CAI International Inc 8.50 Red Perp Pfd Ser B FixedFltg 8.50 to 08142023 & Fltg Thereafter (CAIIP) Exchange: PINK
Data as of May 6, 2024
$25.44 ($-0.68) -2.60%
CAI International Inc 8.50 Red Perp Pfd Ser B FixedFltg 8.50 to 08142023 & Fltg Thereafter - Daily Information
Click for more stock information on CAI International Inc 8.50 Red Perp Pfd Ser B FixedFltg 8.50 to 08142023 & Fltg Thereafter.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $25.44 |
| Previous Close | $25.44 |
| High | $25.44 |
| Low | $25.44 |
| Adjusted Open | $25.44 |
| Previous Adjusted Close | $25.44 |
| Adjusted High | $25.44 |
| Adjusted Low | $25.44 |
About CAI International Inc 8.50 Red Perp Pfd Ser B FixedFltg 8.50 to 08142023 & Fltg Thereafter (CAIIP)
DELISTED - CAI International Inc 8.50% Red Perp Pfd Ser B Fixed/Fltg 8.50% to 08/14/2023 & Fltg Thereafter
Invest in CAI International Inc 8.50 Red Perp Pfd Ser B FixedFltg 8.50 to 08142023 & Fltg Thereafter (CAIIP)
Historical Stock Data for CAI International Inc 8.50 Red Perp Pfd Ser B FixedFltg 8.50 to 08142023 & Fltg Thereafter (CAIIP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 275 |
| 2021-11-19 | $26.03 | $26.12 | $26.03 | $26.12 | $26.12 | 1,414 |
| 2021-11-18 | $25.59 | $25.75 | $25.59 | $25.75 | $25.75 | 2,735 |
| 2021-11-17 | $25.72 | $25.72 | $25.65 | $25.65 | $25.65 | 319 |
| 2021-11-16 | $25.60 | $25.69 | $25.59 | $25.69 | $25.69 | 1,261 |
| 2021-11-15 | $25.69 | $25.69 | $25.57 | $25.60 | $25.60 | 2,733 |
| 2021-11-12 | $26.00 | $26.00 | $25.75 | $25.75 | $25.75 | 2,736 |
| 2021-11-11 | $25.63 | $25.65 | $25.35 | $25.42 | $25.42 | 7,547 |
| 2021-11-10 | $25.62 | $25.98 | $25.59 | $25.75 | $25.75 | 4,727 |
| 2021-11-09 | $25.66 | $26.35 | $25.65 | $25.90 | $25.90 | 3,612 |
| 2021-11-08 | $26.04 | $26.04 | $25.51 | $25.70 | $25.70 | 7,097 |
| 2021-11-05 | $25.73 | $26.19 | $25.66 | $26.09 | $26.09 | 1,640 |
| 2021-11-04 | $25.87 | $26.10 | $25.87 | $26.10 | $26.10 | 3,856 |
| 2021-11-03 | $25.91 | $26.05 | $25.85 | $25.85 | $25.85 | 1,089 |
| 2021-11-02 | $25.85 | $26.20 | $25.85 | $26.20 | $26.20 | 1,382 |
| 2021-11-01 | $25.75 | $25.85 | $25.75 | $25.75 | $25.75 | 751 |
| 2021-10-29 | $25.50 | $25.77 | $25.50 | $25.70 | $25.70 | 694 |
| 2021-10-28 | $25.69 | $25.80 | $25.69 | $25.80 | $25.80 | 1,983 |
| 2021-10-27 | $25.80 | $25.84 | $25.65 | $25.77 | $25.77 | 4,046 |
| 2021-10-26 | $25.40 | $25.80 | $25.40 | $25.75 | $25.75 | 4,035 |
| 2021-10-25 | $25.68 | $25.80 | $25.32 | $25.56 | $25.56 | 2,398 |
| 2021-10-22 | $25.58 | $25.58 | $25.46 | $25.46 | $25.46 | 500 |
| 2021-10-21 | $25.78 | $25.78 | $25.40 | $25.47 | $25.47 | 1,377 |
| 2021-10-20 | $25.78 | $25.78 | $25.60 | $25.78 | $25.78 | 2,816 |
| 2021-10-19 | $25.85 | $25.95 | $25.58 | $25.95 | $25.95 | 6,636 |
| 2021-10-18 | $25.75 | $25.85 | $25.75 | $25.85 | $25.85 | 2,288 |
| 2021-10-15 | $25.95 | $25.95 | $25.80 | $25.80 | $25.80 | 3,804 |
| 2021-10-14 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 4,154 |
| 2021-10-13 | $25.73 | $25.95 | $25.69 | $25.93 | $25.93 | 6,790 |
| 2021-10-12 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 141 |
| 2021-10-11 | $25.76 | $25.76 | $25.35 | $25.55 | $25.55 | 4,339 |
| 2021-10-08 | $25.75 | $25.75 | $25.70 | $25.70 | $25.70 | 990 |
| 2021-10-07 | $25.75 | $25.80 | $25.61 | $25.75 | $25.75 | 5,379 |
| 2021-10-06 | $25.68 | $25.96 | $25.53 | $25.76 | $25.76 | 1,811 |
| 2021-10-05 | $25.71 | $26.00 | $25.35 | $25.66 | $25.66 | 3,558 |
| 2021-10-04 | $25.64 | $25.64 | $25.35 | $25.55 | $25.55 | 5,074 |
| 2021-10-01 | $25.28 | $26.00 | $25.28 | $25.52 | $25.52 | 3,552 |
| 2021-09-30 | $25.88 | $26.00 | $25.62 | $25.67 | $25.67 | 2,719 |
| 2021-09-29 | $25.89 | $26.40 | $25.55 | $26.40 | $25.86 | 7,013 |
| 2021-09-28 | $25.73 | $26.00 | $25.73 | $26.00 | $25.47 | 1,370 |
| 2021-09-27 | $25.86 | $26.30 | $25.86 | $26.30 | $25.77 | 2,702 |
| 2021-09-24 | $25.80 | $25.80 | $25.57 | $25.71 | $25.18 | 3,297 |
| 2021-09-23 | $25.77 | $25.99 | $25.77 | $25.92 | $25.39 | 2,083 |
| 2021-09-22 | $25.77 | $26.01 | $25.76 | $25.76 | $25.24 | 902 |
| 2021-09-21 | $25.78 | $26.01 | $25.66 | $26.01 | $25.48 | 8,762 |
| 2021-09-20 | $25.82 | $25.90 | $25.80 | $25.90 | $25.37 | 3,699 |
| 2021-09-17 | $25.90 | $26.01 | $25.86 | $26.01 | $25.48 | 4,874 |
| 2021-09-16 | $25.46 | $25.95 | $25.46 | $25.70 | $25.18 | 2,817 |
| 2021-09-15 | $25.70 | $26.16 | $25.70 | $25.82 | $25.30 | 3,885 |
| 2021-09-14 | $26.23 | $26.23 | $25.60 | $25.68 | $25.16 | 11,964 |
| 2021-09-13 | $25.89 | $25.89 | $25.86 | $25.86 | $25.34 | 651 |
| 2021-09-10 | $26.00 | $26.48 | $25.65 | $25.65 | $25.13 | 3,641 |
| 2021-09-09 | $25.75 | $25.99 | $25.55 | $25.86 | $25.34 | 3,739 |
| 2021-09-08 | $25.99 | $26.00 | $25.90 | $26.00 | $25.47 | 3,723 |
| 2021-09-07 | $25.74 | $25.97 | $25.74 | $25.97 | $25.44 | 3,229 |
| 2021-09-03 | $25.84 | $25.95 | $25.63 | $25.88 | $25.35 | 13,136 |
| 2021-09-02 | $25.84 | $25.95 | $25.77 | $25.91 | $25.38 | 6,504 |
| 2021-09-01 | $25.77 | $25.93 | $25.51 | $25.64 | $25.12 | 8,206 |
| 2021-08-31 | $25.55 | $25.91 | $25.47 | $25.70 | $25.18 | 10,106 |
| 2021-08-30 | $25.68 | $25.69 | $25.50 | $25.55 | $25.03 | 6,947 |
| 2021-08-27 | $25.70 | $25.79 | $25.59 | $25.59 | $25.07 | 4,897 |
| 2021-08-26 | $26.27 | $26.45 | $25.10 | $25.63 | $25.11 | 22,176 |
| 2021-08-25 | $26.25 | $26.30 | $26.25 | $26.29 | $25.76 | 4,580 |
| 2021-08-24 | $25.89 | $26.25 | $25.89 | $26.18 | $25.65 | 1,790 |
| 2021-08-23 | $25.86 | $26.25 | $25.86 | $26.24 | $25.71 | 6,846 |
| 2021-08-20 | $25.96 | $26.39 | $25.76 | $26.00 | $25.47 | 5,270 |
| 2021-08-19 | $26.00 | $26.04 | $25.77 | $25.77 | $25.25 | 2,031 |
| 2021-08-18 | $25.55 | $26.00 | $25.55 | $25.90 | $25.37 | 3,944 |
| 2021-08-17 | $25.46 | $25.98 | $25.46 | $25.80 | $25.27 | 7,503 |
| 2021-08-16 | $25.53 | $25.64 | $25.50 | $25.56 | $25.04 | 2,242 |
| 2021-08-13 | $25.91 | $25.91 | $25.65 | $25.80 | $25.28 | 2,776 |
| 2021-08-12 | $25.98 | $25.99 | $25.75 | $25.83 | $25.31 | 3,538 |
| 2021-08-11 | $25.53 | $25.75 | $25.45 | $25.75 | $25.23 | 5,365 |
| 2021-08-10 | $25.55 | $25.55 | $25.33 | $25.44 | $24.92 | 3,499 |
| 2021-08-09 | $25.42 | $25.60 | $25.40 | $25.40 | $24.89 | 7,215 |
| 2021-08-06 | $25.59 | $25.75 | $25.50 | $25.50 | $24.98 | 2,563 |
| 2021-08-05 | $25.55 | $26.09 | $25.46 | $25.55 | $25.03 | 9,229 |
| 2021-08-04 | $25.69 | $25.69 | $25.52 | $25.53 | $25.01 | 2,849 |
| 2021-08-03 | $25.72 | $26.14 | $25.55 | $25.74 | $25.22 | 3,557 |
| 2021-08-02 | $26.15 | $26.15 | $25.55 | $25.91 | $25.38 | 1,808 |
| 2021-07-30 | $26.10 | $26.19 | $25.55 | $25.70 | $25.18 | 1,892 |
| 2021-07-29 | $25.73 | $26.06 | $25.55 | $25.60 | $25.08 | 6,887 |
| 2021-07-28 | $25.52 | $25.99 | $25.52 | $25.99 | $25.46 | 4,639 |
| 2021-07-27 | $25.75 | $25.75 | $25.50 | $25.50 | $24.98 | 294 |
| 2021-07-26 | $25.74 | $26.37 | $25.60 | $26.10 | $25.57 | 7,959 |
| 2021-07-23 | $26.00 | $26.00 | $25.80 | $25.80 | $25.28 | 579 |
| 2021-07-22 | $25.83 | $26.21 | $25.80 | $25.95 | $25.42 | 5,850 |
| 2021-07-21 | $25.79 | $25.90 | $25.65 | $25.90 | $25.37 | 6,850 |
| 2021-07-20 | $25.85 | $25.90 | $25.76 | $25.76 | $25.24 | 1,077 |
| 2021-07-19 | $25.66 | $25.83 | $25.64 | $25.79 | $25.27 | 6,935 |
