | $26.40 | $26.59 | $26.30 | $26.45 | $26.45 | 7,012 |
| 2021-07-27 | $26.17 | $26.41 | $26.06 | $26.41 | $26.41 | 4,854 |
| 2021-07-26 | $26.17 | $26.30 | $26.10 | $26.29 | $26.29 | 4,685 |
| 2021-07-23 | $26.00 | $26.25 | $26.00 | $26.22 | $26.22 | 2,778 |
| 2021-07-22 | $25.95 | $26.41 | $25.95 | $26.30 | $26.30 | 5,728 |
| 2021-07-21 | $25.98 | $26.10 | $25.98 | $26.10 | $26.10 | 2,672 |
| 2021-07-20 | $25.88 | $26.10 | $25.88 | $26.10 | $26.10 | 754 |
| 2021-07-19 | $25.75 | $25.93 | $25.75 | $25.93 | $25.93 | 6,621 |
| 2021-07-16 | $25.84 | $25.94 | $25.80 | $25.84 | $25.84 | 4,346 |
| 2021-07-15 | $25.85 | $25.93 | $25.74 | $25.90 | $25.90 | 9,971 |
| 2021-07-14 | $25.92 | $25.92 | $25.85 | $25.85 | $25.85 | 843 |
| 2021-07-13 | $25.95 | $25.95 | $25.75 | $25.83 | $25.83 | 2,149 |
| 2021-07-12 | $25.65 | $25.95 | $25.65 | $25.77 | $25.77 | 4,995 |
| 2021-07-09 | $25.73 | $25.90 | $25.62 | $25.62 | $25.62 | 3,765 |
| 2021-07-08 | $25.71 | $25.79 | $25.71 | $25.71 | $25.71 | 1,082 |
| 2021-07-07 | $25.64 | $25.87 | $25.62 | $25.75 | $25.75 | 6,589 |
| 2021-07-06 | $25.75 | $25.80 | $25.61 | $25.65 | $25.65 | 4,908 |
| 2021-07-02 | $25.80 | $25.83 | $25.80 | $25.80 | $25.80 | 1,746 |
| 2021-07-01 | $25.68 | $25.94 | $25.66 | $25.85 | $25.85 | 4,906 |
| 2021-06-30 | $25.89 | $25.90 | $25.66 | $25.66 | $25.66 | 14,688 |
| 2021-06-29 | $25.90 | $25.93 | $25.83 | $25.91 | $25.91 | 8,375 |
| 2021-06-28 | $26.11 | $26.18 | $25.91 | $26.00 | $25.65 | 14,272 |
| 2021-06-25 | $26.26 | $26.26 | $26.26 | $26.26 | $25.91 | 500 |
| 2021-06-24 | $26.02 | $26.46 | $25.93 | $26.32 | $25.97 | 13,483 |
| 2021-06-23 | $25.99 | $26.00 | $25.86 | $25.91 | $25.56 | 3,135 |
| 2021-06-22 | $25.90 | $25.95 | $25.89 | $25.95 | $25.60 | 4,691 |
| 2021-06-21 | $26.00 | $26.00 | $25.85 | $25.90 | $25.55 | 7,200 |
| 2021-06-18 | $25.81 | $25.99 | $25.80 | $25.99 | $25.64 | 3,712 |
| 2021-06-17 | $26.03 | $26.03 | $25.90 | $26.00 | $25.65 | 1,230 |
| 2021-06-16 | $25.80 | $25.99 | $25.80 | $25.91 | $25.57 | 3,534 |
| 2021-06-15 | $26.04 | $26.04 | $25.80 | $25.85 | $25.51 | 1,932 |
| 2021-06-14 | $26.03 | $26.03 | $25.94 | $25.97 | $25.62 | 6,485 |
| 2021-06-11 | $25.84 | $25.90 | $25.84 | $25.89 | $25.54 | 4,067 |
| 2021-06-10 | $25.80 | $25.92 | $25.75 | $25.75 | $25.41 | 3,261 |
| 2021-06-09 | $25.84 | $25.92 | $25.71 | $25.71 | $25.37 | 3,611 |
| 2021-06-08 | $25.96 | $26.04 | $25.88 | $25.88 | $25.54 | 4,537 |
| 2021-06-07 | $25.78 | $25.95 | $25.78 | $25.89 | $25.54 | 3,382 |
| 2021-06-04 | $25.88 | $25.95 | $25.80 | $25.88 | $25.53 | 11,415 |
| 2021-06-03 | $25.59 | $25.83 | $25.58 | $25.75 | $25.41 | 9,537 |
| 2021-06-02 | $25.66 | $25.69 | $25.59 | $25.68 | $25.34 | 1,846 |
| 2021-06-01 | $25.70 | $25.73 | $25.58 | $25.71 | $25.37 | 10,829 |
| 2021-05-28 | $26.48 | $26.90 | $25.63 | $25.63 | $25.29 | 53,910 |
| 2021-05-27 | $25.73 | $26.84 | $25.69 | $26.58 | $26.23 | 50,408 |
| 2021-05-26 | $25.69 | $25.74 | $25.58 | $25.74 | $25.39 | 7,848 |
| 2021-05-25 | $25.89 | $25.89 | $25.67 | $25.79 | $25.45 | 3,847 |
| 2021-05-24 | $25.77 | $25.77 | $25.72 | $25.72 | $25.38 | 694 |
| 2021-05-21 | $25.72 | $25.81 | $25.72 | $25.76 | $25.42 | 1,475 |
| 2021-05-20 | $25.95 | $25.95 | $25.66 | $25.80 | $25.46 | 3,334 |
| 2021-05-19 | $26.06 | $26.06 | $25.60 | $25.70 | $25.36 | 2,516 |
| 2021-05-18 | $25.76 | $26.07 | $25.76 | $25.92 | $25.57 | 6,772 |
| 2021-05-17 | $25.73 | $25.89 | $25.71 | $25.89 | $25.54 | 2,646 |
| 2021-05-14 | $26.11 | $26.11 | $25.75 | $25.98 | $25.63 | 1,085 |
| 2021-05-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.41 | 256 |
| 2021-05-12 | $25.75 | $25.80 | $25.65 | $25.75 | $25.41 | 7,974 |
| 2021-05-11 | $25.56 | $26.17 | $25.56 | $25.69 | $25.35 | 5,239 |
| 2021-05-10 | $25.78 | $25.83 | $25.78 | $25.82 | $25.48 | 3,134 |
| 2021-05-07 | $25.81 | $25.83 | $25.81 | $25.83 | $25.49 | 877 |
| 2021-05-06 | $25.69 | $25.81 | $25.69 | $25.76 | $25.42 | 2,965 |
| 2021-05-05 | $25.83 | $25.83 | $25.83 | $25.83 | $25.49 | 10 |
| 2021-05-04 | $25.74 | $25.85 | $25.66 | $25.83 | $25.49 | 5,222 |
| 2021-05-03 | $25.90 | $25.90 | $25.64 | $25.81 | $25.47 | 10,664 |
| 2021-04-30 | $25.91 | $26.16 | $25.74 | $26.16 | $25.81 | 6,767 |
| 2021-04-29 | $25.93 | $25.93 | $25.72 | $25.76 | $25.42 | 2,832 |
| 2021-04-28 | $25.96 | $26.12 | $25.95 | $26.01 | $25.67 | 1,793 |
| 2021-04-27 | $25.85 | $25.85 | $25.80 | $25.82 | $25.48 | 1,460 |
| 2021-04-26 | $25.72 | $25.96 | $25.72 | $25.96 | $25.61 | 922 |
| 2021-04-23 | $26.06 | $26.14 | $26.06 | $26.14 | $25.79 | 408 |
| 2021-04-22 | $25.90 | $26.34 | $25.87 | $26.01 | $25.66 | 8,321 |
| 2021-04-21 | $25.87 | $25.89 | $25.87 | $25.88 | $25.54 | 932 |
| 2021-04-20 | $25.87 | $25.94 | $25.73 | $25.82 | $25.48 | 5,269 |
| 2021-04-19 | $25.73 | $25.81 | $25.66 | $25.81 | $25.47 | 1,676 |
| 2021-04-16 | $25.86 | $25.86 | $25.84 | $25.85 | $25.51 | 1,127 |
| 2021-04-15 | $25.92 | $25.92 | $25.70 | $25.89 | $25.54 | 3,400 |
| 2021-04-14 | $25.69 | $25.71 | $25.65 | $25.71 | $25.37 | 1,438 |
| 2021-04-13 | $25.64 | $25.73 | $25.60 | $25.62 | $25.28 | 5,199 |
| 2021-04-12 | $25.65 | $25.69 | $25.65 | $25.69 | $25.35 | 2,254 |
| 2021-04-09 | $25.69 | $25.74 | $25.69 | $25.70 | $25.36 | 2,214 |
| 2021-04-08 | $25.70 | $25.70 | $25.60 | $25.67 | $25.33 | 2,980 |
| 2021-04-07 | $25.73 | $25.77 | $25.73 | $25.77 | $25.43 | 1,676 |
| 2021-04-06 | $25.65 | $25.73 | $25.65 | $25.73 | $25.39 | 1,774 |
| 2021-04-05 | $25.75 | $25.75 | $25.62 | $25.67 | $25.33 | 12,275 |
| 2021-04-01 | $25.80 | $25.80 | $25.71 | $25.80 | $25.46 | 1,937 |
| 2021-03-31 | $25.83 | $25.99 | $25.56 | $25.99 | $25.64 | 5,846 |
| 2021-03-30 | $25.89 | $25.90 | $25.81 | $25.86 | $25.51 | 1,338 |
| 2021-03-29 | $26.38 | $26.38 | $26.20 | $26.38 | $25.68 | 11,466 |
| 2021-03-26 | $26.21 | $26.40 | $26.20 | $26.38 | $25.68 | 4,651 |
| 2021-03-25 | $26.08 | $26.25 | $26.08 | $26.25 | $25.55 | 3,692 |
| 2021-03-24 | $26.40 | $26.40 | $26.12 | $26.26 | $25.56 | 4,218 |
| 2021-03-23 | $26.12 | $26.79 | $26.12 | $26.15 | $25.46 | 12,176 |
| 2021-03-22 | $26.55 | $27.81 | $25.90 | $26.60 | $25.89 | 21,245 |
| 2021-03-19 | $25.82 | $25.88 | $25.81 | $25.87 | $25.18 | 2,915 |
| 2021-03-18 | $25.78 | $25.82 | $25.70 | $25.82 | $25.14 | 2,596 |
| 2021-03-17 | $25.73 | $25.78 | $25.70 | $25.78 | $25.10 | 5,089 |
| 2021-03-16 | $25.72 | $25.72 | $25.67 | $25.67 | $24.99 | 1,781 |
| 2021-03-15 | $25.64 | $25.83 | $25.60 | $25.60 | $24.92 | 12,203 |
| 2021-03-12 | $25.60 | $25.64 | $25.57 | $25.60 | $24.92 | 5,132 |
| 2021-03-11 | $25.64 | $25.64 | $25.50 | $25.50 | $24.82 | 2,535 |
| 2021-03-10 | $25.55 | $25.60 | $25.49 | $25.55 | $24.87 | 2,286 |
| 2021-03-09 | $25.63 | $25.64 | $25.55 | $25.60 | $24.92 | 1,522 |
| 2021-03-08 | $25.51 | $25.64 | $25.51 | $25.64 | $24.96 | 1,638 |
| 2021-03-05 | $25.64 | $25.64 | $25.49 | $25.57 | $24.89 | 3,748 |
| 2021-03-04 | $25.46 | $25.69 | $25.46 | $25.65 | $24.97 | 4,303 |
| 2021-03-03 | $25.60 | $25.60 | $25.45 | $25.45 | $24.78 | 1,926 |
| 2021-03-02 | $25.69 | $25.69 | $25.55 | $25.56 | $24.88 | 2,333 |
| 2021-03-01 | $25.66 | $25.71 | $25.45 | $25.58 | $24.90 | 6,216 |
| 2021-02-26 | $25.68 | $25.68 | $25.45 | $25.66 | $24.98 | 2,973 |
| 2021-02-25 | $25.65 | $25.65 | $25.52 | $25.60 | $24.92 | 5,399 |
| 2021-02-24 | $25.70 | $25.70 | $25.55 | $25.65 | $24.97 | 11,174 |
| 2021-02-23 | $25.70 | $25.70 | $25.57 | $25.57 | $24.90 | 1,744 |
| 2021-02-22 | $25.70 | $25.70 | $25.46 | $25.63 | $24.95 | 8,104 |
| 2021-02-19 | $25.71 | $25.71 | $25.56 | $25.56 | $24.88 | 2,826 |
| 2021-02-18 | $25.70 | $25.75 | $25.44 | $25.55 | $24.87 | 2,819 |
| 2021-02-17 | $25.50 | $25.75 | $25.45 | $25.75 | $25.07 | 12,939 |
| 2021-02-16 | $25.55 | $25.55 | $25.40 | $25.48 | $24.80 | 4,579 |
| 2021-02-12 | $25.37 | $25.55 | $25.37 | $25.55 | $24.87 | 2,776 |
| 2021-02-11 | $25.50 | $25.57 | $25.50 | $25.51 | $24.83 | 2,974 |
| 2021-02-10 | $25.56 | $25.56 | $25.52 | $25.52 | $24.84 | 1,453 |
| 2021-02-09 | $25.53 | $25.58 | $25.48 | $25.52 | $24.84 | 1,126 |
| 2021-02-08 | $25.55 | $25.57 | $25.44 | $25.57 | $24.89 | 3,055 |
| 2021-02-05 | $25.48 | $25.49 | $25.35 | $25.43 | $24.76 | 13,332 |
| 2021-02-04 | $25.40 | $25.50 | $25.36 | $25.44 | $24.77 | 10,848 |
| 2021-02-03 | $25.45 | $25.45 | $25.35 | $25.40 | $24.73 | 11,984 |
| 2021-02-02 | $25.53 | $25.57 | $25.48 | $25.57 | $24.89 | 3,031 |
| 2021-02-01 | $25.57 | $25.57 | $25.50 | $25.53 | $24.85 | 2,433 |
| 2021-01-29 | $25.56 | $25.56 | $25.39 | $25.44 | $24.77 | 2,607 |
| 2021-01-28 | $25.40 | $25.54 | $25.39 | $25.47 | $24.79 | 2,488 |
| 2021-01-27 | $25.45 | $25.50 | $25.33 | $25.33 | $24.66 | 8,074 |
| 2021-01-26 | $25.54 | $25.58 | $25.45 | $25.45 | $24.78 | 1,707 |
| 2021-01-25 | $25.45 | $25.59 | $25.44 | $25.47 | $24.80 | 3,368 |
| 2021-01-22 | $25.37 | $25.55 | $25.37 | $25.53 | $24.85 | 8,845 |
| 2021-01-21 | $25.44 | $25.60 | $25.43 | $25.46 | $24.79 | 3,871 |
| 2021-01-20 | $25.52 | $25.56 | $25.46 | $25.50 | $24.82 | 8,593 |
| 2021-01-19 | $25.51 | $25.56 | $25.51 | $25.51 | $24.83 | 4,369 |
| 2021-01-15 | $25.75 | $25.75 | $25.50 | $25.61 | $24.93 | 2,902 |
| 2021-01-14 | $25.68 | $25.68 | $25.50 | $25.50 | $24.82 | 3,327 |
| 2021-01-13 | $25.40 | $25.68 | $25.40 | $25.68 | $25.00 | 5,312 |
| 2021-01-12 | $25.40 | $25.40 | $25.30 | $25.38 | $24.71 | 3,990 |
| 2021-01-11 | $25.37 | $25.45 | $25.37 | $25.40 | $24.72 | 5,498 |
| 2021-01-08 | $25.44 | $25.48 | $25.39 | $25.44 | $24.77 | 9,077 |
| 2021-01-07 | $25.45 | $25.47 | $25.36 | $25.42 | $24.75 | 7,166 |
| 2021-01-06 | $25.53 | $25.53 | $25.35 | $25.40 | $24.73 | 11,851 |
| 2021-01-05 | $25.45 | $25.54 | $25.45 | $25.51 | $24.83 | 7,443 |
| 2021-01-04 | $25.48 | $25.50 | $25.42 | $25.49 | $24.81 | 11,240 |
| 2020-12-31 | $25.45 | $25.54 | $25.45 | $25.45 | $24.78 | 44,309 |
| 2020-12-30 | $25.64 | $25.64 | $25.36 | $25.44 | $24.77 | 4,055 |
| 2020-12-29 | $25.73 | $25.80 | $25.73 | $25.80 | $24.78 | 4,220 |
| 2020-12-28 | $25.85 | $25.85 | $25.66 | $25.82 | $24.79 | 8,969 |
| 2020-12-24 | $25.87 | $25.87 | $25.74 | $25.87 | $24.84 | 1,689 |
| 2020-12-23 | $25.81 | $25.94 | $25.73 | $25.90 | $24.87 | 9,337 |
| 2020-12-22 | $25.96 | $26.03 | $25.73 | $25.95 | $24.92 | 7,885 |
| 2020-12-21 | $25.86 | $26.06 | $25.86 | $26.06 | $25.02 | 2,560 |
| 2020-12-18 | $25.84 | $26.07 | $25.84 | $26.07 | $25.03 | 4,080 |
| 2020-12-17 | $25.83 | $26.00 | $25.80 | $26.00 | $24.97 | 7,388 |
| 2020-12-16 | $25.80 | $25.85 | $25.78 | $25.85 | $24.82 | 4,947 |
| 2020-12-15 | $25.70 | $25.90 | $25.65 | $25.88 | $24.85 | 3,147 |
| 2020-12-14 | $25.70 | $25.70 | $25.68 | $25.68 | $24.66 | 920 |
| 2020-12-11 | $25.75 | $25.88 | $25.75 | $25.88 | $24.85 | 1,891 |
| 2020-12-10 | $25.80 | $25.85 | $25.75 | $25.85 | $24.82 | 2,703 |
| 2020-12-09 | $25.80 | $25.90 | $25.75 | $25.90 | $24.87 | 5,717 |
| 2020-12-08 | $25.80 | $25.82 | $25.78 | $25.80 | $24.78 | 2,538 |
| 2020-12-07 | $25.70 | $25.77 | $25.66 | $25.77 | $24.75 | 5,539 |
| 2020-12-04 | $25.53 | $25.86 | $25.53 | $25.74 | $24.72 | 4,845 |
| 2020-12-03 | $25.81 | $25.81 | $25.20 | $25.20 | $24.20 | 626 |
| 2020-12-02 | $25.62 | $25.75 | $25.62 | $25.73 | $24.71 | 3,050 |
| 2020-12-01 | $25.68 | $25.70 | $25.62 | $25.62 | $24.60 | 6,528 |
| 2020-11-30 | $25.80 | $25.80 | $25.65 | $25.65 | $24.63 | 4,998 |
| 2020-11-27 | $25.80 | $25.89 | $25.80 | $25.89 | $24.86 | 354 |
| 2020-11-25 | $25.70 | $25.82 | $25.70 | $25.79 | $24.77 | 2,558 |
| 2020-11-24 | $25.70 | $25.78 | $25.70 | $25.73 | $24.71 | 1,936 |
| 2020-11-23 | $25.73 | $25.78 | $25.70 | $25.78 | $24.76 | 2,634 |
| 2020-11-20 | $25.66 | $25.79 | $25.61 | $25.79 | $24.77 | 4,154 |
| 2020-11-19 | $25.62 | $25.72 | $25.61 | $25.64 | $24.62 | 2,248 |
| 2020-11-18 | $25.61 | $25.75 | $25.53 | $25.67 | $24.65 | 6,401 |
| 2020-11-17 | $25.69 | $25.69 | $25.66 | $25.68 | $24.66 | 2,090 |
| 2020-11-16 | $25.70 | $25.80 | $25.61 | $25.61 | $24.59 | 7,366 |
| 2020-11-13 | $25.66 | $25.66 | $25.66 | $25.66 | $24.64 | 73 |
| 2020-11-12 | $25.70 | $25.70 | $25.66 | $25.66 | $24.64 | 2,100 |
| 2020-11-11 | $25.68 | $25.72 | $25.65 | $25.72 | $24.70 | 3,933 |
| 2020-11-10 | $25.83 | $25.83 | $25.69 | $25.72 | $24.70 | 3,297 |
| 2020-11-09 | $25.77 | $25.87 | $25.74 | $25.78 | $24.76 | 7,747 |
| 2020-11-06 | $25.77 | $25.77 | $25.68 | $25.68 | $24.66 | 1,237 |
| 2020-11-05 | $25.60 | $25.80 | $25.60 | $25.69 | $24.67 | 4,527 |
| 2020-11-04 | $25.51 | $25.62 | $25.51 | $25.55 | $24.54 | 2,785 |
| 2020-11-03 | $25.41 | $25.50 | $25.41 | $25.50 | $24.49 | 3,876 |
| 2020-11-02 | $25.50 | $25.53 | $25.41 | $25.48 | $24.47 | 4,336 |
| 2020-10-30 | $25.50 | $25.62 | $25.40 | $25.40 | $24.39 | 4,990 |
| 2020-10-29 | $25.82 | $25.82 | $25.39 | $25.46 | $24.45 | 7,048 |