| 2021-07-16 | $25.84 | $25.87 | $25.76 | $25.87 | $25.35 | 2,081 |
| 2021-07-15 | $25.58 | $25.85 | $25.58 | $25.85 | $25.33 | 4,916 |
| 2021-07-14 | $25.65 | $25.74 | $25.47 | $25.68 | $25.16 | 9,491 |
| 2021-07-13 | $25.83 | $25.83 | $25.51 | $25.66 | $25.14 | 4,228 |
| 2021-07-12 | $25.69 | $25.85 | $25.62 | $25.85 | $25.33 | 3,703 |
| 2021-07-09 | $25.80 | $25.80 | $25.52 | $25.75 | $25.23 | 6,325 |
| 2021-07-08 | $25.45 | $25.93 | $25.45 | $25.65 | $25.13 | 4,497 |
| 2021-07-07 | $25.54 | $25.68 | $25.47 | $25.50 | $24.98 | 7,716 |
| 2021-07-06 | $25.49 | $25.55 | $25.42 | $25.55 | $25.03 | 4,152 |
| 2021-07-02 | $25.32 | $25.49 | $25.32 | $25.45 | $24.93 | 4,329 |
| 2021-07-01 | $25.49 | $25.49 | $25.30 | $25.30 | $24.79 | 5,835 |
| 2021-06-30 | $25.49 | $25.49 | $25.30 | $25.40 | $24.89 | 7,652 |
| 2021-06-29 | $25.90 | $26.00 | $25.85 | $25.86 | $24.82 | 3,078 |
| 2021-06-28 | $25.94 | $25.95 | $25.81 | $25.87 | $24.83 | 10,737 |
| 2021-06-25 | $25.85 | $25.88 | $25.83 | $25.88 | $24.84 | 2,678 |
| 2021-06-24 | $25.92 | $25.94 | $25.87 | $25.87 | $24.83 | 1,289 |
| 2021-06-23 | $25.86 | $25.86 | $25.81 | $25.83 | $24.79 | 1,982 |
| 2021-06-22 | $25.93 | $25.93 | $25.80 | $25.90 | $24.86 | 5,061 |
| 2021-06-21 | $25.78 | $25.88 | $25.71 | $25.85 | $24.81 | 2,876 |
| 2021-06-18 | $25.68 | $26.00 | $25.67 | $25.85 | $24.81 | 59,359 |
| 2021-06-17 | $28.19 | $28.19 | $27.19 | $27.22 | $26.12 | 2,243 |
| 2021-06-16 | $27.98 | $28.23 | $27.73 | $27.73 | $26.61 | 4,361 |
| 2021-06-15 | $27.24 | $27.73 | $27.24 | $27.73 | $26.61 | 1,808 |
| 2021-06-14 | $27.65 | $28.17 | $27.45 | $27.77 | $26.65 | 6,384 |
| 2021-06-11 | $27.17 | $27.40 | $27.17 | $27.40 | $26.29 | 908 |
| 2021-06-10 | $27.64 | $27.70 | $26.89 | $27.40 | $26.29 | 3,339 |
| 2021-06-09 | $28.07 | $28.07 | $27.42 | $27.59 | $26.48 | 1,349 |
| 2021-06-08 | $26.64 | $27.30 | $26.58 | $27.30 | $26.20 | 17,070 |
| 2021-06-07 | $27.07 | $27.07 | $27.07 | $27.07 | $25.98 | 40 |
| 2021-06-04 | $27.11 | $27.34 | $26.77 | $27.07 | $25.98 | 7,219 |
| 2021-06-03 | $27.20 | $27.20 | $27.20 | $27.20 | $26.10 | 275 |
| 2021-06-02 | $27.20 | $27.20 | $27.20 | $27.20 | $26.10 | 552 |
| 2021-06-01 | $26.85 | $27.02 | $26.83 | $27.02 | $25.93 | 4,422 |
| 2021-05-28 | $26.90 | $26.90 | $26.40 | $26.50 | $25.43 | 6,151 |
| 2021-05-27 | $26.51 | $26.76 | $26.51 | $26.54 | $25.47 | 3,600 |
| 2021-05-26 | $26.69 | $26.79 | $26.48 | $26.50 | $25.43 | 2,676 |
| 2021-05-25 | $27.30 | $27.30 | $27.30 | $27.30 | $26.20 | 118 |
| 2021-05-24 | $26.51 | $26.53 | $26.36 | $26.50 | $25.43 | 4,002 |
| 2021-05-21 | $26.78 | $26.78 | $26.78 | $26.78 | $25.70 | 1 |
| 2021-05-20 | $26.78 | $26.78 | $26.78 | $26.78 | $25.70 | 0 |
| 2021-05-19 | $26.30 | $26.85 | $26.30 | $26.78 | $25.70 | 3,482 |
| 2021-05-18 | $26.45 | $26.72 | $26.29 | $26.40 | $25.33 | 4,451 |
| 2021-05-17 | $26.53 | $26.68 | $26.33 | $26.34 | $25.28 | 3,072 |
| 2021-05-14 | $26.88 | $26.93 | $26.69 | $26.82 | $25.73 | 10,019 |
| 2021-05-13 | $26.60 | $26.87 | $26.60 | $26.85 | $25.77 | 3,580 |
| 2021-05-12 | $26.86 | $27.20 | $26.83 | $26.83 | $25.75 | 7,611 |
| 2021-05-11 | $27.29 | $27.29 | $26.87 | $26.90 | $25.81 | 950 |
| 2021-05-10 | $27.14 | $27.47 | $26.95 | $27.01 | $25.92 | 7,535 |
| 2021-05-07 | $27.31 | $27.43 | $26.94 | $27.33 | $26.23 | 4,448 |
| 2021-05-06 | $27.11 | $27.51 | $27.11 | $27.50 | $26.39 | 1,600 |
| 2021-05-05 | $26.92 | $27.55 | $26.92 | $27.42 | $26.31 | 825 |
| 2021-05-04 | $27.30 | $27.30 | $27.30 | $27.30 | $26.20 | 592 |
| 2021-05-03 | $27.38 | $27.38 | $27.01 | $27.30 | $26.20 | 6,889 |
| 2021-04-30 | $27.92 | $28.05 | $26.91 | $27.30 | $26.20 | 7,674 |
| 2021-04-29 | $27.37 | $27.78 | $27.17 | $27.24 | $26.14 | 14,023 |
| 2021-04-28 | $29.02 | $29.02 | $27.00 | $27.00 | $25.91 | 4,219 |
| 2021-04-27 | $26.98 | $27.16 | $26.90 | $27.15 | $26.05 | 4,983 |
| 2021-04-26 | $26.46 | $26.93 | $26.29 | $26.86 | $25.78 | 17,706 |
| 2021-04-23 | $26.47 | $26.47 | $26.46 | $26.46 | $25.39 | 600 |
| 2021-04-22 | $26.30 | $26.39 | $26.30 | $26.30 | $25.24 | 637 |
| 2021-04-21 | $26.42 | $26.42 | $26.42 | $26.42 | $25.36 | 100 |
| 2021-04-20 | $26.14 | $26.42 | $26.12 | $26.42 | $25.36 | 804 |
| 2021-04-19 | $26.19 | $26.37 | $26.18 | $26.18 | $25.12 | 1,744 |
| 2021-04-16 | $26.38 | $26.44 | $26.17 | $26.17 | $25.11 | 788 |
| 2021-04-15 | $26.29 | $26.30 | $26.29 | $26.30 | $25.23 | 963 |
| 2021-04-14 | $26.17 | $26.49 | $26.17 | $26.49 | $25.42 | 693 |
| 2021-04-13 | $26.03 | $26.17 | $26.03 | $26.17 | $25.11 | 1,984 |
| 2021-04-12 | $26.15 | $26.17 | $26.15 | $26.16 | $25.11 | 815 |
| 2021-04-09 | $26.07 | $26.30 | $26.04 | $26.17 | $25.11 | 1,830 |
| 2021-04-08 | $26.31 | $26.40 | $26.15 | $26.35 | $25.29 | 6,613 |
| 2021-04-07 | $26.42 | $26.50 | $26.42 | $26.43 | $25.36 | 1,814 |
| 2021-04-06 | $26.43 | $26.43 | $26.43 | $26.43 | $25.36 | 1,502 |
| 2021-04-05 | $26.35 | $26.35 | $26.35 | $26.35 | $25.29 | 214 |
| 2021-04-01 | $26.25 | $26.60 | $26.25 | $26.60 | $25.53 | 1,804 |
| 2021-03-31 | $26.60 | $26.60 | $26.25 | $26.55 | $25.48 | 1,461 |
| 2021-03-30 | $27.75 | $27.75 | $26.60 | $26.60 | $25.03 | 1,157 |
| 2021-03-29 | $26.79 | $26.79 | $26.71 | $26.71 | $25.13 | 570 |
| 2021-03-26 | $26.66 | $26.66 | $26.66 | $26.66 | $25.09 | 591 |
| 2021-03-25 | $26.50 | $26.57 | $26.49 | $26.49 | $24.92 | 878 |
| 2021-03-24 | $26.54 | $26.60 | $26.52 | $26.60 | $25.03 | 1,300 |
| 2021-03-23 | $26.63 | $26.74 | $26.63 | $26.74 | $25.16 | 2,278 |
| 2021-03-22 | $26.67 | $26.85 | $26.60 | $26.69 | $25.11 | 2,487 |
| 2021-03-19 | $26.57 | $26.57 | $26.45 | $26.45 | $24.89 | 1,297 |
| 2021-03-18 | $26.51 | $26.57 | $26.48 | $26.57 | $25.00 | 853 |
| 2021-03-17 | $26.60 | $26.60 | $26.60 | $26.60 | $25.03 | 153 |
| 2021-03-16 | $26.41 | $26.82 | $26.34 | $26.82 | $25.23 | 3,904 |
| 2021-03-15 | $26.03 | $26.03 | $26.03 | $26.03 | $24.49 | 285 |
| 2021-03-12 | $26.40 | $26.40 | $26.40 | $26.40 | $24.84 | 1,400 |
| 2021-03-11 | $26.39 | $26.41 | $26.38 | $26.40 | $24.84 | 865 |
| 2021-03-10 | $26.20 | $26.50 | $26.20 | $26.50 | $24.93 | 519 |
| 2021-03-09 | $26.09 | $26.26 | $26.09 | $26.15 | $24.60 | 2,133 |
| 2021-03-08 | $26.00 | $26.11 | $25.91 | $26.02 | $24.48 | 3,955 |
| 2021-03-05 | $26.15 | $26.15 | $26.12 | $26.13 | $24.58 | 1,218 |
| 2021-03-04 | $26.15 | $26.15 | $26.15 | $26.15 | $24.60 | 604 |
| 2021-03-03 | $26.15 | $26.15 | $26.15 | $26.15 | $24.60 | 100 |
| 2021-03-02 | $25.86 | $26.15 | $25.85 | $26.15 | $24.60 | 394 |
| 2021-03-01 | $26.36 | $26.36 | $26.00 | $26.14 | $24.59 | 3,350 |
| 2021-02-26 | $27.06 | $27.06 | $26.29 | $26.36 | $24.80 | 2,639 |
| 2021-02-25 | $26.65 | $26.71 | $26.52 | $26.55 | $24.98 | 2,110 |
| 2021-02-24 | $26.46 | $26.96 | $26.46 | $26.79 | $25.20 | 3,081 |
| 2021-02-23 | $27.06 | $27.25 | $26.99 | $27.12 | $25.51 | 2,315 |
| 2021-02-22 | $26.31 | $27.11 | $26.26 | $27.11 | $25.51 | 4,943 |
| 2021-02-19 | $27.19 | $27.20 | $26.94 | $27.00 | $25.40 | 4,141 |
| 2021-02-18 | $26.61 | $27.15 | $26.56 | $27.02 | $25.42 | 3,770 |
| 2021-02-17 | $26.54 | $27.16 | $26.41 | $26.74 | $25.16 | 5,923 |
| 2021-02-16 | $26.70 | $26.70 | $26.70 | $26.70 | $25.12 | 345 |
| 2021-02-12 | $26.03 | $26.29 | $26.00 | $26.29 | $24.73 | 2,134 |
| 2021-02-11 | $26.29 | $26.29 | $26.26 | $26.29 | $24.73 | 600 |
| 2021-02-10 | $26.30 | $26.30 | $26.29 | $26.30 | $24.74 | 800 |
| 2021-02-09 | $26.29 | $26.29 | $26.29 | $26.29 | $24.73 | 200 |
| 2021-02-08 | $26.28 | $26.29 | $26.28 | $26.29 | $24.73 | 505 |
| 2021-02-05 | $26.20 | $26.20 | $26.20 | $26.20 | $24.65 | 11 |
| 2021-02-04 | $26.20 | $26.20 | $26.20 | $26.20 | $24.65 | 715 |
| 2021-02-03 | $26.11 | $26.11 | $26.11 | $26.11 | $24.57 | 108 |
| 2021-02-02 | $26.30 | $26.30 | $26.30 | $26.30 | $24.74 | 195 |
| 2021-02-01 | $25.88 | $25.88 | $25.88 | $25.88 | $24.35 | 0 |
| 2021-01-29 | $25.88 | $25.88 | $25.88 | $25.88 | $24.35 | 145 |
| 2021-01-28 | $26.27 | $26.27 | $26.27 | $26.27 | $24.72 | 38 |
| 2021-01-27 | $26.27 | $26.27 | $26.27 | $26.27 | $24.72 | 1 |
| 2021-01-26 | $25.90 | $26.41 | $25.81 | $26.27 | $24.72 | 3,260 |
| 2021-01-25 | $25.81 | $25.88 | $25.79 | $25.88 | $24.35 | 475 |
| 2021-01-22 | $25.99 | $25.99 | $25.99 | $25.99 | $24.45 | 0 |
| 2021-01-21 | $25.99 | $25.99 | $25.99 | $25.99 | $24.45 | 20 |
| 2021-01-20 | $25.98 | $25.99 | $25.98 | $25.99 | $24.45 | 9,305 |
| 2021-01-19 | $25.98 | $25.99 | $25.87 | $25.99 | $24.45 | 2,157 |
| 2021-01-15 | $25.99 | $25.99 | $25.71 | $25.71 | $24.19 | 1,204 |
| 2021-01-14 | $25.81 | $25.92 | $25.80 | $25.90 | $24.37 | 1,900 |
| 2021-01-13 | $25.71 | $25.85 | $25.69 | $25.70 | $24.18 | 4,300 |
| 2021-01-12 | $25.62 | $25.70 | $25.59 | $25.70 | $24.18 | 4,380 |
| 2021-01-11 | $25.61 | $25.67 | $25.60 | $25.67 | $24.15 | 3,334 |
| 2021-01-08 | $25.74 | $25.74 | $25.61 | $25.72 | $24.20 | 3,870 |
| 2021-01-07 | $25.60 | $25.60 | $25.60 | $25.60 | $24.09 | 99 |
| 2021-01-06 | $25.69 | $25.79 | $25.60 | $25.60 | $24.09 | 4,214 |
| 2021-01-05 | $25.71 | $25.89 | $25.69 | $25.72 | $24.20 | 1,857 |
| 2021-01-04 | $25.60 | $25.71 | $25.60 | $25.71 | $24.19 | 1,322 |
| 2020-12-31 | $25.51 | $25.88 | $25.25 | $25.77 | $24.25 | 1,663 |
| 2020-12-30 | $25.64 | $25.64 | $25.64 | $25.64 | $24.12 | 3 |
| 2020-12-29 | $26.25 | $26.35 | $26.17 | $26.17 | $24.12 | 2,849 |
| 2020-12-28 | $26.13 | $26.63 | $26.11 | $26.48 | $24.41 | 6,271 |
| 2020-12-24 | $26.30 | $26.30 | $26.27 | $26.28 | $24.22 | 657 |
| 2020-12-23 | $26.25 | $26.25 | $26.02 | $26.02 | $23.98 | 2,328 |
| 2020-12-22 | $27.45 | $27.45 | $26.25 | $26.31 | $24.25 | 8,704 |
| 2020-12-21 | $27.50 | $27.50 | $25.94 | $26.30 | $24.25 | 5,792 |
| 2020-12-18 | $26.24 | $26.45 | $26.10 | $26.33 | $24.27 | 5,304 |
| 2020-12-17 | $26.05 | $26.27 | $26.05 | $26.11 | $24.07 | 1,761 |
| 2020-12-16 | $26.32 | $26.56 | $26.10 | $26.10 | $24.06 | 3,059 |
| 2020-12-15 | $26.25 | $26.32 | $26.10 | $26.32 | $24.26 | 3,062 |
| 2020-12-14 | $26.19 | $26.19 | $26.19 | $26.19 | $24.14 | 123 |
| 2020-12-11 | $26.32 | $26.32 | $26.10 | $26.19 | $24.14 | 1,860 |
| 2020-12-10 | $26.64 | $26.64 | $26.35 | $26.35 | $24.29 | 814 |
| 2020-12-09 | $26.40 | $26.69 | $26.40 | $26.69 | $24.60 | 7,040 |
| 2020-12-08 | $26.36 | $26.41 | $26.08 | $26.26 | $24.20 | 6,769 |
| 2020-12-07 | $26.30 | $26.37 | $26.30 | $26.37 | $24.31 | 3,368 |
| 2020-12-04 | $26.50 | $26.50 | $26.16 | $26.42 | $24.35 | 2,183 |
| 2020-12-03 | $26.25 | $26.45 | $26.25 | $26.35 | $24.29 | 6,086 |
| 2020-12-02 | $25.89 | $26.25 | $25.88 | $26.24 | $24.19 | 4,499 |
| 2020-12-01 | $25.75 | $26.11 | $25.60 | $25.92 | $23.89 | 8,195 |
| 2020-11-30 | $25.41 | $25.68 | $25.35 | $25.60 | $23.60 | 3,830 |
| 2020-11-27 | $25.49 | $25.75 | $25.28 | $25.67 | $23.66 | 11,461 |
| 2020-11-25 | $25.79 | $25.79 | $25.79 | $25.79 | $23.77 | 0 |
| 2020-11-24 | $25.55 | $25.79 | $25.55 | $25.79 | $23.77 | 1,595 |
| 2020-11-23 | $25.83 | $25.83 | $25.55 | $25.79 | $23.77 | 1,072 |
| 2020-11-20 | $25.25 | $25.71 | $25.25 | $25.71 | $23.70 | 10,862 |
| 2020-11-19 | $25.40 | $25.49 | $25.25 | $25.25 | $23.27 | 9,062 |
| 2020-11-18 | $25.30 | $25.50 | $25.10 | $25.10 | $23.14 | 2,553 |
| 2020-11-17 | $25.25 | $25.25 | $25.25 | $25.25 | $23.27 | 51 |
| 2020-11-16 | $25.38 | $25.38 | $25.08 | $25.25 | $23.27 | 1,780 |
| 2020-11-13 | $25.11 | $25.38 | $25.11 | $25.38 | $23.39 | 2,820 |
| 2020-11-12 | $25.11 | $25.25 | $25.04 | $25.20 | $23.23 | 2,553 |
| 2020-11-11 | $24.81 | $25.20 | $24.81 | $25.20 | $23.23 | 17,375 |
| 2020-11-10 | $24.75 | $25.00 | $24.75 | $24.91 | $22.96 | 5,760 |
| 2020-11-09 | $24.70 | $24.90 | $24.70 | $24.81 | $22.87 | 8,560 |
| 2020-11-06 | $24.75 | $24.75 | $24.43 | $24.67 | $22.74 | 934 |
| 2020-11-05 | $24.25 | $24.75 | $24.25 | $24.75 | $22.81 | 4,302 |
| 2020-11-04 | $24.90 | $24.90 | $24.06 | $24.25 | $22.35 | 8,839 |
| 2020-11-03 | $24.66 | $24.91 | $24.66 | $24.91 | $22.96 | 666 |
| 2020-11-02 | $24.25 | $24.64 | $24.18 | $24.55 | $22.63 | 3,982 |
| 2020-10-30 | $24.59 | $24.59 | $24.50 | $24.50 | $22.58 | 600 |
| 2020-10-29 | $24.55 | $24.98 | $24.44 | $24.98 | $23.03 | 1,735 |
| 2020-10-28 | $24.69 | $24.99 | $24.50 | $24.70 | $22.77 | 5,041 |
| 2020-10-27 | $24.69 | $24.69 | $24.69 | $24.69 | $22.76 | 400 |
| 2020-10-26 | $24.91 | $24.95 | $24.35 | $24.83 | $22.89 | 3,561 |
| 2020-10-23 | $24.89 | $25.00 | $24.80 | $24.90 | $22.95 | 12,031 |
| 2020-10-22 | $24.85 | $24.91 | $24.62 | $24.64 | $22.71 | 1,676 |
| 2020-10-21 | $24.90 | $24.90 | $24.65 | $24.65 | $22.72 | 4,189 |
| 2020-10-20 | $24.95 | $24.95 | $24.85 | $24.92 | $22.97 | 1,763 |
| 2020-10-19 | $24.65 | $24.98 | $24.65 | $24.98 | $23.02 | 15,910 |
| 2020-10-16 | $24.69 | $24.69 | $24.64 | $24.64 | $22.71 | 649 |
| 2020-10-15 | $24.05 | $24.56 | $24.05 | $24.42 | $22.51 | 1,969 |
| 2020-10-14 | $24.38 | $24.38 | $24.05 | $24.30 | $22.39 | 4,332 |
| 2020-10-13 | $24.54 | $24.54 | $24.20 | $24.20 | $22.31 | 2,486 |
| 2020-10-12 | $24.24 | $24.33 | $24.19 | $24.33 | $22.43 | 1,413 |
| 2020-10-09 | $24.13 | $24.19 | $24.05 | $24.10 | $22.21 | 845 |
| 2020-10-08 | $24.25 | $24.30 | $24.25 | $24.30 | $22.40 | 844 |
| 2020-10-07 | $24.20 | $24.30 | $24.02 | $24.30 | $22.40 | 4,866 |
| 2020-10-06 | $24.00 | $24.20 | $24.00 | $24.19 | $22.30 | 2,090 |
| 2020-10-05 | $24.12 | $24.12 | $23.92 | $24.10 | $22.21 | 12,437 |
| 2020-10-02 | $24.01 | $24.01 | $23.99 | $24.00 | $22.12 | 4,295 |
| 2020-10-01 | $24.10 | $24.10 | $23.70 | $23.85 | $21.98 | 3,133 |
| 2020-09-30 | $23.75 | $24.00 | $23.75 | $24.00 | $22.12 | 2,308 |
| 2020-09-29 | $24.12 | $24.21 | $24.00 | $24.10 | $21.73 | 3,310 |
| 2020-09-28 | $24.20 | $24.22 | $24.00 | $24.10 | $21.73 | 4,021 |
| 2020-09-25 | $24.10 | $24.10 | $23.84 | $23.84 | $21.50 | 1,362 |
| 2020-09-24 | $24.18 | $24.18 | $23.70 | $23.70 | $21.37 | 4,818 |
| 2020-09-23 | $24.09 | $24.10 | $22.33 | $23.80 | $21.46 | 11,625 |
| 2020-09-22 | $24.00 | $24.02 | $24.00 | $24.01 | $21.65 | 1,929 |
| 2020-09-21 | $24.19 | $24.20 | $23.90 | $24.00 | $21.65 | 1,971 |
| 2020-09-18 | $24.20 | $24.20 | $24.20 | $24.20 | $21.82 | 163 |
| 2020-09-17 | $23.88 | $24.05 | $23.88 | $23.88 | $21.54 | 1,775 |
| 2020-09-16 | $23.80 | $24.19 | $23.80 | $24.19 | $21.81 | 635 |
| 2020-09-15 | $24.00 | $24.00 | $23.50 | $23.50 | $21.19 | 900 |
| 2020-09-14 | $24.21 | $24.41 | $24.21 | $24.34 | $21.94 | 1,253 |
| 2020-09-11 | $23.81 | $24.25 | $23.75 | $23.83 | $21.49 | 3,193 |
| 2020-09-10 | $23.51 | $23.87 | $23.30 | $23.80 | $21.46 | 4,202 |
| 2020-09-09 | $23.71 | $24.01 | $23.57 | $23.79 | $21.45 | 2,648 |