| 2020-10-28 | $26.17 | $26.17 | $25.46 | $25.56 | $24.54 | 4,734 |
| 2020-10-27 | $26.03 | $26.03 | $25.58 | $25.75 | $24.73 | 2,443 |
| 2020-10-26 | $26.18 | $26.18 | $25.70 | $25.70 | $24.68 | 3,735 |
| 2020-10-23 | $26.30 | $26.30 | $25.76 | $25.79 | $24.77 | 3,415 |
| 2020-10-22 | $25.82 | $25.85 | $25.82 | $25.85 | $24.82 | 623 |
| 2020-10-21 | $26.20 | $26.35 | $25.85 | $26.04 | $25.00 | 5,612 |
| 2020-10-20 | $26.03 | $26.19 | $25.85 | $26.11 | $25.07 | 4,421 |
| 2020-10-19 | $25.90 | $26.00 | $25.85 | $25.85 | $24.82 | 7,721 |
| 2020-10-16 | $26.03 | $26.03 | $25.85 | $25.85 | $24.82 | 456 |
| 2020-10-15 | $26.13 | $26.13 | $25.94 | $25.94 | $24.91 | 3,928 |
| 2020-10-14 | $26.00 | $26.20 | $25.91 | $26.20 | $25.16 | 5,340 |
| 2020-10-13 | $25.89 | $26.12 | $25.85 | $26.12 | $25.08 | 3,118 |
| 2020-10-12 | $26.15 | $26.15 | $25.99 | $26.03 | $24.99 | 1,667 |
| 2020-10-09 | $26.01 | $26.01 | $26.01 | $26.01 | $24.98 | 136 |
| 2020-10-08 | $26.29 | $26.29 | $26.01 | $26.01 | $24.98 | 4,554 |
| 2020-10-07 | $26.30 | $26.30 | $25.99 | $26.07 | $25.04 | 1,244 |
| 2020-10-06 | $26.00 | $26.20 | $25.90 | $26.20 | $25.16 | 3,735 |
| 2020-10-05 | $25.99 | $26.00 | $25.80 | $26.00 | $24.97 | 1,811 |
| 2020-10-02 | $25.66 | $26.00 | $25.63 | $26.00 | $24.97 | 2,112 |
| 2020-10-01 | $25.76 | $26.00 | $25.68 | $26.00 | $24.97 | 4,097 |
| 2020-09-30 | $25.70 | $25.89 | $25.55 | $25.65 | $24.63 | 1,637 |
| 2020-09-29 | $26.00 | $26.00 | $25.67 | $25.90 | $24.87 | 5,482 |
| 2020-09-28 | $25.70 | $26.50 | $25.69 | $26.50 | $25.11 | 5,665 |
| 2020-09-25 | $25.75 | $25.75 | $25.55 | $25.57 | $24.23 | 3,322 |
| 2020-09-24 | $25.51 | $25.68 | $25.51 | $25.65 | $24.30 | 1,762 |
| 2020-09-23 | $25.70 | $25.85 | $25.50 | $25.62 | $24.27 | 12,099 |
| 2020-09-22 | $25.72 | $25.72 | $25.47 | $25.47 | $24.13 | 1,287 |
| 2020-09-21 | $25.60 | $25.73 | $25.28 | $25.28 | $23.95 | 7,116 |
| 2020-09-18 | $25.56 | $25.56 | $25.56 | $25.56 | $24.22 | 259 |
| 2020-09-17 | $25.66 | $25.75 | $25.66 | $25.75 | $24.39 | 2,360 |
| 2020-09-16 | $25.66 | $25.77 | $25.64 | $25.69 | $24.34 | 3,154 |
| 2020-09-15 | $25.65 | $25.67 | $25.56 | $25.67 | $24.32 | 5,275 |
| 2020-09-14 | $25.58 | $25.66 | $25.55 | $25.57 | $24.23 | 1,938 |
| 2020-09-11 | $25.67 | $25.67 | $25.57 | $25.57 | $24.23 | 490 |
| 2020-09-10 | $25.41 | $25.63 | $25.41 | $25.54 | $24.20 | 3,978 |
| 2020-09-09 | $25.39 | $25.50 | $25.27 | $25.50 | $24.16 | 3,309 |
| 2020-09-08 | $25.24 | $25.39 | $25.23 | $25.25 | $23.92 | 8,243 |
| 2020-09-04 | $25.52 | $25.52 | $25.21 | $25.45 | $24.11 | 7,278 |
| 2020-09-03 | $25.54 | $25.60 | $25.50 | $25.51 | $24.17 | 5,574 |
| 2020-09-02 | $25.63 | $25.63 | $25.53 | $25.53 | $24.19 | 2,558 |
| 2020-09-01 | $25.65 | $25.74 | $25.63 | $25.72 | $24.37 | 2,347 |
| 2020-08-31 | $25.80 | $25.87 | $25.52 | $25.76 | $24.41 | 4,897 |
| 2020-08-28 | $25.76 | $25.90 | $25.76 | $25.79 | $24.44 | 1,049 |
| 2020-08-27 | $25.76 | $25.84 | $25.70 | $25.84 | $24.48 | 4,996 |
| 2020-08-26 | $26.15 | $26.17 | $25.58 | $25.78 | $24.42 | 12,150 |
| 2020-08-25 | $26.01 | $26.18 | $26.01 | $26.17 | $24.80 | 2,429 |
| 2020-08-24 | $25.91 | $26.18 | $25.91 | $26.18 | $24.80 | 1,395 |
| 2020-08-21 | $25.81 | $25.91 | $25.81 | $25.91 | $24.55 | 872 |
| 2020-08-20 | $25.73 | $25.89 | $25.73 | $25.89 | $24.53 | 1,340 |
| 2020-08-19 | $25.84 | $25.87 | $25.79 | $25.85 | $24.49 | 2,002 |
| 2020-08-18 | $25.85 | $25.89 | $25.77 | $25.81 | $24.45 | 1,919 |
| 2020-08-17 | $25.80 | $25.89 | $25.78 | $25.85 | $24.49 | 3,143 |
| 2020-08-14 | $25.69 | $25.81 | $25.62 | $25.81 | $24.45 | 6,828 |
| 2020-08-13 | $25.80 | $25.93 | $25.77 | $25.77 | $24.42 | 4,254 |
| 2020-08-12 | $25.70 | $25.81 | $25.68 | $25.69 | $24.34 | 1,258 |
| 2020-08-11 | $25.70 | $25.70 | $25.70 | $25.70 | $24.35 | 273 |
| 2020-08-10 | $25.75 | $25.80 | $25.66 | $25.75 | $24.40 | 2,110 |
| 2020-08-07 | $25.52 | $25.72 | $25.52 | $25.69 | $24.34 | 3,751 |
| 2020-08-06 | $25.65 | $25.86 | $25.59 | $25.63 | $24.28 | 4,994 |
| 2020-08-05 | $25.66 | $25.71 | $25.50 | $25.59 | $24.25 | 4,072 |
| 2020-08-04 | $25.71 | $25.81 | $25.65 | $25.81 | $24.45 | 2,517 |
| 2020-08-03 | $25.66 | $25.88 | $25.66 | $25.70 | $24.35 | 4,871 |
| 2020-07-31 | $25.65 | $25.78 | $25.65 | $25.66 | $24.31 | 2,232 |
| 2020-07-30 | $25.60 | $25.75 | $25.58 | $25.75 | $24.40 | 3,371 |
| 2020-07-29 | $25.70 | $25.70 | $25.70 | $25.70 | $24.35 | 1,146 |
| 2020-07-28 | $25.61 | $25.61 | $25.60 | $25.60 | $24.26 | 608 |
| 2020-07-27 | $25.75 | $25.75 | $25.75 | $25.75 | $24.40 | 217 |
| 2020-07-24 | $25.65 | $25.65 | $25.65 | $25.65 | $24.30 | 739 |
| 2020-07-23 | $25.62 | $25.79 | $25.60 | $25.63 | $24.28 | 1,386 |
| 2020-07-22 | $25.61 | $25.61 | $25.61 | $25.61 | $24.27 | 193 |
| 2020-07-21 | $25.63 | $25.63 | $25.61 | $25.61 | $24.26 | 1,066 |
| 2020-07-20 | $25.45 | $25.80 | $25.45 | $25.63 | $24.28 | 2,306 |
| 2020-07-17 | $25.46 | $25.59 | $25.45 | $25.45 | $24.11 | 4,116 |
| 2020-07-16 | $25.45 | $26.00 | $25.42 | $25.64 | $24.29 | 9,751 |
| 2020-07-15 | $26.24 | $26.24 | $25.34 | $25.34 | $24.01 | 3,864 |
| 2020-07-14 | $25.90 | $25.92 | $25.78 | $25.78 | $24.43 | 738 |
| 2020-07-13 | $25.96 | $25.96 | $25.58 | $25.68 | $24.33 | 2,642 |
| 2020-07-10 | $25.80 | $25.80 | $25.72 | $25.73 | $24.38 | 2,940 |
| 2020-07-09 | $25.73 | $26.00 | $25.48 | $25.73 | $24.38 | 4,190 |
| 2020-07-08 | $25.57 | $25.86 | $25.55 | $25.85 | $24.49 | 2,854 |
| 2020-07-07 | $25.91 | $25.95 | $25.26 | $25.27 | $23.94 | 2,139 |
| 2020-07-06 | $25.60 | $25.66 | $25.60 | $25.66 | $24.31 | 771 |
| 2020-07-02 | $25.50 | $25.54 | $25.50 | $25.54 | $24.20 | 910 |
| 2020-07-01 | $25.48 | $25.49 | $25.20 | $25.20 | $23.88 | 1,230 |
| 2020-06-30 | $25.40 | $25.52 | $25.09 | $25.52 | $24.18 | 9,733 |
| 2020-06-29 | $25.66 | $25.66 | $25.02 | $25.21 | $23.89 | 6,226 |
| 2020-06-26 | $25.67 | $25.67 | $25.67 | $25.67 | $23.99 | 409 |
| 2020-06-25 | $25.70 | $25.70 | $25.70 | $25.70 | $24.02 | 201 |
| 2020-06-24 | $25.69 | $26.00 | $25.67 | $26.00 | $24.30 | 6,508 |
| 2020-06-23 | $25.50 | $25.99 | $25.50 | $25.86 | $24.17 | 3,815 |
| 2020-06-22 | $25.50 | $25.50 | $25.50 | $25.50 | $23.83 | 495 |
| 2020-06-19 | $25.35 | $25.47 | $25.28 | $25.28 | $23.62 | 7,931 |
| 2020-06-18 | $25.55 | $25.55 | $25.16 | $25.16 | $23.51 | 3,863 |
| 2020-06-17 | $25.55 | $25.63 | $25.55 | $25.63 | $23.95 | 875 |
| 2020-06-16 | $25.85 | $25.85 | $25.39 | $25.62 | $23.94 | 3,217 |
| 2020-06-15 | $25.35 | $25.40 | $25.29 | $25.33 | $23.67 | 4,877 |
| 2020-06-12 | $25.47 | $25.52 | $25.42 | $25.42 | $23.76 | 3,756 |
| 2020-06-11 | $25.95 | $25.95 | $25.35 | $25.41 | $23.75 | 4,265 |
| 2020-06-10 | $26.25 | $26.25 | $26.02 | $26.02 | $24.32 | 5,400 |
| 2020-06-09 | $26.50 | $26.50 | $26.16 | $26.41 | $24.68 | 4,009 |
| 2020-06-08 | $26.38 | $26.69 | $26.25 | $26.66 | $24.91 | 17,645 |
| 2020-06-05 | $26.36 | $26.69 | $26.23 | $26.23 | $24.51 | 3,060 |
| 2020-06-04 | $26.69 | $26.69 | $26.11 | $26.48 | $24.75 | 6,832 |
| 2020-06-03 | $26.48 | $26.69 | $26.09 | $26.34 | $24.61 | 5,431 |
| 2020-06-02 | $26.37 | $26.48 | $26.14 | $26.48 | $24.75 | 2,911 |
| 2020-06-01 | $26.05 | $26.40 | $25.90 | $26.37 | $24.64 | 9,370 |
| 2020-05-29 | $25.70 | $26.44 | $25.70 | $26.44 | $24.71 | 25,135 |
| 2020-05-28 | $25.40 | $25.68 | $25.27 | $25.67 | $23.99 | 3,567 |
| 2020-05-27 | $25.23 | $25.43 | $25.23 | $25.40 | $23.74 | 6,435 |
| 2020-05-26 | $25.32 | $25.40 | $25.27 | $25.37 | $23.71 | 4,469 |
| 2020-05-22 | $25.27 | $25.46 | $25.25 | $25.46 | $23.79 | 1,717 |
| 2020-05-21 | $25.38 | $25.38 | $25.30 | $25.30 | $23.64 | 454 |
| 2020-05-20 | $25.18 | $25.32 | $25.01 | $25.30 | $23.64 | 5,236 |
| 2020-05-19 | $25.08 | $25.18 | $25.01 | $25.18 | $23.53 | 3,866 |
| 2020-05-18 | $24.96 | $25.28 | $24.68 | $25.08 | $23.44 | 7,512 |
| 2020-05-15 | $24.58 | $24.81 | $24.58 | $24.67 | $23.05 | 3,283 |
| 2020-05-14 | $24.50 | $24.81 | $24.14 | $24.77 | $23.15 | 7,946 |
| 2020-05-13 | $24.90 | $25.01 | $24.14 | $24.50 | $22.90 | 7,280 |
| 2020-05-12 | $24.91 | $25.02 | $24.84 | $24.92 | $23.29 | 6,294 |
| 2020-05-11 | $24.84 | $25.04 | $24.77 | $25.01 | $23.37 | 5,723 |
| 2020-05-08 | $24.87 | $24.98 | $24.52 | $24.87 | $23.24 | 14,535 |
| 2020-05-07 | $25.25 | $25.25 | $24.85 | $24.86 | $23.23 | 4,758 |
| 2020-05-06 | $24.77 | $25.15 | $24.75 | $25.15 | $23.50 | 9,926 |
| 2020-05-05 | $24.76 | $25.10 | $24.75 | $24.80 | $23.18 | 6,242 |
| 2020-05-04 | $24.48 | $24.86 | $24.20 | $24.86 | $23.23 | 13,425 |
| 2020-05-01 | $24.85 | $24.92 | $24.02 | $24.36 | $22.76 | 15,811 |
| 2020-04-30 | $25.29 | $25.29 | $24.85 | $24.85 | $23.22 | 8,242 |
| 2020-04-29 | $25.20 | $25.27 | $25.20 | $25.25 | $23.60 | 1,347 |
| 2020-04-28 | $25.28 | $25.29 | $25.20 | $25.20 | $23.55 | 3,805 |
| 2020-04-27 | $24.96 | $25.25 | $24.96 | $25.21 | $23.56 | 2,253 |
| 2020-04-24 | $24.95 | $25.17 | $24.95 | $25.10 | $23.46 | 4,801 |
| 2020-04-23 | $24.96 | $24.96 | $24.76 | $24.96 | $23.33 | 4,269 |
| 2020-04-22 | $24.90 | $25.04 | $24.90 | $24.96 | $23.33 | 2,637 |
| 2020-04-21 | $24.97 | $25.19 | $24.79 | $25.19 | $23.54 | 3,576 |
| 2020-04-20 | $24.75 | $24.98 | $24.75 | $24.98 | $23.34 | 4,785 |
| 2020-04-17 | $24.54 | $24.99 | $24.53 | $24.99 | $23.35 | 4,980 |
| 2020-04-16 | $24.49 | $24.99 | $24.39 | $24.39 | $22.79 | 3,590 |
| 2020-04-15 | $24.70 | $24.97 | $24.39 | $24.65 | $23.04 | 9,428 |
| 2020-04-14 | $24.60 | $24.98 | $24.49 | $24.50 | $22.90 | 11,445 |
| 2020-04-13 | $24.89 | $24.98 | $24.50 | $24.60 | $22.99 | 14,358 |
| 2020-04-09 | $24.85 | $24.89 | $24.29 | $24.89 | $23.26 | 13,565 |
| 2020-04-08 | $23.90 | $24.39 | $23.85 | $24.11 | $22.53 | 14,490 |
| 2020-04-07 | $23.43 | $23.77 | $23.26 | $23.77 | $22.21 | 6,420 |
| 2020-04-06 | $23.00 | $23.63 | $22.65 | $23.01 | $21.50 | 8,547 |
| 2020-04-03 | $22.90 | $23.41 | $22.80 | $22.80 | $21.31 | 4,182 |
| 2020-04-02 | $23.00 | $23.45 | $22.92 | $23.45 | $21.91 | 4,912 |
| 2020-04-01 | $23.50 | $23.84 | $22.95 | $23.05 | $21.54 | 9,544 |
| 2020-03-31 | $23.75 | $23.80 | $23.57 | $23.80 | $22.24 | 2,060 |
| 2020-03-30 | $23.93 | $23.93 | $23.27 | $23.70 | $22.15 | 2,056 |
| 2020-03-27 | $23.29 | $23.81 | $22.90 | $23.30 | $21.46 | 5,717 |
| 2020-03-26 | $22.03 | $23.60 | $22.00 | $23.60 | $21.73 | 13,404 |
| 2020-03-25 | $20.64 | $22.90 | $20.36 | $22.20 | $20.44 | 23,041 |
| 2020-03-24 | $21.98 | $21.98 | $20.18 | $20.50 | $18.88 | 5,518 |
| 2020-03-23 | $20.00 | $21.46 | $17.97 | $20.20 | $18.60 | 22,178 |
| 2020-03-20 | $20.50 | $21.77 | $20.00 | $20.50 | $18.88 | 7,924 |
| 2020-03-19 | $17.95 | $19.57 | $17.00 | $19.40 | $17.87 | 20,617 |
| 2020-03-18 | $23.95 | $23.95 | $15.00 | $17.00 | $15.66 | 17,866 |
| 2020-03-17 | $24.05 | $24.51 | $23.20 | $24.16 | $22.25 | 8,564 |
| 2020-03-16 | $23.85 | $24.96 | $23.22 | $24.00 | $22.10 | 21,169 |
| 2020-03-13 | $23.73 | $25.37 | $23.73 | $25.37 | $23.36 | 29,495 |
| 2020-03-12 | $24.93 | $24.93 | $23.33 | $23.63 | $21.76 | 18,463 |
| 2020-03-11 | $25.25 | $25.29 | $25.10 | $25.12 | $23.13 | 4,043 |
| 2020-03-10 | $25.14 | $25.52 | $25.14 | $25.52 | $23.50 | 699 |
| 2020-03-09 | $25.54 | $25.54 | $25.00 | $25.17 | $23.18 | 13,328 |
| 2020-03-06 | $25.75 | $25.98 | $25.56 | $25.93 | $23.88 | 13,783 |
| 2020-03-05 | $25.75 | $25.83 | $25.75 | $25.83 | $23.79 | 8,255 |
| 2020-03-04 | $25.70 | $25.79 | $25.70 | $25.74 | $23.70 | 598 |
| 2020-03-03 | $25.50 | $25.78 | $25.50 | $25.60 | $23.58 | 4,992 |
| 2020-03-02 | $25.17 | $25.56 | $25.17 | $25.42 | $23.41 | 3,198 |
| 2020-02-28 | $25.22 | $25.33 | $24.99 | $25.33 | $23.33 | 19,663 |
| 2020-02-27 | $25.29 | $25.42 | $25.22 | $25.22 | $23.23 | 2,940 |
| 2020-02-26 | $25.45 | $25.61 | $25.27 | $25.28 | $23.28 | 8,354 |
| 2020-02-25 | $25.67 | $25.67 | $25.22 | $25.43 | $23.42 | 12,148 |
| 2020-02-24 | $26.25 | $26.25 | $24.50 | $25.63 | $23.60 | 13,194 |
| 2020-02-21 | $26.36 | $26.36 | $26.10 | $26.10 | $24.04 | 2,655 |
| 2020-02-20 | $26.20 | $26.32 | $26.20 | $26.32 | $24.24 | 3,459 |
| 2020-02-19 | $26.19 | $26.25 | $26.19 | $26.25 | $24.17 | 695 |
| 2020-02-18 | $26.33 | $26.41 | $26.31 | $26.41 | $24.32 | 1,030 |
| 2020-02-14 | $26.45 | $26.64 | $26.40 | $26.62 | $24.51 | 7,338 |
| 2020-02-13 | $26.22 | $26.45 | $26.22 | $26.45 | $24.36 | 3,204 |
| 2020-02-12 | $26.15 | $26.20 | $26.11 | $26.20 | $24.13 | 980 |
| 2020-02-11 | $26.11 | $26.27 | $26.11 | $26.20 | $24.13 | 2,850 |
| 2020-02-10 | $26.22 | $26.26 | $26.13 | $26.22 | $24.15 | 2,078 |
| 2020-02-07 | $26.21 | $26.32 | $26.21 | $26.32 | $24.24 | 970 |
| 2020-02-06 | $26.10 | $26.19 | $26.10 | $26.19 | $24.12 | 650 |
| 2020-02-05 | $26.17 | $26.17 | $26.17 | $26.17 | $24.10 | 1,071 |