| 2020-09-08 | $23.50 | $23.60 | $23.01 | $23.29 | $21.00 | 2,203 |
| 2020-09-04 | $23.50 | $24.43 | $23.47 | $23.47 | $21.16 | 4,278 |
| 2020-09-03 | $24.58 | $24.59 | $23.53 | $23.85 | $21.51 | 9,840 |
| 2020-09-02 | $24.14 | $24.59 | $24.01 | $24.40 | $22.00 | 2,575 |
| 2020-09-01 | $24.06 | $24.60 | $24.05 | $24.05 | $21.69 | 2,541 |
| 2020-08-31 | $24.40 | $24.60 | $24.30 | $24.30 | $21.91 | 2,809 |
| 2020-08-28 | $24.40 | $24.40 | $24.40 | $24.40 | $22.00 | 200 |
| 2020-08-27 | $24.38 | $24.39 | $24.37 | $24.38 | $21.99 | 2,226 |
| 2020-08-26 | $24.00 | $24.40 | $24.00 | $24.35 | $21.96 | 4,851 |
| 2020-08-25 | $24.30 | $24.45 | $24.30 | $24.39 | $21.99 | 3,323 |
| 2020-08-24 | $24.30 | $24.30 | $24.02 | $24.30 | $21.91 | 1,323 |
| 2020-08-21 | $23.99 | $24.27 | $23.95 | $24.15 | $21.78 | 4,670 |
| 2020-08-20 | $23.99 | $24.00 | $23.99 | $24.00 | $21.64 | 1,394 |
| 2020-08-19 | $23.75 | $24.00 | $23.75 | $23.86 | $21.51 | 2,761 |
| 2020-08-18 | $23.99 | $23.99 | $23.85 | $23.92 | $21.57 | 1,030 |
| 2020-08-17 | $23.95 | $23.95 | $23.95 | $23.95 | $21.60 | 108 |
| 2020-08-14 | $23.60 | $23.95 | $23.15 | $23.95 | $21.60 | 7,337 |
| 2020-08-13 | $23.25 | $23.58 | $22.74 | $23.29 | $21.00 | 2,230 |
| 2020-08-12 | $23.56 | $23.60 | $22.96 | $23.28 | $20.99 | 4,952 |
| 2020-08-11 | $23.55 | $23.60 | $22.22 | $23.60 | $21.28 | 3,221 |
| 2020-08-10 | $22.89 | $23.50 | $22.89 | $23.28 | $20.99 | 1,499 |
| 2020-08-07 | $22.40 | $22.60 | $22.40 | $22.60 | $20.38 | 2,498 |
| 2020-08-06 | $21.78 | $22.29 | $21.76 | $22.14 | $19.97 | 2,004 |
| 2020-08-05 | $22.30 | $22.55 | $21.97 | $22.10 | $19.93 | 4,506 |
| 2020-08-04 | $22.21 | $22.35 | $22.20 | $22.20 | $20.02 | 928 |
| 2020-08-03 | $22.39 | $22.39 | $22.39 | $22.39 | $20.19 | 368 |
| 2020-07-31 | $22.45 | $22.45 | $21.77 | $22.31 | $20.12 | 3,248 |
| 2020-07-30 | $22.11 | $22.11 | $22.11 | $22.11 | $19.93 | 150 |
| 2020-07-29 | $21.83 | $22.52 | $21.76 | $22.47 | $20.26 | 3,967 |
| 2020-07-28 | $22.24 | $22.24 | $22.24 | $22.24 | $20.06 | 0 |
| 2020-07-27 | $22.50 | $22.50 | $22.00 | $22.24 | $20.06 | 1,932 |
| 2020-07-24 | $22.02 | $22.69 | $22.02 | $22.69 | $20.46 | 1,718 |
| 2020-07-23 | $22.23 | $22.68 | $22.18 | $22.18 | $20.00 | 675 |
| 2020-07-22 | $22.09 | $22.21 | $22.01 | $22.04 | $19.88 | 2,162 |
| 2020-07-21 | $22.69 | $22.69 | $22.64 | $22.69 | $20.46 | 966 |
| 2020-07-20 | $22.48 | $22.54 | $22.48 | $22.54 | $20.33 | 1,562 |
| 2020-07-17 | $21.99 | $22.39 | $21.73 | $22.30 | $20.11 | 5,149 |
| 2020-07-16 | $21.35 | $21.97 | $21.35 | $21.97 | $19.81 | 1,087 |
| 2020-07-15 | $22.58 | $22.58 | $21.50 | $21.83 | $19.69 | 4,345 |
| 2020-07-14 | $21.50 | $21.52 | $21.50 | $21.50 | $19.39 | 570 |
| 2020-07-13 | $21.18 | $22.01 | $21.07 | $21.32 | $19.23 | 9,412 |
| 2020-07-10 | $22.41 | $22.41 | $21.00 | $21.38 | $19.28 | 6,164 |
| 2020-07-09 | $22.02 | $22.76 | $22.00 | $22.14 | $19.97 | 4,174 |
| 2020-07-08 | $22.85 | $22.94 | $22.42 | $22.94 | $20.69 | 4,415 |
| 2020-07-07 | $22.80 | $22.99 | $22.80 | $22.98 | $20.72 | 2,027 |
| 2020-07-06 | $22.70 | $22.80 | $22.50 | $22.80 | $20.56 | 6,999 |
| 2020-07-02 | $22.65 | $22.75 | $22.50 | $22.50 | $20.29 | 5,280 |
| 2020-07-01 | $21.10 | $22.65 | $21.10 | $22.65 | $20.43 | 560 |
| 2020-06-30 | $22.22 | $22.79 | $21.74 | $22.64 | $20.42 | 2,039 |
| 2020-06-29 | $22.46 | $22.76 | $22.28 | $22.61 | $19.93 | 4,795 |
| 2020-06-26 | $22.80 | $22.80 | $22.58 | $22.65 | $19.96 | 3,552 |
| 2020-06-25 | $22.80 | $22.80 | $22.68 | $22.79 | $20.08 | 3,345 |
| 2020-06-24 | $22.65 | $22.80 | $22.63 | $22.80 | $20.09 | 4,913 |
| 2020-06-23 | $22.65 | $22.65 | $22.65 | $22.65 | $19.96 | 107 |
| 2020-06-22 | $22.65 | $22.86 | $22.50 | $22.65 | $19.96 | 3,955 |
| 2020-06-19 | $22.54 | $22.92 | $22.54 | $22.70 | $20.00 | 1,762 |
| 2020-06-18 | $22.86 | $22.86 | $22.14 | $22.15 | $19.52 | 17,225 |
| 2020-06-17 | $22.05 | $22.85 | $22.05 | $22.75 | $20.05 | 3,203 |
| 2020-06-16 | $22.60 | $22.60 | $22.03 | $22.57 | $19.89 | 1,803 |
| 2020-06-15 | $22.21 | $22.63 | $20.65 | $22.60 | $19.91 | 17,308 |
| 2020-06-12 | $23.11 | $23.11 | $22.21 | $22.32 | $19.67 | 1,208 |
| 2020-06-11 | $23.07 | $23.08 | $21.76 | $22.48 | $19.81 | 4,329 |
| 2020-06-10 | $23.75 | $23.98 | $23.70 | $23.70 | $20.88 | 7,898 |
| 2020-06-09 | $23.60 | $23.98 | $23.60 | $23.75 | $20.93 | 4,445 |
| 2020-06-08 | $23.87 | $23.99 | $23.10 | $23.60 | $20.79 | 5,500 |
| 2020-06-05 | $23.39 | $23.50 | $23.39 | $23.40 | $20.62 | 4,575 |
| 2020-06-04 | $23.06 | $23.39 | $23.06 | $23.39 | $20.61 | 3,771 |
| 2020-06-03 | $23.20 | $23.38 | $23.19 | $23.38 | $20.60 | 4,026 |
| 2020-06-02 | $23.01 | $23.21 | $22.89 | $23.18 | $20.42 | 1,688 |
| 2020-06-01 | $22.80 | $23.40 | $22.33 | $22.97 | $20.24 | 13,525 |
| 2020-05-29 | $21.96 | $22.80 | $21.96 | $22.80 | $20.09 | 8,287 |
| 2020-05-28 | $22.78 | $22.97 | $22.78 | $22.80 | $20.09 | 2,821 |
| 2020-05-27 | $22.70 | $22.70 | $22.27 | $22.35 | $19.69 | 970 |
| 2020-05-26 | $22.25 | $22.57 | $22.06 | $22.21 | $19.57 | 4,263 |
| 2020-05-22 | $21.77 | $21.77 | $21.77 | $21.77 | $19.18 | 963 |
| 2020-05-21 | $21.89 | $21.90 | $21.67 | $21.75 | $19.16 | 3,694 |
| 2020-05-20 | $20.64 | $21.90 | $20.64 | $21.90 | $19.30 | 7,971 |
| 2020-05-19 | $21.37 | $21.95 | $21.18 | $21.31 | $18.78 | 4,320 |
| 2020-05-18 | $21.23 | $21.87 | $21.00 | $21.79 | $19.20 | 14,186 |
| 2020-05-15 | $20.94 | $21.80 | $20.71 | $21.65 | $19.08 | 5,892 |
| 2020-05-14 | $20.64 | $21.59 | $20.64 | $21.40 | $18.86 | 7,563 |
| 2020-05-13 | $21.57 | $22.22 | $21.18 | $21.84 | $19.24 | 8,410 |
| 2020-05-12 | $22.21 | $22.22 | $21.02 | $22.00 | $19.38 | 8,494 |
| 2020-05-11 | $21.99 | $22.22 | $21.39 | $22.16 | $19.53 | 8,506 |
| 2020-05-08 | $21.00 | $21.99 | $21.00 | $21.99 | $19.38 | 12,271 |
| 2020-05-07 | $20.91 | $21.91 | $20.63 | $21.60 | $19.03 | 7,901 |
| 2020-05-06 | $20.55 | $20.55 | $20.15 | $20.25 | $17.84 | 7,248 |
| 2020-05-05 | $20.35 | $21.19 | $20.35 | $20.50 | $18.06 | 4,340 |
| 2020-05-04 | $20.41 | $20.51 | $19.85 | $20.23 | $17.82 | 10,813 |
| 2020-05-01 | $19.93 | $20.88 | $19.93 | $20.88 | $18.40 | 5,375 |
| 2020-04-30 | $19.84 | $20.37 | $19.74 | $20.37 | $17.95 | 8,576 |
| 2020-04-29 | $19.98 | $20.31 | $19.81 | $19.85 | $17.49 | 22,502 |
| 2020-04-28 | $19.30 | $19.83 | $19.21 | $19.60 | $17.27 | 14,538 |
| 2020-04-27 | $18.08 | $19.19 | $18.08 | $18.96 | $16.71 | 12,549 |
| 2020-04-24 | $18.30 | $18.30 | $17.48 | $18.05 | $15.90 | 19,907 |
| 2020-04-23 | $17.36 | $17.72 | $16.59 | $17.18 | $15.14 | 33,936 |
| 2020-04-22 | $17.38 | $17.65 | $16.71 | $17.35 | $15.29 | 8,134 |
| 2020-04-21 | $16.28 | $16.99 | $15.85 | $16.45 | $14.49 | 5,710 |
| 2020-04-20 | $16.30 | $17.16 | $16.30 | $16.35 | $14.41 | 10,381 |
| 2020-04-17 | $17.22 | $17.37 | $16.71 | $16.89 | $14.88 | 15,292 |
| 2020-04-16 | $18.27 | $18.38 | $16.60 | $16.94 | $14.93 | 9,698 |
| 2020-04-15 | $19.00 | $19.25 | $17.50 | $17.80 | $15.68 | 14,728 |
| 2020-04-14 | $19.05 | $19.73 | $18.63 | $19.62 | $17.29 | 9,639 |
| 2020-04-13 | $19.18 | $19.58 | $18.13 | $18.13 | $15.97 | 5,657 |
| 2020-04-09 | $16.30 | $19.00 | $16.30 | $19.00 | $16.74 | 20,901 |
| 2020-04-08 | $15.98 | $16.64 | $15.08 | $15.81 | $13.93 | 7,324 |
| 2020-04-07 | $16.00 | $16.50 | $15.31 | $16.07 | $14.16 | 19,609 |
| 2020-04-06 | $14.12 | $16.00 | $14.12 | $14.76 | $13.01 | 5,427 |
| 2020-04-03 | $15.60 | $15.60 | $13.06 | $14.06 | $12.39 | 12,209 |
| 2020-04-02 | $16.20 | $17.23 | $16.20 | $16.26 | $14.33 | 7,355 |
| 2020-04-01 | $16.32 | $16.52 | $13.51 | $16.52 | $14.56 | 7,533 |
| 2020-03-31 | $15.87 | $16.90 | $15.79 | $16.75 | $14.76 | 9,783 |
| 2020-03-30 | $15.09 | $16.74 | $15.09 | $16.25 | $13.88 | 9,788 |
| 2020-03-27 | $14.90 | $17.86 | $14.38 | $15.71 | $13.42 | 18,329 |
| 2020-03-26 | $17.00 | $17.79 | $14.41 | $16.10 | $13.75 | 26,813 |
| 2020-03-25 | $12.00 | $16.00 | $10.60 | $16.00 | $13.66 | 52,190 |
| 2020-03-24 | $10.66 | $12.61 | $10.66 | $10.76 | $9.19 | 28,900 |
| 2020-03-23 | $12.00 | $12.00 | $8.51 | $9.27 | $7.92 | 62,544 |
| 2020-03-20 | $14.00 | $15.07 | $12.17 | $12.30 | $10.50 | 17,391 |
| 2020-03-19 | $9.19 | $13.95 | $9.19 | $13.95 | $11.91 | 14,724 |
| 2020-03-18 | $12.65 | $12.65 | $8.82 | $10.20 | $8.71 | 16,598 |
| 2020-03-17 | $13.26 | $13.36 | $12.40 | $12.81 | $10.94 | 28,200 |
| 2020-03-16 | $8.15 | $14.98 | $8.15 | $13.78 | $11.77 | 42,687 |
| 2020-03-13 | $22.00 | $22.00 | $17.52 | $17.90 | $15.29 | 18,958 |
| 2020-03-12 | $19.42 | $19.46 | $16.90 | $18.95 | $16.18 | 28,689 |
| 2020-03-11 | $22.75 | $23.59 | $19.28 | $20.95 | $17.89 | 49,178 |
| 2020-03-10 | $24.00 | $24.00 | $23.17 | $23.64 | $20.19 | 23,402 |
| 2020-03-09 | $24.90 | $24.90 | $23.71 | $24.13 | $20.61 | 13,946 |
| 2020-03-06 | $25.20 | $25.24 | $24.90 | $24.96 | $21.32 | 4,562 |
| 2020-03-05 | $25.42 | $25.51 | $25.42 | $25.49 | $21.77 | 1,711 |
| 2020-03-04 | $25.71 | $25.71 | $25.50 | $25.57 | $21.84 | 3,853 |
| 2020-03-03 | $25.40 | $25.63 | $25.25 | $25.25 | $21.56 | 8,911 |
| 2020-03-02 | $25.40 | $25.62 | $25.13 | $25.40 | $21.69 | 12,353 |
| 2020-02-28 | $25.40 | $25.42 | $24.77 | $25.00 | $21.35 | 9,146 |
| 2020-02-27 | $26.05 | $26.30 | $25.40 | $25.42 | $21.71 | 16,773 |
| 2020-02-26 | $26.35 | $26.86 | $26.10 | $26.15 | $22.33 | 17,554 |
| 2020-02-25 | $26.60 | $26.86 | $26.57 | $26.86 | $22.94 | 4,038 |
| 2020-02-24 | $26.89 | $27.06 | $26.71 | $26.71 | $22.81 | 7,806 |
| 2020-02-21 | $27.07 | $27.24 | $26.89 | $26.89 | $22.96 | 12,923 |
| 2020-02-20 | $27.16 | $27.16 | $27.02 | $27.02 | $23.08 | 2,445 |
| 2020-02-19 | $27.00 | $27.00 | $26.80 | $26.89 | $22.96 | 5,556 |
| 2020-02-18 | $26.86 | $27.24 | $26.82 | $27.19 | $23.22 | 1,655 |
| 2020-02-14 | $27.02 | $27.02 | $27.02 | $27.02 | $23.08 | 461 |
| 2020-02-13 | $27.24 | $27.24 | $26.77 | $27.12 | $23.16 | 4,682 |
| 2020-02-12 | $26.74 | $27.24 | $26.70 | $27.24 | $23.26 | 10,048 |
| 2020-02-11 | $27.19 | $27.20 | $26.86 | $27.18 | $23.21 | 6,916 |
| 2020-02-10 | $26.86 | $26.87 | $26.75 | $26.87 | $22.95 | 14,441 |
| 2020-02-07 | $26.86 | $26.86 | $26.86 | $26.86 | $22.94 | 2,150 |
| 2020-02-06 | $26.98 | $27.09 | $26.98 | $27.09 | $23.14 | 662 |
| 2020-02-05 | $27.19 | $27.20 | $26.90 | $27.19 | $23.22 | 2,550 |
| 2020-02-04 | $26.91 | $27.11 | $26.89 | $26.89 | $22.96 | 1,285 |
| 2020-02-03 | $26.89 | $26.89 | $26.89 | $26.89 | $22.96 | 500 |
| 2020-01-31 | $26.83 | $27.07 | $26.74 | $27.07 | $23.12 | 2,697 |
| 2020-01-30 | $26.47 | $26.90 | $26.43 | $26.79 | $22.88 | 10,849 |
| 2020-01-29 | $26.90 | $26.90 | $26.60 | $26.88 | $22.96 | 2,899 |
| 2020-01-28 | $26.94 | $26.94 | $26.61 | $26.90 | $22.97 | 3,961 |
| 2020-01-27 | $27.14 | $27.17 | $26.49 | $27.09 | $23.14 | 5,022 |
| 2020-01-24 | $26.54 | $27.11 | $26.53 | $26.73 | $22.83 | 3,036 |
| 2020-01-23 | $26.29 | $26.55 | $26.29 | $26.40 | $22.55 | 3,105 |
| 2020-01-22 | $26.43 | $26.43 | $26.21 | $26.39 | $22.54 | 6,094 |
| 2020-01-21 | $26.43 | $26.61 | $26.40 | $26.58 | $22.70 | 3,493 |
| 2020-01-17 | $26.48 | $26.75 | $26.24 | $26.44 | $22.58 | 4,699 |
| 2020-01-16 | $26.62 | $26.62 | $26.27 | $26.46 | $22.60 | 3,355 |
| 2020-01-15 | $26.20 | $26.70 | $26.20 | $26.63 | $22.74 | 3,334 |
| 2020-01-14 | $26.40 | $26.67 | $26.40 | $26.48 | $22.61 | 1,282 |
| 2020-01-13 | $26.35 | $26.54 | $26.28 | $26.54 | $22.67 | 3,983 |
| 2020-01-10 | $26.18 | $26.35 | $26.17 | $26.35 | $22.50 | 3,612 |
| 2020-01-09 | $26.10 | $26.18 | $26.10 | $26.18 | $22.36 | 660 |
| 2020-01-08 | $26.10 | $26.39 | $25.98 | $26.39 | $22.54 | 3,452 |
| 2020-01-07 | $26.10 | $26.10 | $26.00 | $26.10 | $22.29 | 789 |
| 2020-01-06 | $26.00 | $26.15 | $26.00 | $26.15 | $22.33 | 5,311 |
| 2020-01-03 | $25.96 | $26.18 | $25.95 | $26.00 | $22.20 | 4,165 |
| 2020-01-02 | $25.94 | $25.94 | $25.94 | $25.94 | $22.15 | 1,059 |
| 2019-12-31 | $26.15 | $26.15 | $26.15 | $26.15 | $22.33 | 125 |
| 2019-12-30 | $26.18 | $26.18 | $25.75 | $26.17 | $22.35 | 2,390 |
| 2019-12-27 | $26.45 | $26.45 | $26.39 | $26.41 | $22.11 | 5,377 |
| 2019-12-26 | $26.44 | $26.44 | $26.44 | $26.44 | $22.13 | 307 |
| 2019-12-24 | $26.44 | $26.44 | $26.44 | $26.44 | $22.13 | 1,015 |
| 2019-12-23 | $26.45 | $26.45 | $26.34 | $26.35 | $22.06 | 2,223 |
| 2019-12-20 | $26.44 | $26.59 | $26.40 | $26.41 | $22.11 | 2,724 |
| 2019-12-19 | $26.55 | $26.55 | $26.35 | $26.40 | $22.10 | 10,009 |
| 2019-12-18 | $26.10 | $26.30 | $26.10 | $26.30 | $22.01 | 11,869 |
| 2019-12-17 | $26.14 | $26.24 | $26.00 | $26.10 | $21.85 | 12,836 |
| 2019-12-16 | $26.20 | $26.20 | $25.93 | $25.93 | $21.70 | 13,094 |
| 2019-12-13 | $26.20 | $26.20 | $26.20 | $26.20 | $21.93 | 142 |
| 2019-12-12 | $26.35 | $26.35 | $26.25 | $26.25 | $21.97 | 5,723 |
| 2019-12-11 | $26.35 | $26.35 | $26.35 | $26.35 | $22.06 | 791 |
| 2019-12-10 | $26.34 | $26.55 | $26.20 | $26.39 | $22.09 | 2,449 |
| 2019-12-09 | $26.49 | $26.49 | $25.89 | $25.89 | $21.67 | 1,410 |
| 2019-12-06 | $26.10 | $26.10 | $25.85 | $26.10 | $21.85 | 2,365 |
| 2019-12-05 | $26.09 | $26.10 | $25.88 | $26.03 | $21.79 | 6,701 |
| 2019-12-04 | $26.07 | $26.11 | $25.90 | $25.90 | $21.68 | 2,318 |
| 2019-12-03 | $26.05 | $26.06 | $25.89 | $25.89 | $21.67 | 774 |
| 2019-12-02 | $26.10 | $26.10 | $25.92 | $25.95 | $21.72 | 3,594 |
| 2019-11-29 | $25.87 | $25.87 | $25.87 | $25.87 | $21.65 | 500 |
| 2019-11-27 | $25.78 | $26.21 | $25.78 | $26.21 | $21.94 | 760 |
| 2019-11-26 | $26.12 | $26.12 | $26.12 | $26.12 | $21.86 | 196 |
| 2019-11-25 | $26.05 | $26.06 | $26.05 | $26.06 | $21.81 | 1,159 |
| 2019-11-22 | $26.15 | $26.15 | $26.03 | $26.06 | $21.81 | 2,396 |
| 2019-11-21 | $26.29 | $26.29 | $26.29 | $26.29 | $22.01 | 135 |
| 2019-11-20 | $26.12 | $26.29 | $25.98 | $26.29 | $22.01 | 1,193 |
| 2019-11-19 | $26.03 | $26.28 | $26.03 | $26.28 | $22.00 | 4,563 |
| 2019-11-18 | $25.91 | $26.05 | $25.80 | $26.05 | $21.80 | 2,629 |
| 2019-11-15 | $25.60 | $25.86 | $25.60 | $25.86 | $21.65 | 4,232 |
| 2019-11-14 | $26.06 | $26.06 | $25.60 | $25.60 | $21.43 | 9,313 |
| 2019-11-13 | $26.34 | $26.34 | $26.15 | $26.15 | $21.89 | 2,312 |
| 2019-11-12 | $26.40 | $26.40 | $26.40 | $26.40 | $22.10 | 50 |
| 2019-11-11 | $26.40 | $26.41 | $26.40 | $26.40 | $22.10 | 1,370 |
| 2019-11-08 | $26.59 | $26.59 | $26.59 | $26.59 | $22.26 | 57 |
| 2019-11-07 | $26.28 | $26.59 | $26.28 | $26.59 | $22.26 | 3,200 |
| 2019-11-06 | $26.63 | $26.63 | $26.40 | $26.40 | $22.10 | 1,686 |
| 2019-11-05 | $26.28 | $26.63 | $26.28 | $26.63 | $22.29 | 3,243 |
| 2019-11-04 | $26.16 | $26.78 | $26.16 | $26.75 | $22.39 | 6,487 |