| 2020-02-04 | $26.10 | $26.13 | $26.10 | $26.13 | $24.06 | 398 |
| 2020-02-03 | $26.19 | $26.19 | $26.10 | $26.10 | $24.04 | 6,998 |
| 2020-01-31 | $26.02 | $26.15 | $25.98 | $26.15 | $24.08 | 4,136 |
| 2020-01-30 | $25.98 | $25.98 | $25.98 | $25.98 | $23.93 | 793 |
| 2020-01-29 | $25.93 | $25.96 | $25.80 | $25.88 | $23.83 | 6,655 |
| 2020-01-28 | $25.86 | $25.97 | $25.86 | $25.97 | $23.92 | 539 |
| 2020-01-27 | $25.96 | $25.96 | $25.85 | $25.86 | $23.81 | 1,486 |
| 2020-01-24 | $25.96 | $25.96 | $25.96 | $25.96 | $23.91 | 8 |
| 2020-01-23 | $26.13 | $26.13 | $25.95 | $25.96 | $23.91 | 2,031 |
| 2020-01-22 | $26.16 | $26.20 | $26.04 | $26.06 | $24.00 | 2,232 |
| 2020-01-21 | $26.20 | $26.28 | $26.20 | $26.23 | $24.16 | 3,116 |
| 2020-01-17 | $26.54 | $26.54 | $26.20 | $26.23 | $24.16 | 8,590 |
| 2020-01-16 | $26.64 | $26.64 | $26.13 | $26.20 | $24.13 | 6,064 |
| 2020-01-15 | $26.20 | $26.38 | $26.09 | $26.21 | $24.14 | 6,464 |
| 2020-01-14 | $26.14 | $26.39 | $26.13 | $26.13 | $24.06 | 6,196 |
| 2020-01-13 | $25.85 | $26.22 | $25.85 | $26.22 | $24.15 | 4,457 |
| 2020-01-10 | $26.22 | $26.22 | $26.20 | $26.22 | $24.15 | 4,746 |
| 2020-01-09 | $26.22 | $26.22 | $26.14 | $26.22 | $24.15 | 4,601 |
| 2020-01-08 | $26.11 | $26.21 | $26.10 | $26.20 | $24.13 | 3,772 |
| 2020-01-07 | $26.09 | $26.11 | $26.07 | $26.11 | $24.04 | 1,699 |
| 2020-01-06 | $26.19 | $26.20 | $26.07 | $26.12 | $24.05 | 4,088 |
| 2020-01-03 | $26.14 | $26.19 | $26.04 | $26.05 | $23.99 | 7,821 |
| 2020-01-02 | $25.91 | $26.06 | $25.90 | $26.06 | $24.00 | 2,616 |
| 2019-12-31 | $25.91 | $25.97 | $25.83 | $25.97 | $23.92 | 4,691 |
| 2019-12-30 | $25.91 | $26.02 | $25.89 | $25.94 | $23.89 | 1,591 |
| 2019-12-27 | $26.17 | $26.17 | $25.91 | $26.15 | $23.76 | 811 |
| 2019-12-26 | $25.96 | $26.09 | $25.96 | $26.06 | $23.68 | 2,046 |
| 2019-12-24 | $25.95 | $25.97 | $25.94 | $25.97 | $23.60 | 3,319 |
| 2019-12-23 | $25.91 | $25.91 | $25.84 | $25.87 | $23.51 | 1,279 |
| 2019-12-20 | $25.87 | $25.87 | $25.80 | $25.80 | $23.44 | 1,015 |
| 2019-12-19 | $25.84 | $25.87 | $25.66 | $25.87 | $23.51 | 4,030 |
| 2019-12-18 | $25.71 | $25.78 | $25.71 | $25.78 | $23.42 | 1,841 |
| 2019-12-17 | $25.84 | $25.84 | $25.69 | $25.72 | $23.37 | 1,065 |
| 2019-12-16 | $25.71 | $25.71 | $25.68 | $25.70 | $23.35 | 3,586 |
| 2019-12-13 | $25.65 | $25.68 | $25.65 | $25.65 | $23.31 | 3,007 |
| 2019-12-12 | $25.68 | $25.68 | $25.59 | $25.64 | $23.30 | 3,016 |
| 2019-12-11 | $25.55 | $25.55 | $25.55 | $25.55 | $23.22 | 264 |
| 2019-12-10 | $25.60 | $25.60 | $25.55 | $25.55 | $23.22 | 3,923 |
| 2019-12-09 | $25.55 | $25.60 | $25.55 | $25.57 | $23.23 | 3,910 |
| 2019-12-06 | $25.54 | $25.60 | $25.50 | $25.60 | $23.26 | 1,517 |
| 2019-12-05 | $25.60 | $25.64 | $25.60 | $25.63 | $23.29 | 2,866 |
| 2019-12-04 | $25.52 | $25.65 | $25.52 | $25.52 | $23.19 | 3,746 |
| 2019-12-03 | $25.52 | $25.61 | $25.52 | $25.55 | $23.22 | 3,236 |
| 2019-12-02 | $25.62 | $25.63 | $25.61 | $25.62 | $23.28 | 2,100 |
| 2019-11-29 | $25.64 | $25.69 | $25.56 | $25.56 | $23.22 | 2,126 |
| 2019-11-27 | $25.67 | $25.67 | $25.61 | $25.62 | $23.28 | 1,246 |
| 2019-11-26 | $25.65 | $25.67 | $25.65 | $25.67 | $23.32 | 2,621 |
| 2019-11-25 | $25.58 | $25.67 | $25.58 | $25.64 | $23.30 | 3,167 |
| 2019-11-22 | $25.65 | $25.68 | $25.51 | $25.53 | $23.20 | 4,443 |
| 2019-11-21 | $25.57 | $25.70 | $25.57 | $25.65 | $23.31 | 2,982 |
| 2019-11-20 | $25.56 | $25.65 | $25.56 | $25.65 | $23.31 | 667 |
| 2019-11-19 | $25.67 | $25.71 | $25.62 | $25.71 | $23.36 | 2,344 |
| 2019-11-18 | $25.64 | $25.64 | $25.55 | $25.55 | $23.22 | 834 |
| 2019-11-15 | $25.52 | $25.65 | $25.51 | $25.60 | $23.26 | 5,164 |
| 2019-11-14 | $25.47 | $25.53 | $25.45 | $25.48 | $23.15 | 3,556 |
| 2019-11-13 | $25.54 | $25.60 | $25.41 | $25.42 | $23.10 | 3,162 |
| 2019-11-12 | $25.56 | $25.62 | $25.47 | $25.47 | $23.14 | 1,956 |
| 2019-11-11 | $25.62 | $25.62 | $25.62 | $25.62 | $23.28 | 84 |
| 2019-11-08 | $25.61 | $25.62 | $25.61 | $25.62 | $23.28 | 757 |
| 2019-11-07 | $25.74 | $25.79 | $25.61 | $25.61 | $23.27 | 2,891 |
| 2019-11-06 | $25.80 | $25.94 | $25.75 | $25.75 | $23.40 | 3,176 |
| 2019-11-05 | $25.70 | $25.72 | $25.70 | $25.72 | $23.37 | 1,116 |
| 2019-11-04 | $25.82 | $25.82 | $25.82 | $25.82 | $23.46 | 563 |
| 2019-11-01 | $25.94 | $25.94 | $25.70 | $25.77 | $23.42 | 4,989 |
| 2019-10-31 | $25.70 | $25.97 | $25.70 | $25.96 | $23.59 | 30,170 |
| 2019-10-30 | $25.71 | $25.77 | $25.70 | $25.70 | $23.35 | 5,286 |
| 2019-10-29 | $25.76 | $25.79 | $25.75 | $25.77 | $23.42 | 6,563 |
| 2019-10-28 | $25.77 | $25.79 | $25.77 | $25.79 | $23.43 | 1,058 |
| 2019-10-25 | $25.76 | $25.76 | $25.76 | $25.76 | $23.41 | 1,312 |
| 2019-10-24 | $25.79 | $25.81 | $25.61 | $25.75 | $23.40 | 6,006 |
| 2019-10-23 | $25.77 | $25.78 | $25.77 | $25.78 | $23.42 | 775 |
| 2019-10-22 | $25.69 | $25.75 | $25.69 | $25.75 | $23.40 | 6,088 |
| 2019-10-21 | $25.65 | $25.65 | $25.65 | $25.65 | $23.31 | 598 |
| 2019-10-18 | $25.65 | $25.65 | $25.57 | $25.61 | $23.27 | 1,955 |
| 2019-10-17 | $25.57 | $25.61 | $25.53 | $25.57 | $23.23 | 2,874 |
| 2019-10-16 | $25.48 | $25.51 | $25.47 | $25.50 | $23.17 | 6,931 |
| 2019-10-15 | $25.52 | $25.52 | $25.42 | $25.42 | $23.10 | 5,737 |
| 2019-10-14 | $25.45 | $25.45 | $25.37 | $25.43 | $23.11 | 13,579 |
| 2019-10-11 | $25.43 | $25.43 | $25.38 | $25.38 | $23.06 | 4,127 |
| 2019-10-10 | $25.40 | $25.43 | $25.40 | $25.43 | $23.11 | 4,663 |
| 2019-10-09 | $25.48 | $25.52 | $25.46 | $25.47 | $23.14 | 2,736 |
| 2019-10-08 | $25.40 | $25.46 | $25.40 | $25.45 | $23.12 | 3,004 |
| 2019-10-07 | $25.43 | $25.48 | $25.43 | $25.43 | $23.11 | 4,874 |
| 2019-10-04 | $25.40 | $25.44 | $25.40 | $25.43 | $23.11 | 4,300 |
| 2019-10-03 | $25.36 | $25.40 | $25.33 | $25.33 | $23.02 | 3,746 |
| 2019-10-02 | $25.38 | $25.38 | $25.33 | $25.36 | $23.04 | 5,659 |
| 2019-10-01 | $25.36 | $25.40 | $25.34 | $25.39 | $23.07 | 16,077 |
| 2019-09-30 | $25.54 | $25.64 | $25.28 | $25.31 | $23.00 | 11,489 |
| 2019-09-27 | $25.65 | $25.67 | $25.36 | $25.63 | $23.29 | 7,904 |
| 2019-09-26 | $25.82 | $26.00 | $25.78 | $25.97 | $23.28 | 5,049 |
| 2019-09-25 | $25.85 | $25.92 | $25.83 | $25.92 | $23.23 | 2,257 |
| 2019-09-24 | $25.92 | $25.95 | $25.78 | $25.81 | $23.14 | 3,979 |
| 2019-09-23 | $25.80 | $25.95 | $25.71 | $25.95 | $23.26 | 7,859 |
| 2019-09-20 | $25.81 | $25.82 | $25.66 | $25.82 | $23.15 | 2,173 |
| 2019-09-19 | $25.72 | $25.81 | $25.68 | $25.81 | $23.14 | 3,230 |
| 2019-09-18 | $25.79 | $25.79 | $25.60 | $25.72 | $23.06 | 1,959 |
| 2019-09-17 | $25.58 | $25.76 | $25.56 | $25.75 | $23.08 | 3,540 |
| 2019-09-16 | $25.48 | $25.59 | $25.48 | $25.48 | $22.84 | 829 |
| 2019-09-13 | $25.76 | $25.80 | $25.60 | $25.60 | $22.95 | 4,996 |
| 2019-09-12 | $25.74 | $25.79 | $25.70 | $25.73 | $23.06 | 4,035 |
| 2019-09-11 | $25.72 | $25.82 | $25.72 | $25.80 | $23.13 | 2,093 |
| 2019-09-10 | $25.84 | $25.86 | $25.73 | $25.73 | $23.06 | 8,093 |
| 2019-09-09 | $25.87 | $25.87 | $25.85 | $25.85 | $23.17 | 1,540 |
| 2019-09-06 | $26.19 | $26.20 | $25.87 | $25.87 | $23.19 | 8,492 |
| 2019-09-05 | $26.02 | $26.03 | $25.95 | $25.99 | $23.30 | 4,547 |
| 2019-09-04 | $26.01 | $26.22 | $25.91 | $26.05 | $23.35 | 14,257 |
| 2019-09-03 | $25.86 | $25.96 | $25.86 | $25.96 | $23.27 | 1,030 |
| 2019-08-30 | $25.98 | $26.21 | $25.98 | $25.98 | $23.29 | 20,350 |
| 2019-08-29 | $25.85 | $25.98 | $25.85 | $25.98 | $23.29 | 3,644 |
| 2019-08-28 | $25.95 | $26.03 | $25.85 | $25.85 | $23.17 | 4,017 |
| 2019-08-27 | $26.00 | $26.08 | $25.93 | $26.08 | $23.38 | 1,798 |
| 2019-08-26 | $25.93 | $26.08 | $25.89 | $26.00 | $23.31 | 4,906 |
| 2019-08-23 | $25.93 | $26.13 | $25.85 | $25.93 | $23.24 | 6,997 |
| 2019-08-22 | $26.06 | $26.10 | $25.85 | $26.10 | $23.40 | 2,090 |
| 2019-08-21 | $26.05 | $26.06 | $26.04 | $26.06 | $23.36 | 753 |
| 2019-08-20 | $25.84 | $25.94 | $25.84 | $25.94 | $23.25 | 2,968 |
| 2019-08-19 | $25.96 | $26.10 | $25.90 | $26.08 | $23.38 | 3,775 |
| 2019-08-16 | $26.05 | $26.08 | $25.83 | $26.05 | $23.35 | 3,557 |
| 2019-08-15 | $25.95 | $26.01 | $25.94 | $26.01 | $23.32 | 1,133 |
| 2019-08-14 | $25.70 | $25.90 | $25.70 | $25.88 | $23.20 | 2,067 |
| 2019-08-13 | $25.69 | $25.78 | $25.65 | $25.73 | $23.06 | 2,425 |
| 2019-08-12 | $25.69 | $25.69 | $25.52 | $25.66 | $23.00 | 3,952 |
| 2019-08-09 | $25.70 | $25.70 | $25.49 | $25.70 | $23.04 | 1,500 |
| 2019-08-08 | $25.62 | $25.80 | $25.52 | $25.79 | $23.12 | 3,291 |
| 2019-08-07 | $25.80 | $25.81 | $25.80 | $25.81 | $23.14 | 1,240 |
| 2019-08-06 | $25.83 | $25.89 | $25.80 | $25.80 | $23.13 | 2,567 |
| 2019-08-05 | $26.16 | $26.18 | $25.82 | $25.84 | $23.16 | 3,904 |
| 2019-08-02 | $26.15 | $26.18 | $25.88 | $26.16 | $23.45 | 3,659 |
| 2019-08-01 | $26.08 | $26.17 | $26.08 | $26.16 | $23.45 | 1,587 |
| 2019-07-31 | $26.05 | $26.19 | $25.87 | $26.12 | $23.41 | 24,405 |
| 2019-07-30 | $25.93 | $26.08 | $25.89 | $26.03 | $23.33 | 3,429 |
| 2019-07-29 | $26.04 | $26.13 | $25.93 | $26.13 | $23.42 | 2,100 |
| 2019-07-26 | $25.92 | $26.07 | $25.83 | $26.04 | $23.34 | 3,273 |
| 2019-07-25 | $26.05 | $26.07 | $25.87 | $26.07 | $23.37 | 5,840 |
| 2019-07-24 | $25.95 | $26.08 | $25.95 | $26.08 | $23.38 | 6,281 |
| 2019-07-23 | $25.89 | $25.95 | $25.74 | $25.94 | $23.25 | 7,794 |
| 2019-07-22 | $25.65 | $25.93 | $25.65 | $25.93 | $23.24 | 2,852 |
| 2019-07-19 | $25.80 | $25.84 | $25.80 | $25.83 | $23.15 | 1,491 |
| 2019-07-18 | $25.65 | $25.80 | $25.52 | $25.79 | $23.12 | 7,289 |
| 2019-07-17 | $25.58 | $25.67 | $25.58 | $25.64 | $22.98 | 4,718 |
| 2019-07-16 | $25.64 | $25.64 | $25.50 | $25.51 | $22.87 | 6,006 |
| 2019-07-15 | $25.61 | $25.64 | $25.48 | $25.64 | $22.98 | 5,122 |
| 2019-07-12 | $25.48 | $25.54 | $25.41 | $25.46 | $22.82 | 5,590 |
| 2019-07-11 | $25.56 | $25.59 | $25.48 | $25.59 | $22.94 | 2,638 |
| 2019-07-10 | $25.47 | $25.60 | $25.47 | $25.47 | $22.83 | 2,519 |
| 2019-07-09 | $25.48 | $25.48 | $25.48 | $25.48 | $22.84 | 348 |
| 2019-07-08 | $25.52 | $25.52 | $25.52 | $25.52 | $22.88 | 75 |
| 2019-07-05 | $25.52 | $25.52 | $25.52 | $25.52 | $22.88 | 838 |
| 2019-07-03 | $25.48 | $25.60 | $25.45 | $25.54 | $22.89 | 5,114 |
| 2019-07-02 | $25.55 | $25.56 | $25.52 | $25.55 | $22.90 | 6,077 |
| 2019-07-01 | $25.65 | $25.66 | $25.51 | $25.60 | $22.95 | 7,049 |
| 2019-06-28 | $25.55 | $25.72 | $25.45 | $25.72 | $23.06 | 35,789 |
| 2019-06-27 | $25.57 | $25.57 | $25.33 | $25.47 | $22.83 | 9,380 |
| 2019-06-26 | $25.69 | $25.74 | $25.68 | $25.74 | $22.76 | 2,476 |
| 2019-06-25 | $25.66 | $25.68 | $25.63 | $25.68 | $22.71 | 3,776 |
| 2019-06-24 | $25.69 | $25.69 | $25.61 | $25.69 | $22.72 | 1,206 |
| 2019-06-21 | $25.74 | $25.74 | $25.58 | $25.72 | $22.74 | 3,815 |
| 2019-06-20 | $25.52 | $25.66 | $25.52 | $25.66 | $22.69 | 2,716 |
| 2019-06-19 | $25.75 | $25.75 | $25.70 | $25.70 | $22.73 | 1,826 |
| 2019-06-18 | $25.64 | $25.69 | $25.61 | $25.61 | $22.65 | 644 |
| 2019-06-17 | $25.64 | $25.65 | $25.59 | $25.61 | $22.65 | 3,432 |
| 2019-06-14 | $25.49 | $25.55 | $25.49 | $25.55 | $22.59 | 654 |
| 2019-06-13 | $25.55 | $25.55 | $25.55 | $25.55 | $22.59 | 329 |
| 2019-06-12 | $25.46 | $25.54 | $25.46 | $25.49 | $22.54 | 6,231 |
| 2019-06-11 | $25.45 | $25.45 | $25.45 | $25.45 | $22.50 | 1,049 |
| 2019-06-10 | $25.53 | $25.57 | $25.48 | $25.48 | $22.53 | 10,617 |
| 2019-06-07 | $25.54 | $25.54 | $25.33 | $25.42 | $22.48 | 17,220 |
| 2019-06-06 | $25.42 | $25.55 | $25.42 | $25.55 | $22.59 | 821 |
| 2019-06-05 | $25.47 | $25.60 | $25.42 | $25.42 | $22.48 | 2,777 |
| 2019-06-04 | $25.48 | $25.61 | $25.46 | $25.61 | $22.65 | 1,243 |
| 2019-06-03 | $25.53 | $25.62 | $25.52 | $25.56 | $22.60 | 4,487 |
| 2019-05-31 | $25.68 | $25.80 | $25.45 | $25.45 | $22.50 | 14,997 |
| 2019-05-30 | $25.68 | $25.80 | $25.68 | $25.80 | $22.81 | 954 |
| 2019-05-29 | $25.80 | $25.80 | $25.67 | $25.79 | $22.80 | 1,879 |
| 2019-05-28 | $25.77 | $25.82 | $25.77 | $25.79 | $22.80 | 997 |
| 2019-05-24 | $25.68 | $25.78 | $25.63 | $25.77 | $22.79 | 4,775 |
| 2019-05-23 | $25.61 | $25.69 | $25.48 | $25.66 | $22.69 | 5,032 |
| 2019-05-22 | $25.40 | $25.71 | $25.39 | $25.71 | $22.73 | 6,517 |
| 2019-05-21 | $25.54 | $25.58 | $25.36 | $25.58 | $22.62 | 3,622 |
| 2019-05-20 | $25.65 | $25.65 | $25.42 | $25.42 | $22.48 | 3,995 |
| 2019-05-17 | $25.64 | $25.64 | $25.55 | $25.60 | $22.64 | 508 |
| 2019-05-16 | $25.49 | $25.57 | $25.45 | $25.57 | $22.61 | 4,752 |
| 2019-05-15 | $25.35 | $25.49 | $25.35 | $25.49 | $22.54 | 2,699 |
| 2019-05-14 | $25.40 | $25.43 | $25.35 | $25.38 | $22.44 | 4,678 |
| 2019-05-13 | $25.41 | $25.42 | $25.35 | $25.38 | $22.44 | 6,117 |
| 2019-05-10 | $25.40 | $25.49 | $25.40 | $25.42 | $22.48 | 1,247 |
| 2019-05-09 | $25.46 | $25.50 | $25.46 | $25.50 | $22.55 | 420 |