| 2019-11-01 | $26.95 | $26.95 | $26.49 | $26.49 | $22.17 | 2,187 |
| 2019-10-31 | $26.61 | $26.95 | $26.48 | $26.90 | $22.52 | 4,313 |
| 2019-10-30 | $26.73 | $26.84 | $26.70 | $26.72 | $22.37 | 754 |
| 2019-10-29 | $26.61 | $26.80 | $26.50 | $26.50 | $22.18 | 5,018 |
| 2019-10-28 | $26.95 | $26.95 | $26.62 | $26.80 | $22.43 | 4,807 |
| 2019-10-25 | $26.51 | $26.63 | $26.47 | $26.61 | $22.27 | 2,980 |
| 2019-10-24 | $26.46 | $26.46 | $26.46 | $26.46 | $22.15 | 818 |
| 2019-10-23 | $26.75 | $26.78 | $26.25 | $26.25 | $21.97 | 5,948 |
| 2019-10-22 | $26.39 | $26.50 | $26.26 | $26.38 | $22.08 | 3,962 |
| 2019-10-21 | $26.26 | $26.44 | $26.26 | $26.44 | $22.13 | 1,520 |
| 2019-10-18 | $26.52 | $26.59 | $26.40 | $26.40 | $22.10 | 2,375 |
| 2019-10-17 | $26.52 | $26.53 | $26.21 | $26.21 | $21.94 | 2,310 |
| 2019-10-16 | $26.59 | $26.59 | $25.90 | $26.08 | $21.83 | 4,208 |
| 2019-10-15 | $26.50 | $26.50 | $26.05 | $26.50 | $22.18 | 999 |
| 2019-10-14 | $26.81 | $26.81 | $26.81 | $26.81 | $22.44 | 218 |
| 2019-10-11 | $25.80 | $26.49 | $25.80 | $26.03 | $21.79 | 3,433 |
| 2019-10-10 | $25.80 | $26.27 | $25.78 | $26.25 | $21.97 | 9,378 |
| 2019-10-09 | $25.68 | $25.80 | $25.68 | $25.71 | $21.52 | 2,560 |
| 2019-10-08 | $25.61 | $25.65 | $25.60 | $25.65 | $21.47 | 1,870 |
| 2019-10-07 | $25.62 | $25.79 | $25.45 | $25.61 | $21.44 | 3,005 |
| 2019-10-04 | $25.61 | $25.84 | $25.59 | $25.79 | $21.59 | 800 |
| 2019-10-03 | $25.73 | $25.75 | $25.60 | $25.75 | $21.55 | 1,338 |
| 2019-10-02 | $25.52 | $25.77 | $25.40 | $25.60 | $21.43 | 8,664 |
| 2019-10-01 | $25.70 | $25.70 | $25.49 | $25.50 | $21.34 | 910 |
| 2019-09-30 | $25.81 | $25.81 | $25.31 | $25.70 | $21.51 | 6,945 |
| 2019-09-27 | $26.10 | $26.14 | $26.00 | $26.14 | $21.44 | 4,094 |
| 2019-09-26 | $26.05 | $26.10 | $25.82 | $26.04 | $21.36 | 4,654 |
| 2019-09-25 | $25.98 | $26.00 | $25.89 | $26.00 | $21.32 | 3,851 |
| 2019-09-24 | $26.12 | $26.12 | $26.04 | $26.04 | $21.36 | 650 |
| 2019-09-23 | $26.75 | $26.75 | $26.14 | $26.14 | $21.44 | 1,995 |
| 2019-09-20 | $26.11 | $26.37 | $26.11 | $26.20 | $21.49 | 2,285 |
| 2019-09-19 | $26.07 | $26.10 | $26.07 | $26.07 | $21.38 | 850 |
| 2019-09-18 | $25.94 | $26.13 | $25.94 | $26.08 | $21.39 | 1,985 |
| 2019-09-17 | $26.03 | $26.13 | $26.03 | $26.13 | $21.43 | 798 |
| 2019-09-16 | $25.97 | $26.11 | $25.82 | $26.04 | $21.36 | 2,085 |
| 2019-09-13 | $26.12 | $26.12 | $26.12 | $26.12 | $21.42 | 0 |
| 2019-09-12 | $26.20 | $26.20 | $26.10 | $26.12 | $21.42 | 829 |
| 2019-09-11 | $25.85 | $25.99 | $25.82 | $25.87 | $21.22 | 3,408 |
| 2019-09-10 | $26.17 | $26.17 | $26.12 | $26.12 | $21.42 | 658 |
| 2019-09-09 | $26.04 | $26.10 | $26.04 | $26.10 | $21.40 | 370 |
| 2019-09-06 | $25.83 | $26.16 | $25.83 | $26.11 | $21.41 | 3,865 |
| 2019-09-05 | $25.83 | $26.08 | $25.83 | $25.98 | $21.31 | 3,965 |
| 2019-09-04 | $25.99 | $26.10 | $25.86 | $25.86 | $21.21 | 1,690 |
| 2019-09-03 | $26.00 | $26.00 | $25.86 | $25.86 | $21.21 | 1,280 |
| 2019-08-30 | $26.11 | $26.15 | $26.01 | $26.01 | $21.33 | 1,800 |
| 2019-08-29 | $26.15 | $26.15 | $26.08 | $26.08 | $21.39 | 2,719 |
| 2019-08-28 | $26.15 | $26.15 | $26.12 | $26.15 | $21.45 | 3,630 |
| 2019-08-27 | $26.25 | $26.25 | $26.07 | $26.07 | $21.38 | 7,876 |
| 2019-08-26 | $26.37 | $26.37 | $26.25 | $26.25 | $21.53 | 2,000 |
| 2019-08-23 | $26.71 | $26.71 | $26.29 | $26.53 | $21.76 | 2,902 |
| 2019-08-22 | $26.20 | $27.25 | $25.96 | $27.23 | $22.33 | 7,409 |
| 2019-08-21 | $26.37 | $26.37 | $25.78 | $26.18 | $21.47 | 4,450 |
| 2019-08-20 | $25.89 | $25.89 | $25.75 | $25.80 | $21.16 | 1,958 |
| 2019-08-19 | $25.68 | $25.95 | $25.68 | $25.88 | $21.22 | 1,200 |
| 2019-08-16 | $25.61 | $25.79 | $25.61 | $25.79 | $21.15 | 950 |
| 2019-08-15 | $25.69 | $25.69 | $25.69 | $25.69 | $21.07 | 119 |
| 2019-08-14 | $25.75 | $25.75 | $25.53 | $25.53 | $20.94 | 864 |
| 2019-08-13 | $25.60 | $25.70 | $25.55 | $25.69 | $21.07 | 3,841 |
| 2019-08-12 | $25.58 | $25.70 | $25.40 | $25.70 | $21.08 | 3,500 |
| 2019-08-09 | $25.50 | $25.70 | $25.50 | $25.65 | $21.04 | 4,055 |
| 2019-08-08 | $26.00 | $26.06 | $25.27 | $25.45 | $20.87 | 9,009 |
| 2019-08-07 | $25.76 | $26.05 | $25.76 | $25.80 | $21.16 | 1,640 |
| 2019-08-06 | $25.99 | $26.10 | $25.78 | $25.82 | $21.17 | 4,959 |
| 2019-08-05 | $26.19 | $26.19 | $25.76 | $26.03 | $21.35 | 5,094 |
| 2019-08-02 | $26.24 | $26.59 | $26.19 | $26.59 | $21.81 | 2,055 |
| 2019-08-01 | $26.34 | $26.62 | $26.30 | $26.61 | $21.82 | 2,235 |
| 2019-07-31 | $26.16 | $26.67 | $26.16 | $26.23 | $21.51 | 8,858 |
| 2019-07-30 | $26.70 | $26.70 | $26.52 | $26.52 | $21.75 | 1,269 |
| 2019-07-29 | $26.00 | $27.57 | $26.00 | $26.73 | $21.92 | 38,692 |
| 2019-07-26 | $26.07 | $26.07 | $26.00 | $26.00 | $21.32 | 735 |
| 2019-07-25 | $25.75 | $26.20 | $25.75 | $26.12 | $21.42 | 13,683 |
| 2019-07-24 | $25.96 | $25.96 | $25.70 | $25.75 | $21.12 | 8,273 |
| 2019-07-23 | $25.89 | $26.06 | $25.75 | $26.06 | $21.37 | 1,471 |
| 2019-07-22 | $25.79 | $26.04 | $25.68 | $25.68 | $21.06 | 5,889 |
| 2019-07-19 | $25.60 | $25.84 | $25.50 | $25.83 | $21.18 | 9,025 |
| 2019-07-18 | $25.55 | $25.60 | $25.40 | $25.40 | $20.83 | 2,746 |
| 2019-07-17 | $25.43 | $25.60 | $25.43 | $25.60 | $20.99 | 2,075 |
| 2019-07-16 | $25.40 | $25.54 | $25.26 | $25.51 | $20.92 | 8,168 |
| 2019-07-15 | $25.20 | $25.40 | $25.18 | $25.40 | $20.83 | 7,350 |
| 2019-07-12 | $25.08 | $25.17 | $25.08 | $25.17 | $20.64 | 4,394 |
| 2019-07-11 | $25.27 | $25.27 | $25.12 | $25.15 | $20.63 | 4,968 |
| 2019-07-10 | $25.21 | $25.23 | $25.10 | $25.14 | $20.62 | 8,636 |
| 2019-07-09 | $25.11 | $25.22 | $25.09 | $25.21 | $20.67 | 4,763 |
| 2019-07-08 | $25.20 | $25.26 | $25.07 | $25.11 | $20.59 | 4,740 |
| 2019-07-05 | $25.20 | $25.21 | $25.14 | $25.15 | $20.63 | 4,759 |
| 2019-07-03 | $25.22 | $25.24 | $25.12 | $25.15 | $20.63 | 4,636 |
| 2019-07-02 | $25.13 | $25.16 | $25.12 | $25.16 | $20.63 | 9,594 |
| 2019-07-01 | $25.16 | $25.24 | $25.10 | $25.13 | $20.61 | 6,423 |
| 2019-06-28 | $24.99 | $25.16 | $24.94 | $25.00 | $20.50 | 13,552 |
| 2019-06-27 | $25.65 | $25.65 | $25.27 | $25.45 | $20.44 | 14,305 |
| 2019-06-26 | $25.58 | $25.59 | $25.52 | $25.59 | $20.55 | 1,900 |
| 2019-06-25 | $25.41 | $25.50 | $25.26 | $25.50 | $20.48 | 2,570 |
| 2019-06-24 | $25.53 | $25.53 | $25.52 | $25.52 | $20.49 | 3,100 |
| 2019-06-21 | $25.41 | $25.65 | $25.37 | $25.60 | $20.56 | 8,890 |
| 2019-06-20 | $25.50 | $25.59 | $25.40 | $25.50 | $20.48 | 11,467 |
| 2019-06-19 | $25.45 | $25.50 | $25.37 | $25.50 | $20.48 | 8,306 |
| 2019-06-18 | $25.85 | $25.85 | $25.37 | $25.50 | $20.48 | 6,680 |
| 2019-06-17 | $25.49 | $25.49 | $25.41 | $25.41 | $20.41 | 1,900 |
| 2019-06-14 | $25.50 | $25.50 | $25.44 | $25.44 | $20.43 | 3,763 |
| 2019-06-13 | $25.50 | $25.50 | $25.45 | $25.48 | $20.46 | 1,427 |
| 2019-06-12 | $25.50 | $25.75 | $25.50 | $25.75 | $20.68 | 278 |
| 2019-06-11 | $25.85 | $25.85 | $25.41 | $25.41 | $20.41 | 10,916 |
| 2019-06-10 | $25.64 | $25.64 | $25.64 | $25.64 | $20.59 | 1,067 |
| 2019-06-07 | $25.89 | $25.89 | $25.89 | $25.89 | $20.79 | 51 |
| 2019-06-06 | $25.85 | $25.94 | $25.85 | $25.89 | $20.79 | 1,751 |
| 2019-06-05 | $25.60 | $25.80 | $25.50 | $25.80 | $20.72 | 6,975 |
| 2019-06-04 | $25.48 | $25.58 | $25.40 | $25.55 | $20.52 | 3,800 |