| 2019-05-08 | $25.54 | $25.59 | $25.54 | $25.58 | $22.62 | 5,971 |
| 2019-05-07 | $25.59 | $25.59 | $25.59 | $25.59 | $22.63 | 610 |
| 2019-05-06 | $25.55 | $25.55 | $25.55 | $25.55 | $22.59 | 603 |
| 2019-05-03 | $25.70 | $25.70 | $25.65 | $25.65 | $22.68 | 3,540 |
| 2019-05-02 | $25.68 | $25.80 | $25.68 | $25.72 | $22.74 | 3,346 |
| 2019-05-01 | $25.82 | $25.84 | $25.80 | $25.80 | $22.81 | 1,009 |
| 2019-04-30 | $25.57 | $25.84 | $25.48 | $25.84 | $22.85 | 29,574 |
| 2019-04-29 | $25.53 | $25.59 | $25.53 | $25.58 | $22.62 | 1,328 |
| 2019-04-26 | $25.50 | $25.57 | $25.41 | $25.57 | $22.61 | 4,527 |
| 2019-04-25 | $25.52 | $25.55 | $25.43 | $25.55 | $22.59 | 1,734 |
| 2019-04-24 | $25.40 | $25.62 | $25.36 | $25.62 | $22.65 | 5,545 |
| 2019-04-23 | $25.45 | $25.56 | $25.37 | $25.54 | $22.58 | 6,072 |
| 2019-04-22 | $25.43 | $25.51 | $25.37 | $25.50 | $22.55 | 2,908 |
| 2019-04-18 | $25.48 | $25.48 | $25.48 | $25.48 | $22.53 | 836 |
| 2019-04-17 | $25.48 | $25.54 | $25.37 | $25.46 | $22.51 | 5,162 |
| 2019-04-16 | $25.48 | $25.55 | $25.37 | $25.55 | $22.59 | 2,971 |
| 2019-04-15 | $25.46 | $25.48 | $25.43 | $25.48 | $22.53 | 3,540 |
| 2019-04-12 | $25.51 | $25.51 | $25.40 | $25.40 | $22.46 | 2,041 |
| 2019-04-11 | $25.41 | $25.47 | $25.40 | $25.45 | $22.50 | 4,393 |
| 2019-04-10 | $25.46 | $25.71 | $25.36 | $25.50 | $22.55 | 5,340 |
| 2019-04-09 | $25.56 | $25.56 | $25.56 | $25.56 | $22.60 | 1,026 |
| 2019-04-08 | $25.40 | $25.56 | $25.40 | $25.48 | $22.53 | 2,845 |
| 2019-04-05 | $25.65 | $25.65 | $25.41 | $25.44 | $22.50 | 3,986 |
| 2019-04-04 | $25.45 | $25.58 | $25.45 | $25.58 | $22.62 | 1,308 |
| 2019-04-03 | $25.55 | $25.59 | $25.33 | $25.59 | $22.63 | 18,150 |
| 2019-04-02 | $25.57 | $25.62 | $25.54 | $25.55 | $22.59 | 4,916 |
| 2019-04-01 | $25.50 | $25.76 | $25.50 | $25.58 | $22.62 | 6,532 |
| 2019-03-29 | $25.51 | $25.72 | $25.51 | $25.62 | $22.65 | 33,487 |
| 2019-03-28 | $25.37 | $25.62 | $25.37 | $25.62 | $22.65 | 6,086 |
| 2019-03-27 | $25.63 | $25.72 | $25.53 | $25.72 | $22.44 | 6,102 |
| 2019-03-26 | $25.66 | $25.70 | $25.58 | $25.70 | $22.42 | 5,855 |
| 2019-03-25 | $25.40 | $25.56 | $25.37 | $25.56 | $22.30 | 5,332 |
| 2019-03-22 | $25.30 | $25.42 | $25.30 | $25.42 | $22.17 | 2,670 |
| 2019-03-21 | $25.40 | $25.42 | $25.27 | $25.30 | $22.07 | 6,770 |
| 2019-03-20 | $25.37 | $25.45 | $25.32 | $25.45 | $22.20 | 6,097 |
| 2019-03-19 | $25.46 | $25.46 | $25.37 | $25.46 | $22.21 | 3,298 |
| 2019-03-18 | $25.44 | $25.56 | $25.33 | $25.40 | $22.16 | 14,423 |
| 2019-03-15 | $25.42 | $25.45 | $25.34 | $25.45 | $22.20 | 1,877 |
| 2019-03-14 | $25.32 | $25.40 | $25.26 | $25.40 | $22.16 | 2,074 |
| 2019-03-13 | $25.35 | $25.37 | $25.23 | $25.23 | $22.01 | 4,648 |
| 2019-03-12 | $25.32 | $25.38 | $25.32 | $25.37 | $22.13 | 2,391 |
| 2019-03-11 | $25.26 | $25.45 | $25.20 | $25.25 | $22.03 | 7,959 |
| 2019-03-08 | $25.40 | $25.40 | $25.28 | $25.39 | $22.15 | 5,778 |
| 2019-03-07 | $25.18 | $25.40 | $25.18 | $25.35 | $22.11 | 4,009 |
| 2019-03-06 | $25.31 | $25.40 | $25.16 | $25.40 | $22.16 | 2,386 |
| 2019-03-05 | $25.21 | $25.38 | $25.00 | $25.22 | $22.00 | 4,817 |
| 2019-03-04 | $25.45 | $25.45 | $25.06 | $25.13 | $21.92 | 5,609 |
| 2019-03-01 | $25.40 | $25.78 | $25.40 | $25.50 | $22.24 | 15,648 |
| 2019-02-28 | $25.20 | $25.42 | $25.01 | $25.42 | $22.17 | 26,199 |
| 2019-02-27 | $24.98 | $25.20 | $24.98 | $25.00 | $21.81 | 2,518 |
| 2019-02-26 | $25.01 | $25.15 | $25.00 | $25.13 | $21.92 | 9,447 |
| 2019-02-25 | $24.93 | $25.15 | $24.88 | $24.95 | $21.76 | 16,624 |
| 2019-02-22 | $24.96 | $25.05 | $24.96 | $25.04 | $21.84 | 1,690 |
| 2019-02-21 | $24.88 | $25.03 | $24.88 | $24.95 | $21.76 | 2,206 |
| 2019-02-20 | $24.88 | $25.01 | $24.88 | $25.01 | $21.82 | 1,589 |
| 2019-02-19 | $24.95 | $25.03 | $24.93 | $24.94 | $21.75 | 7,128 |
| 2019-02-15 | $25.09 | $25.19 | $25.03 | $25.10 | $21.90 | 2,364 |
| 2019-02-14 | $24.97 | $25.09 | $24.95 | $25.09 | $21.89 | 5,936 |
| 2019-02-13 | $24.93 | $24.96 | $24.87 | $24.96 | $21.77 | 3,101 |
| 2019-02-12 | $25.04 | $25.09 | $24.87 | $24.87 | $21.69 | 3,989 |
| 2019-02-11 | $25.00 | $25.19 | $24.88 | $24.94 | $21.76 | 1,726 |
| 2019-02-08 | $24.91 | $25.00 | $24.82 | $24.99 | $21.80 | 7,109 |
| 2019-02-07 | $25.07 | $25.07 | $24.81 | $24.87 | $21.69 | 6,781 |
| 2019-02-06 | $25.25 | $25.25 | $25.11 | $25.25 | $22.03 | 10,060 |
| 2019-02-05 | $25.23 | $25.30 | $25.00 | $25.02 | $21.83 | 14,729 |
| 2019-02-04 | $24.99 | $25.10 | $24.76 | $25.10 | $21.90 | 6,460 |
| 2019-02-01 | $25.01 | $25.13 | $24.81 | $25.10 | $21.90 | 8,156 |
| 2019-01-31 | $24.56 | $25.18 | $24.56 | $25.18 | $21.97 | 34,376 |
| 2019-01-30 | $24.41 | $24.95 | $24.41 | $24.80 | $21.63 | 2,248 |
| 2019-01-29 | $24.45 | $24.60 | $24.45 | $24.60 | $21.46 | 1,556 |
| 2019-01-28 | $24.97 | $24.97 | $24.43 | $24.60 | $21.46 | 3,476 |
| 2019-01-25 | $24.87 | $24.87 | $24.36 | $24.72 | $21.56 | 6,107 |
| 2019-01-24 | $24.86 | $24.97 | $24.29 | $24.51 | $21.38 | 4,246 |
| 2019-01-23 | $24.78 | $24.87 | $24.70 | $24.75 | $21.59 | 4,335 |
| 2019-01-22 | $24.98 | $24.98 | $24.65 | $24.74 | $21.59 | 4,311 |
| 2019-01-18 | $24.71 | $24.94 | $24.36 | $24.94 | $21.76 | 5,077 |
| 2019-01-17 | $24.54 | $24.70 | $24.54 | $24.70 | $21.55 | 1,533 |
| 2019-01-16 | $24.65 | $24.73 | $24.42 | $24.60 | $21.46 | 2,608 |
| 2019-01-15 | $24.53 | $24.57 | $24.35 | $24.57 | $21.43 | 7,751 |
| 2019-01-14 | $24.39 | $24.44 | $24.17 | $24.44 | $21.32 | 3,026 |
| 2019-01-11 | $24.49 | $24.58 | $24.17 | $24.35 | $21.24 | 8,145 |
| 2019-01-10 | $24.10 | $24.67 | $24.05 | $24.34 | $21.23 | 5,206 |
| 2019-01-09 | $23.95 | $24.17 | $23.90 | $24.09 | $21.01 | 6,208 |
| 2019-01-08 | $23.95 | $23.95 | $23.82 | $23.91 | $20.86 | 5,796 |
| 2019-01-07 | $23.70 | $24.00 | $23.55 | $23.55 | $20.54 | 3,973 |
| 2019-01-04 | $23.68 | $23.96 | $23.38 | $23.73 | $20.70 | 3,652 |
| 2019-01-03 | $23.58 | $24.04 | $23.25 | $23.25 | $20.28 | 4,954 |
| 2019-01-02 | $23.00 | $24.10 | $22.60 | $24.10 | $21.02 | 8,794 |
| 2018-12-31 | $23.25 | $23.25 | $22.60 | $23.25 | $20.28 | 13,187 |
| 2018-12-28 | $22.22 | $23.33 | $22.21 | $23.28 | $20.31 | 7,179 |
| 2018-12-27 | $22.53 | $22.87 | $22.01 | $22.45 | $19.58 | 11,710 |
| 2018-12-26 | $22.40 | $23.23 | $22.40 | $22.51 | $19.64 | 14,360 |
| 2018-12-24 | $22.33 | $22.87 | $22.26 | $22.40 | $19.54 | 3,830 |
| 2018-12-21 | $22.65 | $23.50 | $22.63 | $23.12 | $20.17 | 5,959 |
| 2018-12-20 | $23.76 | $23.89 | $22.55 | $22.76 | $19.85 | 4,408 |
| 2018-12-19 | $23.83 | $23.83 | $23.50 | $23.50 | $20.50 | 3,540 |
| 2018-12-18 | $23.85 | $23.85 | $22.81 | $23.30 | $20.33 | 6,226 |
| 2018-12-17 | $24.17 | $24.24 | $23.85 | $23.85 | $20.81 | 4,380 |
| 2018-12-14 | $24.12 | $24.54 | $24.12 | $24.54 | $21.41 | 1,451 |
| 2018-12-13 | $24.30 | $24.30 | $24.28 | $24.28 | $21.18 | 317 |
| 2018-12-12 | $24.65 | $24.65 | $24.29 | $24.40 | $21.28 | 1,100 |
| 2018-12-11 | $23.93 | $24.47 | $23.93 | $24.11 | $21.03 | 3,885 |
| 2018-12-10 | $23.87 | $24.31 | $23.85 | $23.85 | $20.81 | 7,950 |
| 2018-12-07 | $23.84 | $24.06 | $23.83 | $23.85 | $20.81 | 5,871 |
| 2018-12-06 | $24.20 | $24.20 | $24.05 | $24.15 | $21.07 | 7,319 |
| 2018-12-04 | $24.50 | $24.60 | $24.01 | $24.60 | $21.46 | 3,896 |
| 2018-12-03 | $24.53 | $24.67 | $24.41 | $24.62 | $21.48 | 4,631 |
| 2018-11-30 | $24.45 | $24.47 | $24.41 | $24.41 | $21.29 | 1,740 |
| 2018-11-29 | $24.35 | $24.65 | $24.35 | $24.47 | $21.35 | 4,561 |
| 2018-11-28 | $24.44 | $24.44 | $24.24 | $24.24 | $21.15 | 747 |
| 2018-11-27 | $24.14 | $24.35 | $24.14 | $24.35 | $21.24 | 785 |
| 2018-11-26 | $24.49 | $24.49 | $24.21 | $24.34 | $21.23 | 1,074 |
| 2018-11-23 | $24.46 | $24.46 | $24.01 | $24.01 | $20.94 | 5,419 |
| 2018-11-21 | $24.51 | $24.83 | $24.33 | $24.49 | $21.36 | 4,786 |
| 2018-11-20 | $24.65 | $24.65 | $24.39 | $24.42 | $21.30 | 3,217 |
| 2018-11-19 | $24.78 | $24.78 | $24.78 | $24.78 | $21.62 | 1,013 |
| 2018-11-16 | $24.83 | $24.83 | $24.83 | $24.83 | $21.66 | 255 |
| 2018-11-15 | $24.90 | $24.92 | $24.80 | $24.80 | $21.63 | 3,562 |
| 2018-11-14 | $25.06 | $25.16 | $24.88 | $25.04 | $21.84 | 4,828 |
| 2018-11-13 | $24.77 | $24.98 | $24.60 | $24.95 | $21.76 | 3,186 |
| 2018-11-12 | $24.64 | $24.77 | $24.56 | $24.77 | $21.61 | 1,100 |
| 2018-11-09 | $24.36 | $24.55 | $24.28 | $24.55 | $21.42 | 6,446 |
| 2018-11-08 | $24.49 | $24.49 | $24.34 | $24.34 | $21.23 | 1,266 |
| 2018-11-07 | $24.56 | $24.56 | $24.15 | $24.30 | $21.20 | 5,102 |
| 2018-11-06 | $24.73 | $24.82 | $24.08 | $24.08 | $21.01 | 8,256 |
| 2018-11-05 | $24.62 | $24.75 | $24.62 | $24.75 | $21.59 | 2,300 |
| 2018-11-02 | $24.88 | $24.88 | $24.60 | $24.70 | $21.55 | 2,726 |
| 2018-11-01 | $24.85 | $24.95 | $24.57 | $24.94 | $21.76 | 17,109 |
| 2018-10-31 | $24.67 | $24.67 | $24.50 | $24.64 | $21.49 | 2,336 |
| 2018-10-30 | $24.60 | $24.80 | $24.52 | $24.52 | $21.39 | 6,361 |
| 2018-10-29 | $24.51 | $24.90 | $24.51 | $24.78 | $21.62 | 6,366 |
| 2018-10-26 | $24.55 | $24.64 | $24.50 | $24.50 | $21.37 | 2,113 |
| 2018-10-25 | $24.24 | $24.60 | $24.22 | $24.60 | $21.46 | 7,503 |
| 2018-10-24 | $24.47 | $24.47 | $24.26 | $24.28 | $21.18 | 2,429 |
| 2018-10-23 | $24.28 | $24.56 | $24.28 | $24.54 | $21.41 | 2,025 |
| 2018-10-22 | $24.70 | $24.70 | $24.15 | $24.56 | $21.42 | 2,456 |
| 2018-10-19 | $24.49 | $24.49 | $24.14 | $24.26 | $21.16 | 3,131 |
| 2018-10-18 | $24.60 | $24.60 | $24.49 | $24.49 | $21.36 | 1,554 |
| 2018-10-17 | $24.56 | $24.67 | $24.50 | $24.67 | $21.52 | 948 |
| 2018-10-16 | $24.65 | $24.65 | $24.49 | $24.49 | $21.36 | 6,356 |
| 2018-10-15 | $24.68 | $24.68 | $24.50 | $24.68 | $21.53 | 7,789 |
| 2018-10-12 | $24.60 | $24.67 | $24.50 | $24.50 | $21.37 | 2,369 |
| 2018-10-11 | $24.39 | $24.65 | $24.32 | $24.56 | $21.42 | 5,687 |
| 2018-10-10 | $23.97 | $24.26 | $23.97 | $24.01 | $20.94 | 5,804 |
| 2018-10-09 | $23.95 | $24.15 | $23.95 | $23.95 | $20.89 | 5,487 |
| 2018-10-08 | $24.09 | $24.15 | $23.96 | $23.97 | $20.91 | 4,322 |
| 2018-10-05 | $24.07 | $24.25 | $24.07 | $24.09 | $21.01 | 6,570 |
| 2018-10-04 | $24.50 | $24.50 | $23.95 | $24.06 | $20.99 | 10,300 |
| 2018-10-03 | $24.63 | $24.63 | $24.43 | $24.44 | $21.32 | 5,485 |
| 2018-10-02 | $24.83 | $24.83 | $24.71 | $24.71 | $21.56 | 6,358 |
| 2018-10-01 | $24.74 | $24.74 | $24.60 | $24.64 | $21.49 | 5,780 |
| 2018-09-28 | $24.71 | $24.76 | $24.67 | $24.67 | $21.52 | 5,741 |
| 2018-09-27 | $24.68 | $24.78 | $24.67 | $24.68 | $21.53 | 6,692 |
| 2018-09-26 | $25.15 | $25.24 | $24.98 | $25.00 | $21.50 | 8,457 |
| 2018-09-25 | $25.05 | $25.10 | $25.05 | $25.09 | $21.58 | 2,266 |
| 2018-09-24 | $25.13 | $25.20 | $25.05 | $25.18 | $21.66 | 4,084 |
| 2018-09-21 | $25.01 | $25.09 | $25.01 | $25.01 | $21.51 | 740 |
| 2018-09-20 | $25.00 | $25.10 | $24.95 | $24.95 | $21.46 | 10,177 |
| 2018-09-19 | $25.00 | $25.10 | $25.00 | $25.07 | $21.56 | 7,827 |
| 2018-09-18 | $24.94 | $24.97 | $24.89 | $24.97 | $21.48 | 2,761 |
| 2018-09-17 | $24.94 | $24.97 | $24.94 | $24.97 | $21.48 | 2,926 |
| 2018-09-14 | $24.97 | $24.97 | $24.87 | $24.94 | $21.45 | 2,426 |
| 2018-09-13 | $24.90 | $24.97 | $24.86 | $24.97 | $21.48 | 8,537 |
| 2018-09-12 | $24.97 | $24.97 | $24.89 | $24.89 | $21.41 | 1,800 |
| 2018-09-11 | $24.86 | $24.93 | $24.85 | $24.93 | $21.44 | 2,200 |
| 2018-09-10 | $24.98 | $24.98 | $24.83 | $24.98 | $21.49 | 6,420 |
| 2018-09-07 | $24.85 | $24.95 | $24.83 | $24.90 | $21.42 | 6,680 |
| 2018-09-06 | $24.98 | $24.98 | $24.82 | $24.82 | $21.35 | 6,686 |
| 2018-09-05 | $24.90 | $25.00 | $24.85 | $24.93 | $21.44 | 6,515 |
| 2018-09-04 | $24.94 | $24.97 | $24.91 | $24.91 | $21.43 | 6,537 |
| 2018-08-31 | $25.05 | $25.05 | $24.90 | $24.90 | $21.42 | 14,518 |
| 2018-08-30 | $24.97 | $25.24 | $24.97 | $24.99 | $21.49 | 13,479 |
| 2018-08-29 | $25.00 | $25.08 | $24.98 | $24.99 | $21.49 | 9,839 |
| 2018-08-28 | $25.03 | $25.03 | $24.90 | $24.97 | $21.48 | 3,328 |
| 2018-08-27 | $25.00 | $25.00 | $24.93 | $25.00 | $21.50 | 2,597 |
| 2018-08-24 | $24.85 | $24.97 | $24.85 | $24.97 | $21.48 | 2,922 |
| 2018-08-23 | $24.87 | $24.92 | $24.85 | $24.86 | $21.38 | 2,248 |
| 2018-08-22 | $24.88 | $24.92 | $24.88 | $24.92 | $21.43 | 1,644 |
| 2018-08-21 | $24.94 | $24.95 | $24.94 | $24.95 | $21.46 | 2,931 |
| 2018-08-20 | $24.83 | $24.89 | $24.83 | $24.89 | $21.41 | 4,359 |
| 2018-08-17 | $24.81 | $24.89 | $24.80 | $24.80 | $21.33 | 3,143 |
| 2018-08-16 | $24.84 | $24.96 | $24.77 | $24.78 | $21.31 | 4,152 |
| 2018-08-15 | $24.85 | $24.94 | $24.84 | $24.87 | $21.39 | 4,347 |
| 2018-08-14 | $24.86 | $24.88 | $24.86 | $24.87 | $21.39 | 1,998 |
| 2018-08-13 | $24.85 | $24.94 | $24.85 | $24.92 | $21.43 | 4,090 |
| 2018-08-10 | $24.86 | $24.91 | $24.83 | $24.90 | $21.42 | 3,640 |
| 2018-08-09 | $24.97 | $24.97 | $24.80 | $24.86 | $21.38 | 11,155 |
| 2018-08-08 | $24.96 | $25.00 | $24.95 | $24.95 | $21.46 | 2,350 |
| 2018-08-07 | $24.99 | $25.00 | $24.95 | $24.99 | $21.49 | 5,510 |
| 2018-08-06 | $25.02 | $25.04 | $25.00 | $25.00 | $21.50 | 5,273 |
| 2018-08-03 | $24.97 | $25.00 | $24.97 | $24.98 | $21.49 | 1,300 |
| 2018-08-02 | $25.02 | $25.03 | $24.99 | $24.99 | $21.49 | 1,584 |
| 2018-08-01 | $24.99 | $24.99 | $24.97 | $24.99 | $21.49 | 2,417 |
| 2018-07-31 | $24.95 | $24.97 | $24.94 | $24.94 | $21.45 | 1,757 |
| 2018-07-30 | $24.91 | $24.97 | $24.91 | $24.91 | $21.43 | 1,165 |
| 2018-07-27 | $24.92 | $24.99 | $24.92 | $24.99 | $21.49 | 2,583 |
| 2018-07-26 | $25.01 | $25.10 | $24.90 | $24.92 | $21.43 | 2,949 |
| 2018-07-25 | $25.01 | $25.01 | $24.90 | $24.98 | $21.49 | 6,446 |
| 2018-07-24 | $24.92 | $25.01 | $24.92 | $24.92 | $21.43 | 963 |
| 2018-07-23 | $25.10 | $25.10 | $24.90 | $24.90 | $21.42 | 9,542 |
| 2018-07-20 | $24.99 | $25.01 | $24.97 | $25.01 | $21.51 | 4,095 |
| 2018-07-19 | $24.92 | $25.04 | $24.92 | $25.03 | $21.53 | 6,306 |
| 2018-07-18 | $24.94 | $25.03 | $24.94 | $25.03 | $21.53 | 1,795 |
| 2018-07-17 | $25.05 | $25.05 | $24.92 | $25.00 | $21.50 | 3,727 |
| 2018-07-16 | $25.17 | $25.17 | $24.92 | $25.02 | $21.52 | 6,478 |
| 2018-07-13 | $25.04 | $25.06 | $24.94 | $24.97 | $21.48 | 6,558 |
| 2018-07-12 | $25.09 | $25.09 | $25.01 | $25.01 | $21.51 | 5,019 |
| 2018-07-11 | $25.01 | $25.06 | $25.01 | $25.05 | $21.55 | 1,391 |
| 2018-07-10 | $25.03 | $25.10 | $25.00 | $25.04 | $21.54 | 10,967 |
| 2018-07-09 | $25.00 | $25.10 | $25.00 | $25.10 | $21.59 | 3,568 |
| 2018-07-06 | $25.01 | $25.10 | $25.00 | $25.05 | $21.55 | 3,100 |
| 2018-07-05 | $24.87 | $25.01 | $24.81 | $25.00 | $21.50 | 12,733 |
| 2018-07-03 | $24.87 | $24.88 | $24.82 | $24.88 | $21.40 | 5,200 |
| 2018-07-02 | $24.86 | $24.86 | $24.80 | $24.85 | $21.37 | 2,387 |
| 2018-06-29 | $24.74 | $24.86 | $24.72 | $24.81 | $21.34 | 5,143 |
| 2018-06-28 | $24.84 | $24.87 | $24.71 | $24.76 | $21.30 | 5,895 |
| 2018-06-27 | $25.23 | $25.23 | $25.13 | $25.14 | $21.32 | 1,017 |
| 2018-06-26 | $25.29 | $25.29 | $25.10 | $25.18 | $21.36 | 9,315 |
| 2018-06-25 | $25.23 | $25.28 | $25.11 | $25.26 | $21.42 | 3,314 |
| 2018-06-22 | $25.05 | $25.15 | $25.02 | $25.15 | $21.33 | 2,426 |
| 2018-06-21 | $25.02 | $25.04 | $25.02 | $25.04 | $21.24 | 4,999 |
| 2018-06-20 | $25.09 | $25.09 | $25.04 | $25.04 | $21.24 | 3,263 |
| 2018-06-19 | $25.11 | $25.11 | $25.03 | $25.03 | $21.23 | 2,974 |
| 2018-06-18 | $25.06 | $25.17 | $25.06 | $25.17 | $21.35 | 1,683 |
| 2018-06-15 | $25.00 | $25.22 | $24.92 | $25.05 | $21.25 | 4,521 |
| 2018-06-14 | $25.05 | $25.17 | $25.04 | $25.04 | $21.24 | 5,979 |
| 2018-06-13 | $25.29 | $25.29 | $25.03 | $25.03 | $21.23 | 3,869 |
| 2018-06-12 | $25.10 | $25.20 | $25.06 | $25.20 | $21.37 | 6,102 |
| 2018-06-11 | $25.10 | $25.23 | $25.10 | $25.16 | $21.34 | 1,419 |
| 2018-06-08 | $25.10 | $25.20 | $25.10 | $25.16 | $21.34 | 2,363 |
| 2018-06-07 | $25.19 | $25.26 | $25.15 | $25.26 | $21.42 | 615 |
| 2018-06-06 | $25.15 | $25.15 | $25.15 | $25.15 | $21.33 | 1,796 |
| 2018-06-05 | $25.16 | $25.18 | $25.00 | $25.00 | $21.20 | 3,779 |
| 2018-06-04 | $25.34 | $25.34 | $25.03 | $25.10 | $21.29 | 3,545 |
| 2018-06-01 | $24.81 | $25.10 | $24.81 | $24.88 | $21.10 | 2,894 |
| 2018-05-31 | $25.02 | $25.02 | $24.72 | $24.79 | $21.03 | 11,400 |
| 2018-05-30 | $25.00 | $25.21 | $25.00 | $25.03 | $21.23 | 2,617 |
| 2018-05-29 | $24.91 | $25.20 | $24.81 | $25.20 | $21.37 | 1,099 |
| 2018-05-25 | $25.11 | $25.11 | $24.68 | $25.00 | $21.20 | 8,065 |
| 2018-05-24 | $25.10 | $25.10 | $25.07 | $25.09 | $21.28 | 700 |
| 2018-05-23 | $25.11 | $25.81 | $25.06 | $25.09 | $21.28 | 10,310 |
| 2018-05-22 | $25.07 | $25.11 | $25.07 | $25.11 | $21.30 | 767 |
| 2018-05-21 | $25.10 | $25.10 | $25.06 | $25.06 | $21.25 | 2,938 |
| 2018-05-18 | $24.99 | $25.18 | $24.94 | $25.18 | $21.36 | 9,782 |
| 2018-05-17 | $25.10 | $25.10 | $24.92 | $25.01 | $21.21 | 1,115 |
| 2018-05-16 | $25.05 | $25.05 | $24.89 | $24.92 | $21.14 | 2,961 |
| 2018-05-15 | $24.85 | $24.99 | $24.80 | $24.85 | $21.08 | 1,931 |
| 2018-05-14 | $24.98 | $24.99 | $24.75 | $24.85 | $21.08 | 8,067 |
| 2018-05-11 | $24.95 | $25.02 | $24.90 | $25.02 | $21.22 | 2,985 |
| 2018-05-10 | $25.00 | $25.00 | $24.85 | $25.00 | $21.20 | 6,200 |
| 2018-05-09 | $24.97 | $25.00 | $24.97 | $25.00 | $21.20 | 512 |
| 2018-05-08 | $25.09 | $25.09 | $25.00 | $25.01 | $21.21 | 4,819 |
| 2018-05-07 | $24.74 | $25.00 | $24.74 | $24.93 | $21.14 | 7,271 |
| 2018-05-04 | $24.81 | $24.81 | $24.81 | $24.81 | $21.04 | 220 |
| 2018-05-03 | $24.93 | $24.93 | $24.90 | $24.91 | $21.13 | 1,390 |
| 2018-05-02 | $24.80 | $24.89 | $24.80 | $24.89 | $21.11 | 1,791 |
| 2018-05-01 | $24.67 | $24.75 | $24.66 | $24.66 | $20.92 | 3,281 |
| 2018-04-30 | $24.75 | $24.75 | $24.63 | $24.66 | $20.92 | 2,086 |
| 2018-04-27 | $24.66 | $24.90 | $24.63 | $24.68 | $20.93 | 2,650 |
| 2018-04-26 | $24.63 | $24.90 | $24.40 | $24.90 | $21.12 | 9,198 |
| 2018-04-25 | $24.40 | $24.60 | $24.26 | $24.49 | $20.77 | 7,480 |
| 2018-04-24 | $24.86 | $24.89 | $24.41 | $24.49 | $20.77 | 18,586 |
| 2018-04-23 | $24.80 | $24.93 | $24.80 | $24.93 | $21.14 | 3,355 |
| 2018-04-20 | $24.87 | $24.94 | $24.86 | $24.94 | $21.15 | 1,307 |
| 2018-04-19 | $24.85 | $24.88 | $24.78 | $24.78 | $21.02 | 1,492 |
| 2018-04-18 | $24.85 | $24.96 | $24.69 | $24.96 | $21.17 | 8,230 |
| 2018-04-17 | $25.10 | $25.10 | $24.65 | $24.65 | $20.91 | 7,906 |
| 2018-04-16 | $24.84 | $24.96 | $24.69 | $24.96 | $21.17 | 5,207 |
| 2018-04-13 | $24.82 | $24.84 | $24.65 | $24.75 | $20.99 | 5,034 |
| 2018-04-12 | $24.75 | $24.83 | $24.61 | $24.76 | $21.00 | 5,775 |
| 2018-04-11 | $24.46 | $24.78 | $24.46 | $24.78 | $21.02 | 7,426 |
| 2018-04-10 | $24.67 | $24.67 | $24.50 | $24.54 | $20.81 | 12,217 |
| 2018-04-09 | $24.80 | $24.83 | $24.67 | $24.67 | $20.92 | 3,725 |
| 2018-04-06 | $24.76 | $24.82 | $24.76 | $24.78 | $21.02 | 1,700 |
| 2018-04-05 | $24.94 | $24.94 | $24.80 | $24.81 | $21.04 | 5,250 |
| 2018-04-04 | $24.90 | $24.95 | $24.87 | $24.95 | $21.16 | 6,825 |
| 2018-04-03 | $24.80 | $24.83 | $24.65 | $24.83 | $21.06 | 6,618 |
| 2018-04-02 | $24.75 | $24.94 | $24.60 | $24.72 | $20.97 | 3,787 |
| 2018-03-29 | $24.77 | $24.77 | $24.66 | $24.76 | $21.00 | 480 |
| 2018-03-28 | $24.88 | $24.88 | $24.69 | $24.77 | $21.01 | 4,744 |
| 2018-03-27 | $25.29 | $25.29 | $25.18 | $25.20 | $21.08 | 1,300 |
| 2018-03-26 | $25.21 | $25.25 | $25.18 | $25.21 | $21.08 | 6,618 |
| 2018-03-23 | $25.03 | $25.15 | $25.03 | $25.11 | $21.00 | 3,760 |
| 2018-03-22 | $25.15 | $25.15 | $25.11 | $25.11 | $21.00 | 383 |
| 2018-03-21 | $25.11 | $25.15 | $25.11 | $25.15 | $21.03 | 2,019 |
| 2018-03-20 | $25.19 | $25.19 | $25.02 | $25.07 | $20.97 | 1,752 |
| 2018-03-19 | $25.06 | $25.25 | $25.06 | $25.25 | $21.12 | 1,216 |
| 2018-03-16 | $25.09 | $25.25 | $24.77 | $25.15 | $21.03 | 11,060 |
| 2018-03-15 | $25.45 | $25.45 | $24.99 | $25.02 | $20.92 | 10,503 |
| 2018-03-14 | $25.42 | $25.47 | $25.40 | $25.47 | $21.30 | 1,240 |
| 2018-03-13 | $25.58 | $25.58 | $25.31 | $25.50 | $21.33 | 3,512 |
| 2018-03-12 | $25.20 | $25.38 | $25.20 | $25.35 | $21.20 | 10,833 |
| 2018-03-09 | $25.14 | $25.25 | $25.10 | $25.10 | $20.99 | 3,630 |
| 2018-03-08 | $24.98 | $25.00 | $24.78 | $25.00 | $20.91 | 6,218 |
| 2018-03-07 | $25.00 | $25.00 | $24.85 | $24.99 | $20.90 | 3,692 |
| 2018-03-06 | $25.05 | $25.10 | $24.99 | $24.99 | $20.90 | 7,414 |
| 2018-03-05 | $25.01 | $25.05 | $25.01 | $25.01 | $20.92 | 2,902 |
| 2018-03-02 | $25.05 | $25.05 | $25.03 | $25.04 | $20.94 | 1,700 |
| 2018-03-01 | $25.00 | $25.05 | $25.00 | $25.01 | $20.92 | 4,068 |
| 2018-02-28 | $24.98 | $25.05 | $24.98 | $25.01 | $20.92 | 5,404 |
| 2018-02-27 | $24.85 | $24.98 | $24.75 | $24.75 | $20.70 | 5,670 |
| 2018-02-26 | $24.97 | $24.97 | $24.85 | $24.86 | $20.79 | 3,429 |
| 2018-02-23 | $24.95 | $24.98 | $24.88 | $24.92 | $20.84 | 2,997 |
| 2018-02-22 | $24.87 | $24.90 | $24.85 | $24.90 | $20.82 | 2,323 |
| 2018-02-21 | $24.80 | $24.89 | $24.72 | $24.85 | $20.78 | 6,457 |
| 2018-02-20 | $24.87 | $24.89 | $24.70 | $24.70 | $20.66 | 3,320 |
| 2018-02-16 | $24.65 | $24.80 | $24.65 | $24.80 | $20.74 | 750 |
| 2018-02-15 | $24.51 | $24.68 | $24.51 | $24.55 | $20.53 | 1,305 |
| 2018-02-14 | $24.77 | $24.85 | $24.70 | $24.85 | $20.78 | 1,776 |
| 2018-02-13 | $24.40 | $24.85 | $24.40 | $24.70 | $20.66 | 6,496 |
| 2018-02-12 | $24.65 | $24.79 | $24.42 | $24.79 | $20.73 | 3,323 |
| 2018-02-09 | $24.61 | $24.69 | $24.52 | $24.69 | $20.65 | 1,000 |
| 2018-02-08 | $24.65 | $24.93 | $24.50 | $24.93 | $20.85 | 2,128 |
| 2018-02-07 | $24.78 | $24.80 | $24.72 | $24.72 | $20.67 | 2,258 |
| 2018-02-06 | $24.90 | $24.90 | $24.50 | $24.90 | $20.82 | 4,660 |
| 2018-02-05 | $24.66 | $25.00 | $24.59 | $24.90 | $20.82 | 14,802 |
| 2018-02-02 | $24.62 | $24.80 | $24.42 | $24.80 | $20.74 | 2,084 |
| 2018-02-01 | $24.34 | $24.80 | $24.34 | $24.80 | $20.74 | 6,425 |
| 2018-01-31 | $24.44 | $24.50 | $24.28 | $24.50 | $20.49 | 6,776 |
| 2018-01-30 | $24.52 | $24.52 | $24.16 | $24.37 | $20.38 | 12,485 |
| 2018-01-29 | $24.75 | $24.80 | $24.13 | $24.41 | $20.41 | 12,081 |
| 2018-01-26 | $24.99 | $25.13 | $24.75 | $24.81 | $20.75 | 13,488 |
| 2018-01-25 | $25.00 | $25.10 | $24.99 | $25.00 | $20.91 | 4,906 |
| 2018-01-24 | $25.08 | $25.09 | $24.99 | $25.05 | $20.95 | 3,189 |
| 2018-01-23 | $25.00 | $25.08 | $25.00 | $25.08 | $20.98 | 626 |
| 2018-01-22 | $25.07 | $25.07 | $24.95 | $24.99 | $20.90 | 4,190 |
| 2018-01-19 | $25.01 | $25.08 | $24.96 | $24.97 | $20.88 | 6,163 |
| 2018-01-18 | $25.14 | $25.14 | $25.00 | $25.02 | $20.92 | 4,488 |
| 2018-01-17 | $25.22 | $25.22 | $25.02 | $25.09 | $20.98 | 3,244 |
| 2018-01-16 | $25.22 | $25.22 | $25.08 | $25.12 | $21.01 | 4,026 |
| 2018-01-12 | $25.08 | $25.14 | $25.04 | $25.05 | $20.95 | 6,092 |
| 2018-01-11 | $25.05 | $25.14 | $25.04 | $25.04 | $20.94 | 4,669 |
| 2018-01-10 | $25.04 | $25.24 | $25.04 | $25.24 | $21.11 | 3,352 |
| 2018-01-09 | $25.16 | $25.26 | $25.13 | $25.14 | $21.03 | 2,489 |
| 2018-01-08 | $24.99 | $25.07 | $24.99 | $25.04 | $20.94 | 10,529 |
| 2018-01-05 | $24.99 | $25.14 | $24.99 | $25.04 | $20.94 | 6,732 |
| 2018-01-04 | $25.02 | $25.04 | $24.90 | $25.02 | $20.92 | 3,480 |
| 2018-01-03 | $25.06 | $25.06 | $25.00 | $25.06 | $20.96 | 2,488 |
| 2018-01-02 | $25.06 | $25.06 | $24.90 | $24.90 | $20.82 | 14,331 |
| 2017-12-29 | $25.03 | $25.12 | $25.03 | $25.06 | $20.96 | 2,107 |
| 2017-12-28 | $24.87 | $25.15 | $24.87 | $25.03 | $20.93 | 4,816 |
| 2017-12-27 | $25.45 | $25.47 | $25.40 | $25.44 | $20.98 | 3,623 |
| 2017-12-26 | $25.30 | $25.40 | $25.30 | $25.32 | $20.88 | 4,030 |
| 2017-12-22 | $25.23 | $25.29 | $25.19 | $25.25 | $20.83 | 1,355 |
| 2017-12-21 | $25.22 | $25.33 | $25.18 | $25.25 | $20.83 | 5,016 |
| 2017-12-20 | $25.68 | $25.68 | $25.28 | $25.33 | $20.89 | 9,915 |
| 2017-12-19 | $25.40 | $25.54 | $25.40 | $25.54 | $21.07 | 2,064 |
| 2017-12-18 | $25.47 | $25.50 | $25.43 | $25.50 | $21.03 | 2,162 |
| 2017-12-15 | $25.30 | $25.49 | $25.30 | $25.47 | $21.01 | 2,669 |
| 2017-12-14 | $25.32 | $25.35 | $25.25 | $25.30 | $20.87 | 3,697 |
| 2017-12-13 | $25.46 | $25.46 | $25.45 | $25.45 | $20.99 | 952 |
| 2017-12-12 | $25.32 | $25.46 | $25.31 | $25.46 | $21.00 | 1,235 |
| 2017-12-11 | $25.41 | $25.49 | $25.25 | $25.35 | $20.91 | 1,363 |
| 2017-12-08 | $25.33 | $25.40 | $25.33 | $25.40 | $20.95 | 1,692 |
| 2017-12-07 | $25.21 | $25.40 | $25.21 | $25.40 | $20.95 | 2,052 |
| 2017-12-06 | $25.21 | $25.30 | $25.21 | $25.29 | $20.86 | 2,022 |
| 2017-12-05 | $25.30 | $25.33 | $25.26 | $25.27 | $20.84 | 3,314 |
| 2017-12-04 | $25.32 | $25.32 | $25.20 | $25.30 | $20.87 | 4,725 |
| 2017-12-01 | $25.25 | $25.34 | $25.25 | $25.33 | $20.89 | 7,248 |
| 2017-11-30 | $25.08 | $25.38 | $25.08 | $25.38 | $20.93 | 7,853 |
| 2017-11-29 | $25.02 | $25.15 | $25.02 | $25.15 | $20.74 | 11,891 |
| 2017-11-28 | $25.15 | $25.15 | $25.07 | $25.07 | $20.68 | 4,299 |
| 2017-11-27 | $25.17 | $25.26 | $25.16 | $25.20 | $20.78 | 4,579 |
| 2017-11-24 | $25.18 | $25.18 | $25.18 | $25.18 | $20.77 | 0 |
| 2017-11-22 | $25.12 | $25.21 | $25.10 | $25.18 | $20.77 | 5,918 |
| 2017-11-21 | $25.11 | $25.17 | $25.06 | $25.06 | $20.67 | 1,958 |
| 2017-11-20 | $25.18 | $25.18 | $25.10 | $25.10 | $20.70 | 1,500 |
| 2017-11-17 | $25.17 | $25.17 | $25.05 | $25.06 | $20.67 | 1,572 |
| 2017-11-16 | $25.14 | $25.22 | $25.10 | $25.22 | $20.80 | 3,496 |
| 2017-11-15 | $25.17 | $25.17 | $25.14 | $25.16 | $20.75 | 1,638 |
| 2017-11-14 | $25.23 | $25.23 | $25.11 | $25.22 | $20.80 | 2,593 |
| 2017-11-13 | $25.16 | $25.17 | $25.15 | $25.15 | $20.74 | 4,916 |
| 2017-11-10 | $25.26 | $25.27 | $25.20 | $25.27 | $20.84 | 1,978 |