| 2019-06-03 | $25.35 | $25.40 | $25.35 | $25.35 | $20.36 | 1,848 |
| 2019-05-31 | $25.35 | $25.35 | $25.31 | $25.31 | $20.32 | 440 |
| 2019-05-30 | $25.34 | $25.34 | $25.34 | $25.34 | $20.35 | 433 |
| 2019-05-29 | $25.33 | $25.33 | $25.28 | $25.28 | $20.30 | 2,164 |
| 2019-05-28 | $25.37 | $25.38 | $25.35 | $25.37 | $20.37 | 910 |
| 2019-05-24 | $25.32 | $25.37 | $25.32 | $25.37 | $20.37 | 260 |
| 2019-05-23 | $25.38 | $25.38 | $25.32 | $25.32 | $20.33 | 438 |
| 2019-05-22 | $25.28 | $25.30 | $25.28 | $25.30 | $20.32 | 232 |
| 2019-05-21 | $25.26 | $25.27 | $25.26 | $25.27 | $20.29 | 1,900 |
| 2019-05-20 | $25.38 | $25.38 | $25.26 | $25.29 | $20.31 | 2,920 |
| 2019-05-17 | $25.38 | $25.40 | $25.28 | $25.38 | $20.38 | 2,766 |
| 2019-05-16 | $25.26 | $25.26 | $25.26 | $25.26 | $20.28 | 118 |
| 2019-05-15 | $25.35 | $25.40 | $25.25 | $25.40 | $20.40 | 814 |
| 2019-05-14 | $25.30 | $25.35 | $25.30 | $25.35 | $20.36 | 2,240 |
| 2019-05-13 | $25.13 | $25.15 | $25.00 | $25.12 | $20.17 | 9,380 |
| 2019-05-10 | $25.15 | $25.35 | $25.15 | $25.35 | $20.36 | 935 |
| 2019-05-09 | $25.28 | $25.28 | $25.27 | $25.27 | $20.29 | 663 |
| 2019-05-08 | $25.35 | $25.35 | $25.16 | $25.35 | $20.36 | 3,500 |
| 2019-05-07 | $25.35 | $25.46 | $25.14 | $25.14 | $20.19 | 8,115 |
| 2019-05-06 | $25.25 | $25.25 | $25.14 | $25.14 | $20.19 | 1,100 |
| 2019-05-03 | $25.29 | $25.34 | $25.29 | $25.30 | $20.32 | 3,520 |
| 2019-05-02 | $25.30 | $25.30 | $25.02 | $25.06 | $20.12 | 4,783 |
| 2019-05-01 | $25.43 | $25.43 | $25.33 | $25.33 | $20.34 | 3,030 |
| 2019-04-30 | $25.41 | $25.47 | $25.41 | $25.41 | $20.41 | 2,128 |
| 2019-04-29 | $25.40 | $25.40 | $25.33 | $25.35 | $20.36 | 2,415 |
| 2019-04-26 | $25.44 | $25.47 | $25.32 | $25.32 | $20.33 | 3,002 |
| 2019-04-25 | $25.44 | $25.49 | $25.44 | $25.45 | $20.44 | 1,067 |
| 2019-04-24 | $25.38 | $25.45 | $25.38 | $25.45 | $20.44 | 4,316 |
| 2019-04-23 | $25.41 | $25.41 | $25.41 | $25.41 | $20.41 | 370 |
| 2019-04-22 | $25.50 | $25.50 | $25.43 | $25.49 | $20.47 | 2,498 |
| 2019-04-18 | $25.40 | $25.50 | $25.30 | $25.50 | $20.48 | 2,315 |
| 2019-04-17 | $25.41 | $25.41 | $25.41 | $25.41 | $20.41 | 331 |
| 2019-04-16 | $25.50 | $25.50 | $25.50 | $25.50 | $20.47 | 171 |
| 2019-04-15 | $25.57 | $25.57 | $25.41 | $25.50 | $20.48 | 2,631 |
| 2019-04-12 | $25.60 | $25.60 | $25.40 | $25.46 | $20.45 | 967 |
| 2019-04-11 | $25.54 | $25.60 | $25.53 | $25.60 | $20.56 | 1,897 |
| 2019-04-10 | $25.30 | $25.44 | $25.30 | $25.44 | $20.43 | 2,100 |
| 2019-04-09 | $25.44 | $25.44 | $25.33 | $25.41 | $20.41 | 1,029 |
| 2019-04-08 | $25.25 | $25.25 | $25.25 | $25.25 | $20.28 | 100 |
| 2019-04-05 | $25.22 | $25.22 | $25.22 | $25.22 | $20.25 | 62 |
| 2019-04-04 | $25.28 | $25.28 | $25.20 | $25.22 | $20.25 | 2,725 |
| 2019-04-03 | $25.30 | $25.39 | $25.20 | $25.25 | $20.28 | 6,740 |
| 2019-04-02 | $25.13 | $25.27 | $25.05 | $25.09 | $20.15 | 9,413 |
| 2019-04-01 | $25.05 | $25.14 | $25.05 | $25.13 | $20.18 | 3,285 |
| 2019-03-29 | $25.30 | $25.30 | $25.14 | $25.14 | $20.19 | 2,726 |
| 2019-03-28 | $25.55 | $25.55 | $25.50 | $25.50 | $20.05 | 2,119 |
| 2019-03-27 | $25.50 | $25.50 | $25.44 | $25.45 | $20.01 | 3,175 |
| 2019-03-26 | $25.51 | $25.59 | $25.40 | $25.40 | $19.98 | 2,875 |
| 2019-03-25 | $25.51 | $25.60 | $25.51 | $25.51 | $20.06 | 3,436 |
| 2019-03-22 | $25.56 | $25.56 | $25.30 | $25.30 | $19.90 | 2,870 |
| 2019-03-21 | $25.31 | $25.40 | $25.31 | $25.40 | $19.98 | 615 |
| 2019-03-20 | $25.32 | $25.57 | $25.30 | $25.31 | $19.90 | 1,000 |
| 2019-03-19 | $25.35 | $25.53 | $25.29 | $25.29 | $19.89 | 4,907 |
| 2019-03-18 | $25.50 | $25.58 | $25.13 | $25.21 | $19.83 | 17,575 |
| 2019-03-15 | $25.42 | $25.67 | $25.18 | $25.19 | $19.81 | 2,752 |
| 2019-03-14 | $25.20 | $25.36 | $25.17 | $25.17 | $19.79 | 3,490 |
| 2019-03-13 | $25.27 | $25.27 | $25.10 | $25.17 | $19.79 | 4,657 |
| 2019-03-12 | $25.46 | $25.46 | $25.25 | $25.26 | $19.87 | 9,482 |
| 2019-03-11 | $25.62 | $25.62 | $25.50 | $25.50 | $20.05 | 600 |
| 2019-03-08 | $25.60 | $25.60 | $25.46 | $25.48 | $20.04 | 4,025 |
| 2019-03-07 | $25.60 | $25.60 | $25.60 | $25.60 | $20.13 | 0 |
| 2019-03-06 | $25.50 | $25.70 | $25.50 | $25.60 | $20.13 | 1,518 |
| 2019-03-05 | $25.49 | $25.49 | $25.49 | $25.49 | $20.05 | 1,100 |
| 2019-03-04 | $25.75 | $25.75 | $25.44 | $25.50 | $20.05 | 4,720 |
| 2019-03-01 | $25.75 | $25.75 | $25.66 | $25.73 | $20.23 | 2,746 |
| 2019-02-28 | $25.42 | $25.60 | $25.42 | $25.55 | $20.09 | 4,505 |
| 2019-02-27 | $25.48 | $25.48 | $25.47 | $25.47 | $20.03 | 260 |
| 2019-02-26 | $25.55 | $25.55 | $25.55 | $25.55 | $20.09 | 0 |
| 2019-02-25 | $25.46 | $25.56 | $25.37 | $25.55 | $20.09 | 4,588 |
| 2019-02-22 | $25.55 | $25.55 | $25.39 | $25.39 | $19.96 | 1,653 |
| 2019-02-21 | $25.36 | $25.36 | $25.20 | $25.36 | $19.94 | 9,359 |
| 2019-02-20 | $25.44 | $25.44 | $25.20 | $25.40 | $19.98 | 8,589 |
| 2019-02-19 | $25.26 | $25.52 | $25.26 | $25.49 | $20.05 | 3,400 |
| 2019-02-15 | $25.47 | $25.47 | $25.45 | $25.45 | $20.01 | 3,736 |
| 2019-02-14 | $25.49 | $25.57 | $25.38 | $25.46 | $20.02 | 8,540 |
| 2019-02-13 | $25.23 | $25.27 | $25.23 | $25.27 | $19.87 | 500 |
| 2019-02-12 | $25.10 | $25.32 | $25.06 | $25.30 | $19.90 | 8,980 |
| 2019-02-11 | $25.10 | $25.18 | $25.10 | $25.18 | $19.80 | 3,300 |
| 2019-02-08 | $25.10 | $25.10 | $25.05 | $25.10 | $19.74 | 3,247 |
| 2019-02-07 | $25.00 | $25.10 | $24.99 | $24.99 | $19.65 | 5,314 |
| 2019-02-06 | $25.04 | $25.04 | $24.95 | $24.99 | $19.65 | 4,969 |
| 2019-02-05 | $24.90 | $25.10 | $24.90 | $25.08 | $19.72 | 2,644 |
| 2019-02-04 | $25.10 | $25.10 | $24.94 | $24.94 | $19.61 | 2,325 |
| 2019-02-01 | $25.13 | $25.29 | $25.01 | $25.04 | $19.69 | 13,670 |
| 2019-01-31 | $25.05 | $25.15 | $24.95 | $25.04 | $19.69 | 4,670 |
| 2019-01-30 | $24.95 | $25.17 | $24.83 | $25.10 | $19.74 | 13,500 |
| 2019-01-29 | $24.83 | $24.95 | $24.75 | $24.87 | $19.56 | 11,687 |
| 2019-01-28 | $24.90 | $24.90 | $24.73 | $24.80 | $19.50 | 8,446 |
| 2019-01-25 | $24.82 | $24.83 | $24.75 | $24.81 | $19.51 | 7,600 |
| 2019-01-24 | $24.85 | $24.85 | $24.82 | $24.82 | $19.52 | 1,200 |
| 2019-01-23 | $24.68 | $24.71 | $24.66 | $24.71 | $19.43 | 1,287 |
| 2019-01-22 | $24.70 | $24.70 | $24.53 | $24.65 | $19.39 | 3,530 |
| 2019-01-18 | $24.30 | $24.56 | $24.30 | $24.50 | $19.27 | 3,630 |
| 2019-01-17 | $24.30 | $24.41 | $24.30 | $24.41 | $19.20 | 1,093 |
| 2019-01-16 | $24.15 | $24.40 | $24.14 | $24.32 | $19.13 | 5,162 |
| 2019-01-15 | $24.20 | $24.41 | $23.96 | $24.41 | $19.20 | 7,088 |
| 2019-01-14 | $24.26 | $24.79 | $24.04 | $24.09 | $18.95 | 30,430 |
| 2019-01-11 | $24.69 | $24.90 | $24.69 | $24.86 | $19.55 | 2,956 |
| 2019-01-10 | $24.75 | $24.90 | $24.72 | $24.83 | $19.53 | 7,645 |
| 2019-01-09 | $24.67 | $24.78 | $24.53 | $24.75 | $19.46 | 5,555 |
| 2019-01-08 | $24.48 | $24.62 | $24.37 | $24.51 | $19.28 | 8,414 |
| 2019-01-07 | $23.64 | $24.33 | $23.60 | $24.33 | $19.13 | 10,433 |
| 2019-01-04 | $23.49 | $23.68 | $23.37 | $23.64 | $18.59 | 4,141 |
| 2019-01-03 | $23.67 | $23.77 | $23.23 | $23.34 | $18.36 | 10,288 |
| 2019-01-02 | $22.72 | $23.78 | $22.53 | $23.60 | $18.56 | 13,376 |
| 2018-12-31 | $23.97 | $23.97 | $22.66 | $22.75 | $17.89 | 71,604 |