| 2017-11-09 | $25.23 | $25.27 | $25.10 | $25.15 | $20.74 | 5,092 |
| 2017-11-08 | $25.23 | $25.23 | $25.20 | $25.23 | $20.81 | 5,352 |
| 2017-11-07 | $25.23 | $25.23 | $25.17 | $25.21 | $20.79 | 2,863 |
| 2017-11-06 | $25.23 | $25.26 | $25.23 | $25.23 | $20.81 | 932 |
| 2017-11-03 | $25.27 | $25.27 | $25.10 | $25.27 | $20.84 | 3,352 |
| 2017-11-02 | $25.15 | $25.29 | $25.15 | $25.27 | $20.84 | 3,886 |
| 2017-11-01 | $25.23 | $25.29 | $25.21 | $25.21 | $20.80 | 3,957 |
| 2017-10-31 | $25.12 | $25.22 | $25.06 | $25.22 | $20.80 | 3,730 |
| 2017-10-30 | $25.17 | $25.22 | $25.11 | $25.22 | $20.80 | 9,361 |
| 2017-10-27 | $25.04 | $25.11 | $25.04 | $25.11 | $20.71 | 4,748 |
| 2017-10-26 | $25.09 | $25.17 | $25.08 | $25.17 | $20.76 | 4,862 |
| 2017-10-25 | $25.05 | $25.10 | $25.05 | $25.09 | $20.69 | 2,060 |
| 2017-10-24 | $25.08 | $25.10 | $25.06 | $25.09 | $20.69 | 7,781 |
| 2017-10-23 | $25.06 | $25.10 | $25.00 | $25.06 | $20.67 | 5,459 |
| 2017-10-20 | $24.88 | $25.08 | $24.88 | $25.06 | $20.67 | 9,325 |
| 2017-10-19 | $25.05 | $25.05 | $24.83 | $24.83 | $20.48 | 6,664 |
| 2017-10-18 | $25.04 | $25.11 | $25.04 | $25.10 | $20.70 | 3,355 |
| 2017-10-17 | $25.06 | $25.14 | $25.06 | $25.14 | $20.74 | 1,633 |
| 2017-10-16 | $25.07 | $25.07 | $24.96 | $24.99 | $20.61 | 7,624 |
| 2017-10-13 | $24.94 | $25.00 | $24.93 | $24.99 | $20.61 | 2,932 |
| 2017-10-12 | $24.97 | $24.98 | $24.91 | $24.98 | $20.60 | 9,852 |
| 2017-10-11 | $24.86 | $24.97 | $24.86 | $24.95 | $20.58 | 8,269 |
| 2017-10-10 | $24.95 | $24.97 | $24.70 | $24.91 | $20.55 | 7,749 |
| 2017-10-09 | $24.86 | $24.86 | $24.65 | $24.65 | $20.33 | 8,391 |
| 2017-10-06 | $24.86 | $25.00 | $24.76 | $24.86 | $20.50 | 11,127 |
| 2017-10-05 | $25.05 | $25.05 | $25.00 | $25.03 | $20.64 | 16,280 |
| 2017-10-04 | $25.00 | $25.12 | $24.89 | $25.00 | $20.62 | 30,108 |
| 2017-10-03 | $25.00 | $25.08 | $25.00 | $25.08 | $20.69 | 2,645 |
| 2017-10-02 | $25.04 | $25.07 | $25.00 | $25.00 | $20.62 | 7,157 |
| 2017-09-29 | $25.00 | $25.01 | $24.95 | $25.01 | $20.63 | 5,475 |
| 2017-09-28 | $25.05 | $25.05 | $24.83 | $25.05 | $20.66 | 10,046 |
| 2017-09-27 | $25.30 | $25.41 | $25.26 | $25.26 | $20.55 | 9,025 |
| 2017-09-26 | $25.38 | $25.45 | $25.36 | $25.39 | $20.65 | 7,395 |
| 2017-09-25 | $25.37 | $25.45 | $25.37 | $25.45 | $20.70 | 3,779 |
| 2017-09-22 | $25.39 | $25.41 | $25.37 | $25.41 | $20.67 | 842 |
| 2017-09-21 | $25.32 | $25.45 | $25.32 | $25.45 | $20.70 | 3,489 |
| 2017-09-20 | $25.40 | $25.40 | $25.32 | $25.32 | $20.59 | 3,105 |
| 2017-09-19 | $25.40 | $25.41 | $25.29 | $25.40 | $20.66 | 3,761 |
| 2017-09-18 | $25.40 | $25.42 | $25.31 | $25.39 | $20.65 | 4,197 |
| 2017-09-15 | $25.31 | $25.48 | $25.30 | $25.48 | $20.73 | 8,080 |
| 2017-09-14 | $25.29 | $25.30 | $25.28 | $25.28 | $20.56 | 982 |
| 2017-09-13 | $25.31 | $25.31 | $25.25 | $25.27 | $20.56 | 4,791 |
| 2017-09-12 | $25.27 | $25.39 | $25.27 | $25.31 | $20.59 | 3,347 |
| 2017-09-11 | $25.30 | $25.39 | $25.30 | $25.39 | $20.65 | 1,798 |
| 2017-09-08 | $25.25 | $25.25 | $25.20 | $25.25 | $20.54 | 3,890 |
| 2017-09-07 | $25.27 | $25.27 | $25.25 | $25.25 | $20.54 | 442 |
| 2017-09-06 | $25.20 | $25.27 | $25.19 | $25.20 | $20.50 | 4,864 |
| 2017-09-05 | $25.25 | $25.31 | $25.21 | $25.31 | $20.59 | 2,603 |
| 2017-09-01 | $25.18 | $25.20 | $25.16 | $25.20 | $20.50 | 2,300 |
| 2017-08-31 | $25.16 | $25.16 | $25.13 | $25.13 | $20.44 | 432 |
| 2017-08-30 | $25.13 | $25.19 | $25.12 | $25.19 | $20.49 | 3,506 |
| 2017-08-29 | $25.34 | $25.34 | $25.20 | $25.20 | $20.50 | 230 |
| 2017-08-28 | $25.20 | $25.29 | $25.19 | $25.20 | $20.50 | 5,086 |
| 2017-08-25 | $25.20 | $25.20 | $25.19 | $25.19 | $20.49 | 1,100 |
| 2017-08-24 | $25.16 | $25.20 | $25.08 | $25.20 | $20.50 | 4,443 |
| 2017-08-23 | $25.14 | $25.15 | $25.08 | $25.12 | $20.43 | 3,858 |
| 2017-08-22 | $25.15 | $25.15 | $25.14 | $25.14 | $20.45 | 2,130 |
| 2017-08-21 | $25.17 | $25.17 | $25.16 | $25.16 | $20.47 | 342 |
| 2017-08-18 | $25.20 | $25.20 | $25.14 | $25.15 | $20.46 | 2,193 |
| 2017-08-17 | $25.16 | $25.20 | $25.14 | $25.20 | $20.50 | 3,157 |
| 2017-08-16 | $25.14 | $25.17 | $25.11 | $25.16 | $20.46 | 3,582 |
| 2017-08-15 | $25.08 | $25.18 | $25.05 | $25.05 | $20.38 | 3,590 |
| 2017-08-14 | $25.06 | $25.18 | $25.05 | $25.07 | $20.39 | 5,904 |
| 2017-08-11 | $25.10 | $25.10 | $25.03 | $25.04 | $20.37 | 5,559 |
| 2017-08-10 | $25.05 | $25.12 | $25.04 | $25.04 | $20.37 | 7,438 |
| 2017-08-09 | $25.18 | $25.18 | $25.06 | $25.13 | $20.44 | 5,890 |
| 2017-08-08 | $25.23 | $25.23 | $25.18 | $25.22 | $20.51 | 3,789 |
| 2017-08-07 | $25.31 | $25.31 | $25.26 | $25.27 | $20.55 | 852 |
| 2017-08-04 | $25.24 | $25.24 | $25.20 | $25.23 | $20.52 | 1,986 |
| 2017-08-03 | $25.26 | $25.30 | $25.26 | $25.30 | $20.58 | 1,706 |
| 2017-08-02 | $25.26 | $25.34 | $25.26 | $25.31 | $20.59 | 3,153 |
| 2017-08-01 | $25.21 | $25.25 | $25.20 | $25.24 | $20.53 | 1,500 |
| 2017-07-31 | $25.17 | $25.36 | $25.17 | $25.36 | $20.63 | 13,317 |
| 2017-07-28 | $25.17 | $25.17 | $25.15 | $25.15 | $20.46 | 2,514 |
| 2017-07-27 | $25.17 | $25.17 | $25.14 | $25.17 | $20.47 | 5,401 |
| 2017-07-26 | $25.18 | $25.20 | $25.18 | $25.18 | $20.48 | 1,866 |
| 2017-07-25 | $25.21 | $25.25 | $25.20 | $25.20 | $20.50 | 10,026 |
| 2017-07-24 | $25.20 | $25.25 | $25.20 | $25.25 | $20.54 | 1,311 |
| 2017-07-21 | $25.23 | $25.23 | $25.20 | $25.20 | $20.50 | 517 |
| 2017-07-20 | $25.25 | $25.29 | $25.25 | $25.27 | $20.56 | 2,280 |
| 2017-07-19 | $25.23 | $25.37 | $25.22 | $25.25 | $20.54 | 4,002 |
| 2017-07-18 | $25.20 | $25.20 | $25.18 | $25.20 | $20.49 | 1,509 |
| 2017-07-17 | $25.19 | $25.20 | $25.10 | $25.10 | $20.42 | 5,331 |
| 2017-07-14 | $25.10 | $25.19 | $25.09 | $25.10 | $20.42 | 2,962 |
| 2017-07-13 | $25.07 | $25.12 | $25.07 | $25.11 | $20.43 | 5,365 |
| 2017-07-12 | $25.05 | $25.12 | $25.05 | $25.05 | $20.38 | 9,007 |
| 2017-07-11 | $25.08 | $25.08 | $25.04 | $25.04 | $20.37 | 3,555 |
| 2017-07-10 | $25.10 | $25.13 | $25.04 | $25.05 | $20.38 | 6,589 |
| 2017-07-07 | $25.12 | $25.15 | $25.12 | $25.15 | $20.45 | 1,802 |
| 2017-07-06 | $25.17 | $25.17 | $25.13 | $25.15 | $20.45 | 3,136 |
| 2017-07-05 | $25.24 | $25.24 | $25.10 | $25.12 | $20.43 | 3,640 |
| 2017-07-03 | $25.11 | $25.14 | $25.08 | $25.10 | $20.42 | 5,739 |
| 2017-06-30 | $25.11 | $25.37 | $25.10 | $25.12 | $20.43 | 10,833 |
| 2017-06-29 | $25.06 | $25.17 | $25.05 | $25.17 | $20.47 | 6,575 |
| 2017-06-28 | $25.15 | $25.15 | $25.08 | $25.14 | $20.45 | 2,605 |
| 2017-06-27 | $25.35 | $25.46 | $25.26 | $25.46 | $20.43 | 8,092 |
| 2017-06-26 | $25.31 | $25.46 | $25.28 | $25.31 | $20.31 | 5,545 |
| 2017-06-23 | $25.18 | $25.30 | $25.18 | $25.25 | $20.26 | 6,077 |
| 2017-06-22 | $25.16 | $25.30 | $25.16 | $25.17 | $20.19 | 4,055 |
| 2017-06-21 | $25.45 | $25.45 | $25.00 | $25.12 | $20.15 | 18,490 |
| 2017-06-20 | $25.49 | $25.49 | $25.42 | $25.47 | $20.43 | 2,300 |
| 2017-06-19 | $25.39 | $25.52 | $25.39 | $25.52 | $20.47 | 6,648 |
| 2017-06-16 | $25.12 | $25.34 | $25.12 | $25.29 | $20.29 | 6,550 |
| 2017-06-15 | $25.24 | $25.24 | $25.12 | $25.22 | $20.24 | 2,401 |
| 2017-06-14 | $25.27 | $25.28 | $25.27 | $25.27 | $20.27 | 713 |
| 2017-06-13 | $25.29 | $25.29 | $25.25 | $25.27 | $20.27 | 920 |
| 2017-06-12 | $25.16 | $25.36 | $25.14 | $25.36 | $20.34 | 3,460 |
| 2017-06-09 | $25.27 | $25.34 | $25.27 | $25.34 | $20.33 | 1,398 |
| 2017-06-08 | $25.25 | $25.25 | $25.11 | $25.25 | $20.26 | 2,270 |
| 2017-06-07 | $25.08 | $25.09 | $25.05 | $25.05 | $20.10 | 2,375 |
| 2017-06-06 | $25.10 | $25.12 | $25.08 | $25.08 | $20.12 | 1,770 |
| 2017-06-05 | $25.11 | $25.11 | $25.07 | $25.07 | $20.11 | 1,600 |
| 2017-06-02 | $25.01 | $25.11 | $25.01 | $25.11 | $20.14 | 1,770 |
| 2017-06-01 | $25.24 | $25.24 | $24.94 | $24.98 | $20.04 | 5,125 |
| 2017-05-31 | $24.95 | $25.04 | $24.95 | $25.02 | $20.07 | 1,715 |
| 2017-05-30 | $25.20 | $25.20 | $24.90 | $24.90 | $19.98 | 8,826 |
| 2017-05-26 | $24.97 | $25.18 | $24.97 | $25.18 | $20.20 | 2,758 |
| 2017-05-25 | $25.15 | $25.21 | $24.97 | $25.02 | $20.07 | 6,381 |
| 2017-05-24 | $25.15 | $25.15 | $25.02 | $25.15 | $20.18 | 5,912 |
| 2017-05-23 | $25.15 | $25.21 | $25.15 | $25.15 | $20.18 | 3,365 |
| 2017-05-22 | $25.10 | $25.24 | $25.05 | $25.08 | $20.12 | 7,044 |
| 2017-05-19 | $25.10 | $25.12 | $25.00 | $25.00 | $20.06 | 1,546 |
| 2017-05-18 | $25.07 | $25.14 | $25.00 | $25.13 | $20.16 | 4,514 |
| 2017-05-17 | $25.05 | $25.14 | $25.00 | $25.14 | $20.17 | 7,700 |
| 2017-05-16 | $25.14 | $25.14 | $25.13 | $25.13 | $20.16 | 1,185 |
| 2017-05-15 | $25.16 | $25.16 | $25.15 | $25.15 | $20.18 | 700 |
| 2017-05-12 | $25.10 | $25.19 | $25.10 | $25.19 | $20.21 | 1,034 |
| 2017-05-11 | $25.06 | $25.12 | $25.06 | $25.12 | $20.15 | 1,809 |
| 2017-05-10 | $25.08 | $25.08 | $25.00 | $25.07 | $20.11 | 2,680 |
| 2017-05-09 | $25.00 | $25.08 | $25.00 | $25.03 | $20.08 | 4,888 |
| 2017-05-08 | $25.08 | $25.08 | $24.98 | $25.01 | $20.07 | 4,824 |
| 2017-05-05 | $25.18 | $25.18 | $25.05 | $25.08 | $20.12 | 2,831 |
| 2017-05-04 | $25.25 | $25.25 | $25.03 | $25.07 | $20.11 | 4,517 |
| 2017-05-03 | $25.00 | $25.30 | $24.99 | $25.30 | $20.30 | 5,599 |
| 2017-05-02 | $24.99 | $25.05 | $24.90 | $25.04 | $20.09 | 7,810 |
| 2017-05-01 | $24.93 | $25.05 | $24.86 | $24.96 | $20.02 | 14,841 |
| 2017-04-28 | $25.09 | $25.10 | $24.91 | $25.00 | $20.06 | 5,473 |
| 2017-04-27 | $25.04 | $25.11 | $24.90 | $25.00 | $20.06 | 6,528 |
| 2017-04-26 | $25.07 | $25.20 | $24.97 | $25.07 | $20.11 | 9,099 |
| 2017-04-25 | $25.40 | $25.40 | $25.08 | $25.13 | $20.16 | 5,735 |
| 2017-04-24 | $24.90 | $25.48 | $24.90 | $25.48 | $20.44 | 8,088 |
| 2017-04-21 | $24.96 | $25.07 | $24.94 | $25.07 | $20.11 | 2,470 |
| 2017-04-20 | $25.05 | $25.30 | $24.96 | $25.07 | $20.11 | 10,535 |
| 2017-04-19 | $25.05 | $25.14 | $25.05 | $25.08 | $20.12 | 741 |
| 2017-04-18 | $25.20 | $25.20 | $24.91 | $24.99 | $20.05 | 2,354 |
| 2017-04-17 | $25.04 | $25.18 | $25.04 | $25.05 | $20.10 | 2,793 |
| 2017-04-13 | $24.85 | $25.04 | $24.85 | $24.86 | $19.94 | 926 |
| 2017-04-12 | $24.85 | $25.03 | $24.85 | $24.89 | $19.97 | 5,668 |
| 2017-04-11 | $24.89 | $25.04 | $24.86 | $24.86 | $19.94 | 12,622 |
| 2017-04-10 | $25.04 | $25.04 | $24.84 | $24.97 | $20.03 | 4,439 |
| 2017-04-07 | $25.00 | $25.03 | $24.94 | $25.03 | $20.08 | 1,456 |
| 2017-04-06 | $24.92 | $25.10 | $24.90 | $25.08 | $20.12 | 10,661 |
| 2017-04-05 | $24.85 | $24.93 | $24.80 | $24.88 | $19.96 | 11,440 |
| 2017-04-04 | $24.71 | $24.84 | $24.71 | $24.81 | $19.90 | 5,296 |
| 2017-04-03 | $24.75 | $24.85 | $24.69 | $24.76 | $19.86 | 21,821 |
| 2017-03-31 | $24.76 | $24.83 | $24.72 | $24.76 | $19.86 | 6,671 |
| 2017-03-30 | $24.66 | $24.83 | $24.62 | $24.79 | $19.89 | 5,499 |
| 2017-03-29 | $24.69 | $24.92 | $24.56 | $24.76 | $19.86 | 4,531 |
| 2017-03-28 | $25.00 | $25.00 | $24.85 | $25.00 | $19.78 | 13,975 |
| 2017-03-27 | $24.95 | $25.00 | $24.92 | $24.98 | $19.76 | 10,356 |
| 2017-03-24 | $25.06 | $25.06 | $24.94 | $25.00 | $19.77 | 5,820 |
| 2017-03-23 | $24.98 | $25.08 | $24.98 | $25.08 | $19.84 | 1,959 |
| 2017-03-22 | $24.99 | $24.99 | $24.97 | $24.97 | $19.75 | 1,742 |
| 2017-03-21 | $24.91 | $24.99 | $24.91 | $24.99 | $19.77 | 10,698 |
| 2017-03-20 | $24.86 | $24.95 | $24.86 | $24.91 | $19.71 | 7,278 |
| 2017-03-17 | $24.84 | $24.91 | $24.84 | $24.91 | $19.70 | 1,806 |
| 2017-03-16 | $24.75 | $24.90 | $24.75 | $24.90 | $19.70 | 6,140 |
| 2017-03-15 | $24.73 | $24.75 | $24.66 | $24.75 | $19.58 | 9,276 |
| 2017-03-14 | $24.73 | $24.75 | $24.73 | $24.75 | $19.58 | 2,040 |
| 2017-03-13 | $24.73 | $24.73 | $24.65 | $24.73 | $19.57 | 900 |
| 2017-03-10 | $24.68 | $24.75 | $24.65 | $24.75 | $19.58 | 4,578 |
| 2017-03-09 | $24.65 | $24.80 | $24.60 | $24.80 | $19.62 | 8,641 |
| 2017-03-08 | $24.70 | $24.70 | $24.65 | $24.65 | $19.50 | 2,686 |
| 2017-03-07 | $24.64 | $24.76 | $24.60 | $24.70 | $19.54 | 2,513 |
| 2017-03-06 | $24.70 | $24.70 | $24.56 | $24.60 | $19.46 | 9,947 |
| 2017-03-03 | $24.62 | $24.62 | $24.61 | $24.61 | $19.47 | 4,171 |
| 2017-03-02 | $24.62 | $24.66 | $24.62 | $24.66 | $19.51 | 3,345 |
| 2017-03-01 | $24.62 | $24.70 | $24.62 | $24.63 | $19.48 | 10,194 |
| 2017-02-28 | $24.70 | $24.70 | $24.66 | $24.66 | $19.51 | 900 |
| 2017-02-27 | $24.64 | $24.69 | $24.64 | $24.66 | $19.51 | 1,414 |
| 2017-02-24 | $24.66 | $24.70 | $24.65 | $24.68 | $19.52 | 2,700 |
| 2017-02-23 | $24.71 | $24.89 | $24.60 | $24.64 | $19.49 | 14,713 |
| 2017-02-22 | $24.69 | $24.85 | $24.69 | $24.85 | $19.66 | 977 |
| 2017-02-21 | $24.95 | $24.95 | $24.71 | $24.74 | $19.57 | 4,322 |
| 2017-02-17 | $24.76 | $24.91 | $24.76 | $24.91 | $19.71 | 1,840 |
| 2017-02-16 | $24.89 | $24.97 | $24.70 | $24.77 | $19.59 | 4,206 |
| 2017-02-15 | $24.75 | $24.89 | $24.75 | $24.80 | $19.62 | 3,643 |
| 2017-02-14 | $24.75 | $24.87 | $24.75 | $24.76 | $19.59 | 3,369 |
| 2017-02-13 | $24.90 | $24.90 | $24.83 | $24.90 | $19.70 | 7,577 |
| 2017-02-10 | $24.69 | $24.99 | $24.66 | $24.70 | $19.54 | 3,825 |
| 2017-02-09 | $24.61 | $24.80 | $24.61 | $24.80 | $19.62 | 3,412 |
| 2017-02-08 | $24.70 | $24.80 | $24.58 | $24.61 | $19.46 | 6,151 |
| 2017-02-07 | $24.63 | $24.73 | $24.62 | $24.64 | $19.49 | 3,710 |
| 2017-02-06 | $24.60 | $24.87 | $24.57 | $24.66 | $19.51 | 4,537 |
| 2017-02-03 | $24.58 | $24.90 | $24.51 | $24.73 | $19.56 | 8,264 |
| 2017-02-02 | $24.55 | $24.59 | $24.45 | $24.59 | $19.45 | 7,980 |
| 2017-02-01 | $24.50 | $24.57 | $24.22 | $24.51 | $19.39 | 8,040 |
| 2017-01-31 | $24.43 | $24.59 | $24.30 | $24.44 | $19.33 | 15,620 |
| 2017-01-30 | $24.19 | $24.57 | $24.19 | $24.30 | $19.22 | 17,287 |
| 2017-01-27 | $24.43 | $24.43 | $24.19 | $24.39 | $19.29 | 3,731 |
| 2017-01-26 | $24.44 | $24.44 | $24.12 | $24.16 | $19.11 | 1,546 |
| 2017-01-25 | $24.38 | $24.45 | $24.13 | $24.45 | $19.34 | 2,387 |
| 2017-01-24 | $24.47 | $24.54 | $24.17 | $24.38 | $19.29 | 1,850 |
| 2017-01-23 | $24.57 | $24.57 | $24.12 | $24.25 | $19.18 | 26,929 |
| 2017-01-20 | $24.60 | $24.60 | $24.25 | $24.44 | $19.33 | 15,855 |
| 2017-01-19 | $24.40 | $24.40 | $24.17 | $24.29 | $19.22 | 5,039 |
| 2017-01-18 | $24.25 | $24.31 | $24.19 | $24.31 | $19.23 | 6,006 |
| 2017-01-17 | $24.24 | $24.24 | $24.19 | $24.24 | $19.18 | 9,069 |
| 2017-01-13 | $24.18 | $24.18 | $24.10 | $24.12 | $19.08 | 4,034 |
| 2017-01-12 | $24.18 | $24.18 | $23.92 | $24.18 | $19.13 | 9,620 |
| 2017-01-11 | $24.17 | $24.17 | $23.87 | $24.15 | $19.11 | 6,485 |
| 2017-01-10 | $24.10 | $24.16 | $23.67 | $24.07 | $19.04 | 9,300 |
| 2017-01-09 | $23.69 | $24.05 | $23.60 | $24.04 | $19.01 | 6,451 |
| 2017-01-06 | $23.85 | $24.05 | $23.57 | $23.82 | $18.84 | 13,102 |
| 2017-01-05 | $23.88 | $23.89 | $23.57 | $23.70 | $18.75 | 11,142 |
| 2017-01-04 | $23.79 | $23.84 | $23.61 | $23.65 | $18.71 | 5,450 |
| 2017-01-03 | $23.50 | $23.79 | $23.38 | $23.48 | $18.57 | 6,619 |
| 2016-12-30 | $23.35 | $23.81 | $23.29 | $23.76 | $18.79 | 9,267 |
| 2016-12-29 | $23.78 | $23.82 | $23.54 | $23.54 | $18.62 | 5,299 |
| 2016-12-28 | $23.86 | $23.86 | $23.65 | $23.65 | $18.71 | 7,960 |
| 2016-12-27 | $24.04 | $24.11 | $23.80 | $23.85 | $18.59 | 17,042 |
| 2016-12-23 | $24.00 | $24.25 | $24.00 | $24.15 | $18.82 | 4,547 |
| 2016-12-22 | $24.00 | $24.07 | $23.65 | $24.07 | $18.76 | 13,458 |
| 2016-12-21 | $23.36 | $24.00 | $23.36 | $23.85 | $18.60 | 17,029 |
| 2016-12-20 | $23.65 | $24.00 | $23.10 | $23.62 | $18.41 | 14,298 |
| 2016-12-19 | $23.65 | $23.75 | $23.61 | $23.63 | $18.42 | 8,637 |
| 2016-12-16 | $23.75 | $23.75 | $23.60 | $23.75 | $18.51 | 3,050 |
| 2016-12-15 | $23.41 | $23.71 | $23.41 | $23.62 | $18.42 | 5,940 |
| 2016-12-14 | $23.50 | $23.70 | $23.41 | $23.50 | $18.32 | 7,461 |
| 2016-12-13 | $23.62 | $24.41 | $23.15 | $23.23 | $18.11 | 7,530 |
| 2016-12-12 | $23.03 | $23.71 | $23.03 | $23.43 | $18.26 | 12,803 |
| 2016-12-09 | $24.06 | $24.06 | $23.70 | $23.70 | $18.48 | 1,821 |
| 2016-12-08 | $24.01 | $24.39 | $24.01 | $24.04 | $18.74 | 7,011 |
| 2016-12-07 | $24.06 | $24.50 | $24.00 | $24.00 | $18.71 | 9,964 |
| 2016-12-06 | $24.00 | $24.45 | $23.83 | $24.22 | $18.88 | 4,864 |
| 2016-12-05 | $24.01 | $24.01 | $23.84 | $23.84 | $18.58 | 5,628 |
| 2016-12-02 | $23.75 | $24.62 | $23.70 | $23.76 | $18.52 | 12,716 |
| 2016-12-01 | $24.20 | $24.66 | $23.67 | $23.67 | $18.45 | 7,858 |
| 2016-11-30 | $24.39 | $24.39 | $24.08 | $24.20 | $18.86 | 7,040 |
| 2016-11-29 | $24.75 | $24.77 | $24.30 | $24.34 | $18.97 | 6,206 |
| 2016-11-28 | $24.56 | $24.56 | $24.30 | $24.55 | $19.14 | 9,230 |
| 2016-11-25 | $24.04 | $24.30 | $24.04 | $24.26 | $18.91 | 3,372 |
| 2016-11-23 | $24.30 | $24.30 | $24.00 | $24.28 | $18.93 | 10,618 |
| 2016-11-22 | $24.19 | $24.19 | $24.01 | $24.10 | $18.79 | 4,485 |
| 2016-11-21 | $24.01 | $24.27 | $24.01 | $24.06 | $18.76 | 4,662 |
| 2016-11-18 | $24.28 | $24.30 | $24.14 | $24.23 | $18.89 | 2,126 |
| 2016-11-17 | $24.23 | $24.50 | $24.00 | $24.30 | $18.94 | 10,538 |
| 2016-11-16 | $24.68 | $25.34 | $24.29 | $24.50 | $19.10 | 5,143 |
| 2016-11-15 | $24.26 | $25.00 | $24.26 | $24.70 | $19.26 | 3,851 |
| 2016-11-14 | $23.90 | $24.74 | $23.90 | $24.00 | $18.71 | 12,784 |
| 2016-11-11 | $24.54 | $24.96 | $23.38 | $23.94 | $18.66 | 15,286 |
| 2016-11-10 | $25.05 | $25.27 | $24.91 | $24.91 | $19.42 | 12,030 |
| 2016-11-09 | $25.12 | $25.17 | $25.02 | $25.10 | $19.57 | 5,346 |
| 2016-11-08 | $25.12 | $25.14 | $25.11 | $25.11 | $19.57 | 897 |
| 2016-11-07 | $25.10 | $25.19 | $25.10 | $25.19 | $19.64 | 825 |
| 2016-11-04 | $25.25 | $25.38 | $25.11 | $25.11 | $19.57 | 7,037 |
| 2016-11-03 | $25.62 | $25.62 | $25.38 | $25.38 | $19.78 | 1,635 |
| 2016-11-02 | $25.42 | $25.52 | $25.42 | $25.51 | $19.89 | 2,218 |
| 2016-11-01 | $25.50 | $25.50 | $25.42 | $25.42 | $19.82 | 3,534 |
| 2016-10-31 | $25.49 | $25.63 | $25.48 | $25.63 | $19.98 | 916 |
| 2016-10-28 | $25.43 | $25.46 | $25.43 | $25.46 | $19.85 | 622 |
| 2016-10-27 | $25.42 | $25.45 | $25.42 | $25.45 | $19.84 | 1,171 |
| 2016-10-26 | $25.69 | $25.70 | $25.69 | $25.70 | $20.03 | 1,073 |
| 2016-10-25 | $25.59 | $25.75 | $25.47 | $25.54 | $19.91 | 7,391 |
| 2016-10-24 | $25.42 | $25.74 | $25.42 | $25.58 | $19.94 | 2,142 |
| 2016-10-21 | $25.42 | $25.82 | $25.42 | $25.81 | $20.12 | 2,934 |
| 2016-10-20 | $25.50 | $25.50 | $25.42 | $25.42 | $19.82 | 4,484 |
| 2016-10-19 | $25.41 | $25.75 | $25.41 | $25.46 | $19.85 | 1,938 |
| 2016-10-18 | $25.60 | $25.60 | $25.22 | $25.34 | $19.75 | 4,172 |
| 2016-10-17 | $25.30 | $25.30 | $25.27 | $25.30 | $19.72 | 3,064 |
| 2016-10-14 | $25.32 | $25.38 | $25.30 | $25.30 | $19.72 | 2,813 |
| 2016-10-13 | $25.15 | $25.35 | $25.13 | $25.16 | $19.61 | 5,735 |
| 2016-10-12 | $25.36 | $25.36 | $25.21 | $25.21 | $19.65 | 1,937 |
| 2016-10-11 | $25.21 | $25.41 | $25.13 | $25.13 | $19.59 | 6,170 |
| 2016-10-10 | $25.21 | $25.31 | $25.20 | $25.21 | $19.65 | 9,253 |
| 2016-10-07 | $25.34 | $25.34 | $25.20 | $25.20 | $19.64 | 4,399 |
| 2016-10-06 | $25.35 | $25.36 | $25.33 | $25.33 | $19.75 | 1,236 |
| 2016-10-05 | $25.41 | $25.41 | $25.35 | $25.35 | $19.76 | 3,326 |
| 2016-10-04 | $25.42 | $25.42 | $25.40 | $25.41 | $19.81 | 2,915 |
| 2016-10-03 | $25.47 | $25.47 | $25.26 | $25.40 | $19.80 | 4,433 |
| 2016-09-30 | $25.46 | $25.46 | $25.45 | $25.45 | $19.84 | 2,381 |
| 2016-09-29 | $25.56 | $25.56 | $25.46 | $25.46 | $19.85 | 3,172 |
| 2016-09-28 | $25.51 | $25.56 | $25.45 | $25.54 | $19.91 | 2,587 |
| 2016-09-27 | $25.75 | $26.13 | $25.72 | $26.13 | $20.09 | 13,296 |
| 2016-09-26 | $25.64 | $25.73 | $25.60 | $25.68 | $19.75 | 3,351 |
| 2016-09-23 | $25.56 | $25.70 | $25.56 | $25.60 | $19.69 | 4,799 |
| 2016-09-22 | $25.49 | $25.69 | $25.49 | $25.69 | $19.76 | 12,659 |
| 2016-09-21 | $25.45 | $25.54 | $25.45 | $25.46 | $19.58 | 4,252 |
| 2016-09-20 | $25.65 | $25.76 | $25.42 | $25.62 | $19.70 | 10,698 |
| 2016-09-19 | $25.68 | $25.77 | $25.60 | $25.62 | $19.70 | 4,092 |
| 2016-09-16 | $25.76 | $25.79 | $25.72 | $25.79 | $19.83 | 1,975 |
| 2016-09-15 | $25.85 | $25.85 | $25.68 | $25.68 | $19.75 | 1,594 |
| 2016-09-14 | $25.76 | $25.82 | $25.69 | $25.78 | $19.82 | 5,279 |
| 2016-09-13 | $25.79 | $25.79 | $25.68 | $25.70 | $19.76 | 5,981 |
| 2016-09-12 | $25.69 | $25.85 | $25.69 | $25.78 | $19.82 | 6,814 |
| 2016-09-09 | $25.73 | $25.88 | $25.69 | $25.70 | $19.76 | 4,305 |
| 2016-09-08 | $25.75 | $25.88 | $25.75 | $25.88 | $19.90 | 6,050 |
| 2016-09-07 | $25.75 | $25.75 | $25.72 | $25.75 | $19.80 | 3,713 |
| 2016-09-06 | $25.75 | $25.77 | $25.70 | $25.77 | $19.82 | 1,601 |
| 2016-09-02 | $25.75 | $25.79 | $25.69 | $25.75 | $19.80 | 3,672 |
| 2016-09-01 | $25.70 | $25.79 | $25.65 | $25.75 | $19.80 | 2,222 |
| 2016-08-31 | $25.75 | $25.88 | $25.61 | $25.88 | $19.90 | 7,957 |
| 2016-08-30 | $25.53 | $25.76 | $25.50 | $25.76 | $19.81 | 6,416 |
| 2016-08-29 | $25.61 | $25.64 | $25.59 | $25.60 | $19.69 | 1,400 |
| 2016-08-26 | $25.46 | $25.65 | $25.36 | $25.65 | $19.72 | 6,053 |
| 2016-08-25 | $25.37 | $25.42 | $25.35 | $25.38 | $19.52 | 7,877 |
| 2016-08-24 | $25.38 | $25.41 | $25.37 | $25.37 | $19.51 | 4,720 |
| 2016-08-23 | $25.40 | $25.48 | $25.38 | $25.38 | $19.52 | 2,033 |
| 2016-08-22 | $25.39 | $25.49 | $25.38 | $25.38 | $19.52 | 4,282 |
| 2016-08-19 | $25.37 | $25.51 | $25.37 | $25.37 | $19.51 | 6,858 |
| 2016-08-18 | $25.45 | $25.46 | $25.37 | $25.40 | $19.53 | 3,095 |
| 2016-08-17 | $25.45 | $25.45 | $25.37 | $25.37 | $19.51 | 1,667 |
| 2016-08-16 | $25.38 | $25.45 | $25.36 | $25.36 | $19.50 | 6,219 |
| 2016-08-15 | $25.51 | $25.53 | $25.37 | $25.38 | $19.52 | 9,937 |
| 2016-08-12 | $25.63 | $25.69 | $25.63 | $25.65 | $19.72 | 3,270 |
| 2016-08-11 | $25.52 | $25.88 | $25.46 | $25.83 | $19.86 | 5,468 |
| 2016-08-10 | $25.40 | $25.73 | $25.39 | $25.50 | $19.61 | 16,161 |
| 2016-08-09 | $25.53 | $25.54 | $25.42 | $25.42 | $19.55 | 4,042 |
| 2016-08-08 | $25.36 | $25.50 | $25.36 | $25.39 | $19.53 | 8,734 |
| 2016-08-05 | $25.48 | $25.51 | $25.35 | $25.35 | $19.49 | 6,944 |
| 2016-08-04 | $25.47 | $25.54 | $25.47 | $25.54 | $19.64 | 1,022 |
| 2016-08-03 | $25.49 | $25.59 | $25.38 | $25.46 | $19.58 | 9,796 |
| 2016-08-02 | $25.50 | $25.72 | $25.47 | $25.47 | $19.59 | 2,616 |
| 2016-08-01 | $25.65 | $25.75 | $25.48 | $25.48 | $19.59 | 5,674 |
| 2016-07-29 | $25.66 | $25.66 | $25.51 | $25.61 | $19.69 | 6,435 |
| 2016-07-28 | $25.69 | $25.69 | $25.48 | $25.48 | $19.59 | 1,181 |
| 2016-07-27 | $25.54 | $25.81 | $25.52 | $25.58 | $19.67 | 2,222 |
| 2016-07-26 | $25.49 | $25.71 | $25.46 | $25.60 | $19.69 | 12,293 |
| 2016-07-25 | $25.39 | $25.49 | $25.39 | $25.45 | $19.57 | 6,049 |
| 2016-07-22 | $25.49 | $25.49 | $25.39 | $25.39 | $19.53 | 2,601 |
| 2016-07-21 | $25.35 | $25.45 | $25.35 | $25.36 | $19.50 | 1,835 |
| 2016-07-20 | $25.45 | $25.45 | $25.26 | $25.40 | $19.53 | 8,373 |
| 2016-07-19 | $25.49 | $25.49 | $25.40 | $25.43 | $19.55 | 3,895 |
| 2016-07-18 | $25.49 | $25.49 | $25.42 | $25.42 | $19.55 | 7,292 |
| 2016-07-15 | $25.49 | $25.49 | $25.37 | $25.49 | $19.60 | 6,688 |
| 2016-07-14 | $25.46 | $25.46 | $25.46 | $25.46 | $19.58 | 308 |
| 2016-07-13 | $25.35 | $25.38 | $25.35 | $25.38 | $19.52 | 360 |
| 2016-07-12 | $25.41 | $25.48 | $25.33 | $25.38 | $19.52 | 9,032 |
| 2016-07-11 | $25.47 | $25.49 | $25.40 | $25.45 | $19.57 | 2,881 |
| 2016-07-08 | $25.46 | $25.48 | $25.34 | $25.34 | $19.48 | 1,903 |
| 2016-07-07 | $25.47 | $25.47 | $25.31 | $25.40 | $19.53 | 4,514 |
| 2016-07-06 | $25.48 | $25.49 | $25.34 | $25.34 | $19.49 | 11,518 |
| 2016-07-05 | $25.40 | $25.40 | $25.35 | $25.39 | $19.52 | 4,760 |
| 2016-07-01 | $25.31 | $25.45 | $25.31 | $25.36 | $19.50 | 4,053 |
| 2016-06-30 | $25.35 | $25.35 | $25.30 | $25.30 | $19.46 | 8,239 |
| 2016-06-29 | $25.15 | $25.40 | $25.15 | $25.40 | $19.53 | 2,086 |
| 2016-06-28 | $25.20 | $25.32 | $25.15 | $25.32 | $19.47 | 3,694 |
| 2016-06-27 | $25.46 | $25.46 | $25.38 | $25.40 | $19.27 | 2,789 |
| 2016-06-24 | $25.38 | $25.49 | $25.38 | $25.49 | $19.33 | 5,958 |
| 2016-06-23 | $25.40 | $25.48 | $25.40 | $25.41 | $19.28 | 2,270 |
| 2016-06-22 | $25.45 | $25.45 | $25.38 | $25.38 | $19.25 | 1,844 |
| 2016-06-21 | $25.38 | $25.49 | $25.38 | $25.40 | $19.27 | 7,075 |
| 2016-06-20 | $25.47 | $25.47 | $25.47 | $25.47 | $19.32 | 1,000 |
| 2016-06-17 | $25.48 | $25.49 | $25.48 | $25.49 | $19.33 | 7,220 |
| 2016-06-16 | $25.44 | $25.48 | $25.33 | $25.35 | $19.23 | 2,200 |
| 2016-06-15 | $25.36 | $25.42 | $25.33 | $25.33 | $19.21 | 5,316 |
| 2016-06-14 | $25.31 | $25.40 | $25.30 | $25.30 | $19.19 | 9,322 |
| 2016-06-13 | $25.48 | $25.48 | $25.48 | $25.48 | $19.33 | 405 |
| 2016-06-10 | $25.48 | $25.48 | $25.48 | $25.48 | $19.33 | 1,263 |
| 2016-06-09 | $25.48 | $25.49 | $25.32 | $25.49 | $19.33 | 6,153 |
| 2016-06-08 | $25.49 | $25.49 | $25.41 | $25.49 | $19.33 | 2,017 |
| 2016-06-07 | $25.49 | $25.49 | $25.33 | $25.44 | $19.30 | 1,753 |
| 2016-06-06 | $25.48 | $25.49 | $25.48 | $25.49 | $19.33 | 2,099 |
| 2016-06-03 | $25.47 | $25.49 | $25.47 | $25.48 | $19.33 | 1,716 |
| 2016-06-02 | $25.41 | $25.49 | $25.41 | $25.46 | $19.31 | 12,139 |
| 2016-06-01 | $25.46 | $25.48 | $25.42 | $25.44 | $19.30 | 5,037 |
| 2016-05-31 | $25.44 | $25.49 | $25.35 | $25.42 | $19.28 | 3,760 |
| 2016-05-27 | $25.38 | $25.48 | $25.25 | $25.36 | $19.24 | 4,093 |
| 2016-05-26 | $25.49 | $25.49 | $25.38 | $25.38 | $19.25 | 1,325 |
| 2016-05-25 | $25.27 | $25.49 | $25.27 | $25.49 | $19.33 | 7,134 |
| 2016-05-24 | $25.29 | $25.29 | $25.22 | $25.26 | $19.16 | 2,639 |
| 2016-05-23 | $25.20 | $25.29 | $25.17 | $25.21 | $19.12 | 12,176 |
| 2016-05-20 | $25.20 | $25.30 | $25.16 | $25.28 | $19.17 | 3,246 |