| 2018-12-28 | $23.30 | $23.53 | $23.00 | $23.41 | $18.41 | 6,475 |
| 2018-12-27 | $23.16 | $23.63 | $23.15 | $23.63 | $18.17 | 4,550 |
| 2018-12-26 | $23.07 | $23.56 | $23.00 | $23.23 | $17.86 | 5,989 |
| 2018-12-24 | $23.25 | $23.25 | $22.91 | $23.00 | $17.69 | 9,430 |
| 2018-12-21 | $23.20 | $23.37 | $23.20 | $23.34 | $17.95 | 8,142 |
| 2018-12-20 | $23.98 | $23.98 | $22.95 | $23.04 | $17.72 | 9,849 |
| 2018-12-19 | $23.97 | $24.23 | $23.09 | $23.90 | $18.38 | 9,678 |
| 2018-12-18 | $24.65 | $24.65 | $24.02 | $24.19 | $18.60 | 14,680 |
| 2018-12-17 | $24.84 | $24.84 | $24.63 | $24.77 | $19.05 | 16,579 |
| 2018-12-14 | $24.95 | $24.95 | $24.72 | $24.85 | $19.11 | 6,793 |
| 2018-12-13 | $25.01 | $25.03 | $25.00 | $25.02 | $19.24 | 2,109 |
| 2018-12-12 | $24.98 | $25.00 | $24.91 | $25.00 | $19.22 | 14,060 |
| 2018-12-11 | $25.06 | $25.06 | $24.91 | $24.98 | $19.21 | 2,273 |
| 2018-12-10 | $25.12 | $25.12 | $24.85 | $24.96 | $19.19 | 6,152 |
| 2018-12-07 | $25.05 | $25.10 | $25.03 | $25.07 | $19.28 | 7,358 |
| 2018-12-06 | $24.91 | $25.05 | $24.90 | $25.00 | $19.22 | 6,680 |
| 2018-12-04 | $25.15 | $25.15 | $25.03 | $25.06 | $19.27 | 2,901 |
| 2018-12-03 | $24.89 | $25.15 | $24.82 | $25.15 | $19.34 | 5,884 |
| 2018-11-30 | $24.90 | $24.95 | $24.90 | $24.95 | $19.19 | 1,220 |
| 2018-11-29 | $25.00 | $25.00 | $24.70 | $24.92 | $19.16 | 11,783 |
| 2018-11-28 | $24.76 | $24.95 | $24.76 | $24.88 | $19.13 | 4,600 |
| 2018-11-27 | $24.94 | $24.94 | $24.49 | $24.80 | $19.07 | 17,219 |
| 2018-11-26 | $24.93 | $24.93 | $24.90 | $24.93 | $19.17 | 1,988 |
| 2018-11-23 | $24.93 | $24.93 | $24.80 | $24.90 | $19.15 | 4,060 |
| 2018-11-21 | $24.67 | $24.93 | $24.67 | $24.82 | $19.09 | 8,125 |
| 2018-11-20 | $25.11 | $25.11 | $24.48 | $24.65 | $18.96 | 16,545 |
| 2018-11-19 | $25.21 | $25.21 | $25.00 | $25.05 | $19.26 | 10,397 |
| 2018-11-16 | $25.19 | $25.21 | $25.15 | $25.15 | $19.34 | 8,200 |
| 2018-11-15 | $25.22 | $25.27 | $25.11 | $25.11 | $19.31 | 6,574 |
| 2018-11-14 | $25.35 | $25.35 | $25.25 | $25.25 | $19.42 | 4,778 |
| 2018-11-13 | $25.25 | $25.30 | $25.25 | $25.30 | $19.46 | 3,673 |
| 2018-11-12 | $25.32 | $25.36 | $25.25 | $25.28 | $19.44 | 7,770 |
| 2018-11-09 | $25.25 | $25.34 | $25.25 | $25.29 | $19.45 | 2,500 |
| 2018-11-08 | $25.28 | $25.37 | $25.28 | $25.33 | $19.48 | 3,472 |
| 2018-11-07 | $25.25 | $25.38 | $25.22 | $25.31 | $19.46 | 5,750 |
| 2018-11-06 | $25.30 | $25.35 | $25.15 | $25.15 | $19.34 | 23,073 |
| 2018-11-05 | $25.23 | $25.24 | $25.21 | $25.24 | $19.41 | 4,026 |
| 2018-11-02 | $25.24 | $25.24 | $25.22 | $25.22 | $19.39 | 4,050 |
| 2018-11-01 | $25.23 | $25.24 | $25.20 | $25.20 | $19.38 | 2,992 |
| 2018-10-31 | $25.18 | $25.24 | $25.17 | $25.19 | $19.37 | 4,625 |
| 2018-10-30 | $25.24 | $25.24 | $25.09 | $25.23 | $19.40 | 5,297 |
| 2018-10-29 | $25.15 | $25.15 | $25.09 | $25.11 | $19.31 | 1,200 |
| 2018-10-26 | $25.11 | $25.15 | $25.03 | $25.15 | $19.34 | 5,757 |
| 2018-10-25 | $25.10 | $25.13 | $25.06 | $25.06 | $19.27 | 3,391 |
| 2018-10-24 | $25.18 | $25.21 | $25.00 | $25.00 | $19.22 | 15,457 |
| 2018-10-23 | $25.20 | $25.22 | $25.19 | $25.19 | $19.37 | 6,908 |
| 2018-10-22 | $25.29 | $25.29 | $25.26 | $25.28 | $19.44 | 5,047 |
| 2018-10-19 | $25.19 | $25.34 | $25.19 | $25.34 | $19.49 | 1,150 |
| 2018-10-18 | $25.35 | $25.35 | $25.19 | $25.19 | $19.37 | 16,475 |
| 2018-10-17 | $25.35 | $25.35 | $25.35 | $25.35 | $19.49 | 150 |
| 2018-10-16 | $25.34 | $25.34 | $25.25 | $25.29 | $19.45 | 1,093 |
| 2018-10-15 | $25.35 | $25.35 | $25.35 | $25.35 | $19.49 | 211 |
| 2018-10-12 | $25.35 | $25.35 | $25.25 | $25.25 | $19.42 | 3,024 |
| 2018-10-11 | $25.29 | $25.32 | $25.25 | $25.32 | $19.47 | 3,894 |
| 2018-10-10 | $25.31 | $25.34 | $25.24 | $25.32 | $19.47 | 5,346 |
| 2018-10-09 | $25.34 | $25.35 | $25.19 | $25.35 | $19.49 | 2,076 |
| 2018-10-08 | $25.18 | $25.39 | $25.18 | $25.39 | $19.52 | 2,700 |
| 2018-10-05 | $25.40 | $25.40 | $25.18 | $25.18 | $19.36 | 8,012 |
| 2018-10-04 | $25.50 | $25.50 | $25.20 | $25.21 | $19.39 | 6,224 |
| 2018-10-03 | $25.49 | $25.51 | $25.25 | $25.25 | $19.42 | 10,395 |
| 2018-10-02 | $25.48 | $25.48 | $25.35 | $25.36 | $19.50 | 3,400 |
| 2018-10-01 | $25.57 | $25.60 | $25.40 | $25.40 | $19.53 | 9,559 |
| 2018-09-28 | $25.54 | $25.54 | $25.40 | $25.52 | $19.62 | 7,050 |
| 2018-09-27 | $25.73 | $25.82 | $25.70 | $25.82 | $19.57 | 9,461 |
| 2018-09-26 | $25.71 | $25.74 | $25.69 | $25.71 | $19.49 | 2,835 |
| 2018-09-25 | $25.65 | $25.82 | $25.56 | $25.60 | $19.41 | 14,569 |
| 2018-09-24 | $25.64 | $25.64 | $25.57 | $25.64 | $19.44 | 9,606 |
| 2018-09-21 | $25.62 | $25.63 | $25.56 | $25.63 | $19.43 | 14,373 |
| 2018-09-20 | $25.57 | $25.60 | $25.55 | $25.55 | $19.37 | 21,580 |
| 2018-09-19 | $25.64 | $25.64 | $25.50 | $25.58 | $19.40 | 17,800 |
| 2018-09-18 | $25.60 | $25.60 | $25.45 | $25.55 | $19.37 | 32,056 |
| 2018-09-17 | $25.60 | $25.65 | $25.40 | $25.55 | $19.37 | 35,117 |
| 2018-09-14 | $25.34 | $25.60 | $25.34 | $25.60 | $19.41 | 27,763 |
| 2018-09-13 | $25.40 | $25.43 | $25.34 | $25.34 | $19.21 | 6,605 |
| 2018-09-12 | $25.45 | $25.45 | $25.35 | $25.40 | $19.26 | 15,365 |
| 2018-09-11 | $25.41 | $25.45 | $25.37 | $25.45 | $19.29 | 14,483 |
| 2018-09-10 | $25.49 | $25.49 | $25.34 | $25.40 | $19.26 | 14,185 |
| 2018-09-07 | $25.45 | $25.45 | $25.21 | $25.37 | $19.23 | 36,938 |
| 2018-09-06 | $25.30 | $25.40 | $25.25 | $25.39 | $19.25 | 13,603 |
| 2018-09-05 | $25.27 | $25.35 | $25.21 | $25.35 | $19.22 | 35,977 |
| 2018-09-04 | $25.39 | $25.44 | $25.23 | $25.29 | $19.17 | 30,544 |
| 2018-08-31 | $25.50 | $25.50 | $25.40 | $25.40 | $19.26 | 15,850 |
| 2018-08-30 | $25.45 | $25.60 | $25.40 | $25.60 | $19.41 | 33,176 |
| 2018-08-29 | $25.36 | $25.45 | $25.35 | $25.45 | $19.29 | 40,404 |
| 2018-08-28 | $25.33 | $25.35 | $25.24 | $25.35 | $19.22 | 27,737 |
| 2018-08-27 | $25.22 | $25.39 | $25.20 | $25.33 | $19.20 | 41,687 |
| 2018-08-24 | $25.19 | $25.24 | $25.15 | $25.22 | $19.12 | 22,957 |
| 2018-08-23 | $25.20 | $25.22 | $25.15 | $25.17 | $19.08 | 20,471 |
| 2018-08-22 | $25.10 | $25.20 | $25.08 | $25.19 | $19.10 | 72,346 |
| 2018-08-21 | $25.07 | $25.20 | $25.06 | $25.10 | $19.03 | 64,796 |
| 2018-08-20 | $24.99 | $25.08 | $24.97 | $25.06 | $19.00 | 45,079 |
| 2018-08-17 | $25.00 | $25.00 | $24.93 | $24.95 | $18.91 | 41,898 |
| 2018-08-16 | $24.95 | $24.95 | $24.92 | $24.95 | $18.91 | 24,412 |
| 2018-08-15 | $24.95 | $25.05 | $24.90 | $24.90 | $18.88 | 21,996 |
| 2018-08-14 | $24.94 | $24.95 | $24.89 | $24.90 | $18.88 | 31,912 |
| 2018-08-13 | $24.95 | $24.95 | $24.90 | $24.90 | $18.88 | 72,048 |
| 2018-08-10 | $24.95 | $24.95 | $24.85 | $24.90 | $18.88 | 51,047 |
| 2018-08-09 | $24.85 | $25.00 | $24.80 | $24.89 | $18.87 | 139,111 |
| 2018-08-08 | $24.85 | $24.85 | $24.78 | $24.83 | $18.82 | 140,268 |
| 2018-08-07 | $24.70 | $24.90 | $24.55 | $24.90 | $18.88 | 436,831 |
CAI International Inc 8.50 Red Perp Pfd Ser B FixedFltg 8.50 to 08142023 & Fltg Thereafter (CAIIP) News Headlines
Recent CAI International Inc 8.50 Red Perp Pfd Ser B FixedFltg 8.50 to 08142023 & Fltg Thereafter (CAIIP) News
Similar Companies to CAI International Inc 8.50 Red Perp Pfd Ser B FixedFltg 8.50 to 08142023 & Fltg Thereafter (CAIIP) 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 | -- | -- | -- |