| 2016-05-19 | $25.28 | $25.28 | $25.15 | $25.24 | $19.15 | 3,700 |
| 2016-05-18 | $25.35 | $25.37 | $25.21 | $25.21 | $19.12 | 2,202 |
| 2016-05-17 | $25.22 | $25.30 | $25.20 | $25.30 | $19.19 | 6,486 |
| 2016-05-16 | $25.21 | $25.23 | $25.19 | $25.21 | $19.12 | 1,621 |
| 2016-05-13 | $25.18 | $25.30 | $25.15 | $25.19 | $19.11 | 9,461 |
| 2016-05-12 | $25.16 | $25.18 | $25.15 | $25.18 | $19.10 | 4,347 |
| 2016-05-11 | $25.14 | $25.30 | $25.14 | $25.20 | $19.12 | 7,666 |
| 2016-05-10 | $25.18 | $25.26 | $25.14 | $25.18 | $19.10 | 3,461 |
| 2016-05-09 | $25.20 | $25.26 | $25.15 | $25.21 | $19.12 | 12,060 |
| 2016-05-06 | $25.28 | $25.30 | $25.26 | $25.30 | $19.19 | 1,135 |
| 2016-05-05 | $25.29 | $25.30 | $25.16 | $25.28 | $19.17 | 5,590 |
| 2016-05-04 | $25.19 | $25.29 | $25.07 | $25.29 | $19.18 | 7,016 |
| 2016-05-03 | $25.16 | $25.16 | $25.07 | $25.14 | $19.07 | 2,685 |
| 2016-05-02 | $25.20 | $25.20 | $25.14 | $25.17 | $19.09 | 6,888 |
| 2016-04-29 | $25.15 | $25.20 | $25.15 | $25.20 | $19.11 | 10,349 |
| 2016-04-28 | $25.19 | $25.19 | $25.13 | $25.19 | $19.11 | 4,589 |
| 2016-04-27 | $25.18 | $25.19 | $25.12 | $25.19 | $19.11 | 10,330 |
| 2016-04-26 | $25.19 | $25.19 | $25.11 | $25.18 | $19.10 | 3,445 |
| 2016-04-25 | $25.11 | $25.19 | $25.11 | $25.16 | $19.09 | 2,401 |
| 2016-04-22 | $25.18 | $25.19 | $25.15 | $25.19 | $19.11 | 3,391 |
| 2016-04-21 | $25.16 | $25.19 | $25.06 | $25.19 | $19.11 | 4,305 |
| 2016-04-20 | $25.18 | $25.19 | $25.16 | $25.19 | $19.11 | 6,567 |
| 2016-04-19 | $25.15 | $25.19 | $25.07 | $25.16 | $19.08 | 7,474 |
| 2016-04-18 | $25.14 | $25.17 | $25.05 | $25.11 | $19.05 | 13,825 |
| 2016-04-15 | $25.19 | $25.19 | $25.15 | $25.19 | $19.11 | 5,854 |
| 2016-04-14 | $25.13 | $25.16 | $25.12 | $25.16 | $19.08 | 1,601 |
| 2016-04-13 | $25.19 | $25.19 | $25.10 | $25.19 | $19.11 | 2,283 |
| 2016-04-12 | $25.06 | $25.14 | $25.06 | $25.10 | $19.04 | 2,441 |
| 2016-04-11 | $25.16 | $25.16 | $25.06 | $25.10 | $19.04 | 2,300 |
| 2016-04-08 | $25.04 | $25.04 | $25.03 | $25.03 | $18.99 | 917 |
| 2016-04-07 | $25.14 | $25.15 | $25.00 | $25.15 | $19.08 | 7,270 |
| 2016-04-06 | $24.90 | $25.15 | $24.90 | $25.14 | $19.07 | 11,427 |
| 2016-04-05 | $25.00 | $25.02 | $24.86 | $25.02 | $18.98 | 7,894 |
| 2016-04-04 | $25.12 | $25.12 | $25.10 | $25.10 | $19.04 | 1,450 |
| 2016-04-01 | $25.08 | $25.19 | $25.04 | $25.12 | $19.05 | 3,260 |
| 2016-03-31 | $25.08 | $25.19 | $24.91 | $25.10 | $19.04 | 6,363 |
| 2016-03-30 | $25.16 | $25.19 | $25.08 | $25.19 | $19.11 | 15,177 |
| 2016-03-29 | $24.82 | $25.16 | $24.82 | $25.16 | $19.08 | 6,021 |
| 2016-03-28 | $25.19 | $25.19 | $25.10 | $25.19 | $18.84 | 15,852 |
| 2016-03-24 | $25.12 | $25.19 | $25.12 | $25.19 | $18.84 | 4,042 |
| 2016-03-23 | $25.18 | $25.18 | $25.14 | $25.18 | $18.84 | 13,758 |
| 2016-03-22 | $25.10 | $25.19 | $25.06 | $25.18 | $18.84 | 14,547 |
| 2016-03-21 | $25.11 | $25.15 | $25.11 | $25.15 | $18.81 | 1,430 |
| 2016-03-18 | $25.17 | $25.17 | $25.10 | $25.14 | $18.81 | 3,440 |
| 2016-03-17 | $25.16 | $25.17 | $25.10 | $25.14 | $18.81 | 3,527 |
| 2016-03-16 | $25.14 | $25.16 | $25.10 | $25.16 | $18.82 | 5,087 |
| 2016-03-15 | $25.10 | $25.15 | $25.10 | $25.10 | $18.78 | 2,550 |
| 2016-03-14 | $25.14 | $25.17 | $25.10 | $25.10 | $18.78 | 5,197 |
| 2016-03-11 | $25.16 | $25.17 | $25.10 | $25.17 | $18.83 | 5,101 |
| 2016-03-10 | $25.12 | $25.15 | $25.12 | $25.15 | $18.82 | 2,837 |
| 2016-03-09 | $25.15 | $25.15 | $25.10 | $25.14 | $18.80 | 4,058 |
| 2016-03-08 | $25.11 | $25.12 | $25.03 | $25.12 | $18.79 | 2,241 |
| 2016-03-07 | $25.10 | $25.13 | $25.10 | $25.13 | $18.80 | 1,330 |
| 2016-03-04 | $25.15 | $25.15 | $25.10 | $25.15 | $18.82 | 3,517 |
| 2016-03-03 | $25.10 | $25.15 | $25.10 | $25.15 | $18.82 | 15,562 |
| 2016-03-02 | $25.02 | $25.12 | $25.02 | $25.05 | $18.74 | 1,050 |
| 2016-03-01 | $25.02 | $25.11 | $25.02 | $25.07 | $18.75 | 6,642 |
| 2016-02-29 | $25.12 | $25.12 | $25.02 | $25.04 | $18.73 | 1,253 |
| 2016-02-26 | $25.09 | $25.12 | $25.00 | $25.11 | $18.79 | 7,421 |
| 2016-02-25 | $25.08 | $25.08 | $25.00 | $25.00 | $18.70 | 1,903 |
| 2016-02-24 | $25.02 | $25.09 | $24.96 | $24.99 | $18.70 | 10,475 |
| 2016-02-23 | $25.06 | $25.08 | $25.00 | $25.07 | $18.76 | 5,980 |
| 2016-02-22 | $25.07 | $25.09 | $24.98 | $25.00 | $18.70 | 9,431 |
| 2016-02-19 | $24.95 | $25.09 | $24.90 | $25.02 | $18.72 | 5,724 |
| 2016-02-18 | $25.00 | $25.03 | $24.78 | $24.78 | $18.54 | 5,049 |
| 2016-02-17 | $24.80 | $25.01 | $24.80 | $24.90 | $18.63 | 3,589 |
| 2016-02-16 | $24.77 | $25.01 | $24.75 | $24.75 | $18.52 | 4,486 |
| 2016-02-12 | $24.70 | $24.85 | $24.44 | $24.60 | $18.40 | 11,060 |
| 2016-02-11 | $24.22 | $24.76 | $24.22 | $24.62 | $18.42 | 5,822 |
| 2016-02-10 | $24.58 | $24.85 | $24.37 | $24.37 | $18.23 | 5,062 |
| 2016-02-09 | $24.80 | $24.81 | $24.15 | $24.37 | $18.23 | 22,330 |
| 2016-02-08 | $25.09 | $25.09 | $24.81 | $24.87 | $18.61 | 8,471 |
| 2016-02-05 | $25.03 | $25.13 | $25.03 | $25.13 | $18.80 | 3,523 |
| 2016-02-04 | $25.10 | $25.14 | $25.03 | $25.14 | $18.81 | 7,435 |
| 2016-02-03 | $25.09 | $25.11 | $24.99 | $25.11 | $18.79 | 8,687 |
| 2016-02-02 | $25.05 | $25.10 | $24.96 | $25.10 | $18.78 | 6,091 |
| 2016-02-01 | $25.05 | $25.08 | $24.93 | $25.08 | $18.76 | 6,879 |
| 2016-01-29 | $24.93 | $25.08 | $24.92 | $25.00 | $18.70 | 6,755 |
| 2016-01-28 | $24.81 | $24.89 | $24.77 | $24.86 | $18.60 | 3,840 |
| 2016-01-27 | $24.85 | $24.96 | $24.77 | $24.81 | $18.56 | 1,504 |
| 2016-01-26 | $24.66 | $25.02 | $24.65 | $24.83 | $18.57 | 8,506 |
| 2016-01-25 | $24.94 | $24.94 | $24.51 | $24.60 | $18.40 | 15,393 |
| 2016-01-22 | $24.94 | $25.03 | $24.86 | $24.86 | $18.60 | 6,569 |
| 2016-01-21 | $24.77 | $24.94 | $24.77 | $24.90 | $18.63 | 4,679 |
| 2016-01-20 | $24.90 | $24.96 | $24.50 | $24.80 | $18.55 | 21,582 |
| 2016-01-19 | $25.05 | $25.05 | $24.80 | $24.84 | $18.58 | 7,168 |
| 2016-01-15 | $24.85 | $24.98 | $24.76 | $24.98 | $18.69 | 8,516 |
| 2016-01-14 | $24.90 | $25.05 | $24.81 | $24.84 | $18.58 | 14,969 |
| 2016-01-13 | $25.06 | $25.09 | $25.02 | $25.05 | $18.74 | 7,350 |
| 2016-01-12 | $25.00 | $25.06 | $24.95 | $25.06 | $18.74 | 7,834 |
| 2016-01-11 | $25.01 | $25.02 | $24.95 | $25.02 | $18.72 | 4,040 |
| 2016-01-08 | $25.01 | $25.02 | $24.95 | $25.02 | $18.72 | 10,699 |
| 2016-01-07 | $25.00 | $25.02 | $24.87 | $24.96 | $18.67 | 8,213 |
| 2016-01-06 | $25.05 | $25.05 | $24.95 | $25.04 | $18.73 | 6,447 |
| 2016-01-05 | $24.89 | $25.06 | $24.87 | $25.06 | $18.75 | 7,600 |
| 2016-01-04 | $24.90 | $24.97 | $24.67 | $24.95 | $18.67 | 12,425 |
| 2015-12-31 | $24.90 | $24.92 | $24.86 | $24.91 | $18.64 | 4,978 |
| 2015-12-30 | $24.69 | $24.89 | $24.60 | $24.89 | $18.62 | 3,327 |
| 2015-12-29 | $24.57 | $24.94 | $24.51 | $24.94 | $18.66 | 5,193 |
| 2015-12-28 | $24.87 | $25.06 | $24.87 | $24.98 | $18.43 | 4,330 |
| 2015-12-24 | $24.96 | $24.96 | $24.96 | $24.96 | $18.41 | 177 |
| 2015-12-23 | $24.86 | $24.97 | $24.72 | $24.96 | $18.41 | 7,283 |
| 2015-12-22 | $24.65 | $24.85 | $24.65 | $24.82 | $18.31 | 2,880 |
| 2015-12-21 | $24.63 | $24.77 | $24.35 | $24.59 | $18.14 | 8,026 |
| 2015-12-18 | $25.06 | $25.06 | $24.58 | $24.60 | $18.15 | 3,834 |
| 2015-12-17 | $24.62 | $24.86 | $24.62 | $24.66 | $18.19 | 4,610 |
| 2015-12-16 | $24.79 | $24.80 | $24.53 | $24.57 | $18.13 | 9,633 |
| 2015-12-15 | $24.40 | $24.98 | $24.40 | $24.77 | $18.28 | 9,960 |
| 2015-12-14 | $25.03 | $25.03 | $24.22 | $24.22 | $17.87 | 8,605 |
| 2015-12-11 | $25.00 | $25.01 | $24.91 | $25.00 | $18.44 | 3,841 |
| 2015-12-10 | $25.00 | $25.00 | $24.95 | $25.00 | $18.44 | 5,145 |
| 2015-12-09 | $24.95 | $25.02 | $24.95 | $25.00 | $18.44 | 11,251 |
| 2015-12-08 | $24.94 | $24.99 | $24.90 | $24.99 | $18.44 | 8,742 |
| 2015-12-07 | $24.98 | $24.99 | $24.91 | $24.94 | $18.40 | 5,790 |
| 2015-12-04 | $24.99 | $24.99 | $24.91 | $24.98 | $18.43 | 12,189 |
| 2015-12-03 | $24.95 | $24.99 | $24.95 | $24.99 | $18.44 | 20,120 |
| 2015-12-02 | $24.95 | $24.98 | $24.93 | $24.98 | $18.43 | 8,558 |
| 2015-12-01 | $24.90 | $24.98 | $24.82 | $24.97 | $18.42 | 4,120 |
| 2015-11-30 | $24.96 | $24.96 | $24.81 | $24.83 | $18.32 | 5,843 |
| 2015-11-27 | $24.97 | $24.99 | $24.95 | $24.99 | $18.44 | 3,105 |
| 2015-11-25 | $24.96 | $24.99 | $24.96 | $24.99 | $18.44 | 8,496 |
| 2015-11-24 | $24.96 | $24.98 | $24.91 | $24.98 | $18.43 | 3,397 |
| 2015-11-23 | $24.90 | $24.97 | $24.87 | $24.97 | $18.42 | 9,820 |
| 2015-11-20 | $24.70 | $24.94 | $24.70 | $24.94 | $18.40 | 4,935 |
| 2015-11-19 | $24.75 | $24.94 | $24.60 | $24.85 | $18.33 | 15,386 |
| 2015-11-18 | $24.70 | $24.73 | $24.60 | $24.60 | $18.15 | 8,347 |
| 2015-11-17 | $24.73 | $24.80 | $24.69 | $24.69 | $18.22 | 3,256 |
| 2015-11-16 | $24.91 | $24.91 | $24.70 | $24.81 | $18.31 | 2,470 |
| 2015-11-13 | $24.87 | $24.87 | $24.76 | $24.76 | $18.27 | 3,551 |
| 2015-11-12 | $24.87 | $24.87 | $24.75 | $24.75 | $18.26 | 3,455 |
| 2015-11-11 | $24.94 | $24.95 | $24.67 | $24.95 | $18.41 | 3,190 |
| 2015-11-10 | $24.85 | $24.95 | $24.80 | $24.94 | $18.40 | 5,041 |
| 2015-11-09 | $24.90 | $24.91 | $24.72 | $24.78 | $18.28 | 5,230 |
| 2015-11-06 | $24.95 | $24.95 | $24.81 | $24.88 | $18.36 | 6,693 |
| 2015-11-05 | $24.94 | $24.99 | $24.89 | $24.98 | $18.43 | 13,807 |
| 2015-11-04 | $24.89 | $24.97 | $24.78 | $24.96 | $18.41 | 8,873 |
| 2015-11-03 | $24.72 | $24.88 | $24.72 | $24.85 | $18.33 | 4,349 |
| 2015-11-02 | $24.89 | $24.89 | $24.78 | $24.85 | $18.33 | 4,675 |
| 2015-10-30 | $24.76 | $24.80 | $24.76 | $24.80 | $18.30 | 1,500 |
| 2015-10-29 | $24.81 | $24.86 | $24.65 | $24.65 | $18.19 | 8,919 |
| 2015-10-28 | $24.71 | $24.95 | $24.67 | $24.68 | $18.21 | 5,968 |
| 2015-10-27 | $24.87 | $24.91 | $24.75 | $24.75 | $18.26 | 6,498 |
| 2015-10-26 | $24.82 | $24.96 | $24.82 | $24.89 | $18.36 | 4,476 |
| 2015-10-23 | $24.88 | $24.94 | $24.88 | $24.93 | $18.39 | 3,184 |
| 2015-10-22 | $24.82 | $24.90 | $24.81 | $24.88 | $18.36 | 4,688 |
| 2015-10-21 | $24.80 | $24.90 | $24.80 | $24.80 | $18.30 | 3,600 |
| 2015-10-20 | $24.79 | $24.89 | $24.66 | $24.81 | $18.30 | 8,234 |
| 2015-10-19 | $24.74 | $24.88 | $24.67 | $24.72 | $18.24 | 5,980 |
| 2015-10-16 | $24.90 | $24.92 | $24.85 | $24.92 | $18.38 | 3,972 |
| 2015-10-15 | $24.89 | $24.92 | $24.61 | $24.86 | $18.34 | 10,584 |
| 2015-10-14 | $24.85 | $24.88 | $24.59 | $24.79 | $18.29 | 4,356 |
| 2015-10-13 | $24.82 | $24.86 | $24.76 | $24.80 | $18.30 | 2,643 |
| 2015-10-12 | $24.73 | $24.95 | $24.73 | $24.86 | $18.34 | 2,479 |
| 2015-10-09 | $24.64 | $24.93 | $24.56 | $24.85 | $18.33 | 10,742 |
| 2015-10-08 | $24.65 | $24.65 | $24.50 | $24.65 | $18.19 | 4,750 |
| 2015-10-07 | $24.32 | $24.56 | $24.29 | $24.55 | $18.11 | 4,481 |
| 2015-10-06 | $24.27 | $24.40 | $24.27 | $24.40 | $18.00 | 1,900 |
| 2015-10-05 | $24.20 | $24.60 | $24.20 | $24.40 | $18.00 | 3,484 |
| 2015-10-02 | $24.15 | $24.68 | $24.15 | $24.16 | $17.82 | 6,857 |
| 2015-10-01 | $24.36 | $24.40 | $24.15 | $24.21 | $17.86 | 6,534 |
| 2015-09-30 | $24.25 | $24.40 | $24.20 | $24.40 | $18.00 | 6,762 |
| 2015-09-29 | $24.58 | $24.75 | $24.13 | $24.21 | $17.86 | 5,287 |
| 2015-09-28 | $24.02 | $24.58 | $24.02 | $24.58 | $18.13 | 5,881 |
| 2015-09-25 | $24.57 | $24.99 | $24.56 | $24.99 | $18.18 | 5,270 |
| 2015-09-24 | $24.75 | $24.82 | $24.41 | $24.70 | $17.97 | 6,411 |
| 2015-09-23 | $24.87 | $24.99 | $24.80 | $24.80 | $18.04 | 6,231 |
| 2015-09-22 | $24.90 | $25.00 | $24.55 | $24.89 | $18.10 | 8,099 |
| 2015-09-21 | $24.64 | $24.87 | $24.45 | $24.62 | $17.91 | 7,332 |
| 2015-09-18 | $24.84 | $24.88 | $24.45 | $24.64 | $17.92 | 3,654 |
| 2015-09-17 | $24.45 | $24.65 | $24.45 | $24.62 | $17.91 | 3,439 |
| 2015-09-16 | $24.44 | $24.67 | $24.36 | $24.62 | $17.91 | 4,336 |
| 2015-09-15 | $24.17 | $24.44 | $24.17 | $24.44 | $17.78 | 3,834 |
| 2015-09-14 | $23.77 | $24.20 | $23.77 | $24.17 | $17.58 | 4,946 |
| 2015-09-11 | $24.39 | $24.39 | $24.00 | $24.13 | $17.55 | 8,838 |
| 2015-09-10 | $24.53 | $24.55 | $24.53 | $24.53 | $17.84 | 2,700 |
| 2015-09-09 | $24.61 | $24.70 | $24.50 | $24.53 | $17.84 | 2,187 |
| 2015-09-08 | $24.55 | $24.65 | $24.37 | $24.65 | $17.93 | 5,625 |
| 2015-09-04 | $24.40 | $24.59 | $24.21 | $24.50 | $17.82 | 2,189 |
| 2015-09-03 | $24.57 | $24.65 | $24.22 | $24.50 | $17.82 | 17,797 |
| 2015-09-02 | $24.28 | $24.58 | $23.90 | $24.57 | $17.87 | 8,436 |
| 2015-09-01 | $23.71 | $24.12 | $23.71 | $24.11 | $17.54 | 7,901 |
| 2015-08-31 | $23.95 | $24.08 | $23.63 | $24.08 | $17.52 | 6,697 |
Assured Guaranty Municipal Holdings Inc (AGO-P-F) News Headlines
Recent Assured Guaranty Municipal Holdings Inc (AGO-P-F) News
Similar Companies to Assured Guaranty Municipal Holdings Inc (AGO-P-F) 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 | -- | -- | -- |