Avid Bioservices Inc (CDMOP) Exchange: NASDAQ
Data as of Aug. 22, 2025
$25.06 ($0.00) 0.00%
Avid Bioservices Inc - Daily Information
Click for more stock information on Avid Bioservices Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.06 |
| Previous Close | $25.06 |
| High | $25.06 |
| Low | $25.06 |
| Adjusted Open | $25.06 |
| Previous Adjusted Close | $25.06 |
| Adjusted High | $25.06 |
| Adjusted Low | $25.06 |
About Avid Bioservices Inc (CDMOP)
Avid Bioservices Inc. 10.50% Series E Convertible Preferred Stock
Invest in Avid Bioservices Inc (CDMOP)
Historical Stock Data for Avid Bioservices Inc (CDMOP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-13 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 400 |
| 2021-04-12 | $25.07 | $25.07 | $25.04 | $25.06 | $25.06 | 12,466 |
| 2021-04-09 | $25.07 | $25.07 | $25.05 | $25.06 | $25.06 | 3,990 |
| 2021-04-08 | $25.05 | $25.06 | $25.04 | $25.06 | $25.06 | 12,654 |
| 2021-04-07 | $25.04 | $25.07 | $25.04 | $25.07 | $25.07 | 19,791 |
| 2021-04-06 | $25.05 | $25.05 | $25.04 | $25.05 | $25.05 | 22,328 |
| 2021-04-05 | $25.04 | $25.05 | $25.04 | $25.05 | $25.05 | 32,918 |
| 2021-04-01 | $25.03 | $25.06 | $25.03 | $25.05 | $25.05 | 17,068 |
| 2021-03-31 | $25.02 | $25.08 | $25.02 | $25.03 | $25.03 | 15,471 |
| 2021-03-30 | $25.08 | $25.09 | $25.01 | $25.08 | $25.08 | 23,987 |
| 2021-03-29 | $25.08 | $25.15 | $25.04 | $25.09 | $25.09 | 31,311 |
| 2021-03-26 | $25.25 | $25.29 | $25.16 | $25.17 | $25.17 | 8,428 |
| 2021-03-25 | $25.42 | $25.45 | $25.34 | $25.35 | $25.35 | 9,108 |
| 2021-03-24 | $25.34 | $25.40 | $25.34 | $25.35 | $25.35 | 2,968 |
| 2021-03-23 | $25.38 | $25.50 | $25.13 | $25.20 | $25.20 | 26,308 |
| 2021-03-22 | $25.46 | $25.46 | $25.25 | $25.37 | $25.37 | 8,095 |
| 2021-03-19 | $25.30 | $25.44 | $25.30 | $25.34 | $25.34 | 8,848 |
| 2021-03-18 | $25.21 | $25.50 | $25.20 | $25.30 | $25.30 | 9,664 |
| 2021-03-17 | $25.15 | $25.27 | $25.11 | $25.19 | $25.19 | 4,388 |
| 2021-03-16 | $25.49 | $25.49 | $25.11 | $25.28 | $25.28 | 37,043 |
| 2021-03-15 | $25.15 | $25.50 | $25.15 | $25.41 | $25.41 | 19,165 |
| 2021-03-12 | $25.80 | $25.80 | $25.03 | $25.27 | $25.27 | 30,183 |
| 2021-03-11 | $25.65 | $26.00 | $25.44 | $25.67 | $25.02 | 43,098 |
| 2021-03-10 | $25.60 | $25.65 | $25.48 | $25.61 | $24.96 | 19,936 |
| 2021-03-09 | $27.00 | $27.00 | $25.09 | $25.46 | $24.82 | 78,656 |
| 2021-03-08 | $30.52 | $31.37 | $29.28 | $29.66 | $28.91 | 7,594 |
| 2021-03-05 | $31.05 | $31.05 | $30.11 | $30.11 | $29.35 | 7,878 |
| 2021-03-04 | $31.08 | $31.95 | $31.02 | $31.05 | $30.26 | 6,000 |
| 2021-03-03 | $31.07 | $31.43 | $31.01 | $31.36 | $30.57 | 2,308 |
| 2021-03-02 | $30.50 | $31.43 | $30.00 | $30.95 | $30.17 | 6,283 |
| 2021-03-01 | $29.93 | $30.50 | $29.89 | $30.48 | $29.71 | 4,639 |
| 2021-02-26 | $29.80 | $29.88 | $29.08 | $29.60 | $28.85 | 7,452 |
| 2021-02-25 | $30.25 | $30.25 | $29.09 | $29.09 | $28.35 | 3,950 |
| 2021-02-24 | $30.13 | $30.25 | $30.00 | $30.05 | $29.29 | 2,066 |
| 2021-02-23 | $29.54 | $29.85 | $29.43 | $29.85 | $29.09 | 3,727 |
| 2021-02-22 | $29.28 | $29.52 | $29.12 | $29.12 | $28.38 | 4,051 |
| 2021-02-19 | $29.80 | $29.80 | $28.50 | $29.00 | $28.27 | 7,792 |
| 2021-02-18 | $29.80 | $30.20 | $29.75 | $29.80 | $29.05 | 4,650 |
| 2021-02-17 | $29.85 | $30.25 | $29.81 | $29.81 | $29.06 | 2,318 |
| 2021-02-16 | $30.03 | $30.03 | $29.76 | $29.76 | $29.01 | 4,609 |
| 2021-02-12 | $29.97 | $30.10 | $29.92 | $30.00 | $29.24 | 2,623 |
| 2021-02-11 | $30.02 | $30.13 | $29.81 | $29.90 | $29.14 | 5,706 |
| 2021-02-10 | $30.23 | $31.50 | $30.05 | $30.50 | $29.73 | 5,784 |
| 2021-02-09 | $30.00 | $30.50 | $29.55 | $30.50 | $29.73 | 6,700 |
| 2021-02-08 | $30.86 | $30.86 | $29.90 | $30.25 | $29.48 | 5,147 |
| 2021-02-05 | $29.90 | $31.94 | $29.83 | $30.74 | $29.96 | 13,429 |
| 2021-02-04 | $29.95 | $29.95 | $29.50 | $29.95 | $29.19 | 2,311 |
| 2021-02-03 | $29.92 | $29.92 | $29.70 | $29.83 | $29.07 | 3,268 |
| 2021-02-02 | $29.80 | $29.80 | $29.51 | $29.71 | $28.96 | 6,268 |
| 2021-02-01 | $28.69 | $29.55 | $28.50 | $29.51 | $28.76 | 10,586 |
| 2021-01-29 | $28.89 | $29.03 | $27.84 | $28.45 | $27.73 | 4,155 |
| 2021-01-28 | $27.85 | $27.93 | $27.78 | $27.93 | $27.22 | 2,104 |
| 2021-01-27 | $29.00 | $29.02 | $27.57 | $27.86 | $27.15 | 23,985 |
| 2021-01-26 | $29.35 | $29.35 | $29.27 | $29.27 | $28.53 | 712 |
| 2021-01-25 | $29.49 | $29.49 | $29.25 | $29.35 | $28.61 | 2,550 |
| 2021-01-22 | $29.50 | $29.50 | $29.16 | $29.45 | $28.70 | 1,743 |
| 2021-01-21 | $29.03 | $29.35 | $29.00 | $29.30 | $28.56 | 1,423 |
| 2021-01-20 | $29.27 | $29.27 | $29.00 | $29.11 | $28.37 | 1,446 |
| 2021-01-19 | $29.25 | $29.66 | $28.25 | $29.25 | $28.50 | 12,354 |
| 2021-01-15 | $29.50 | $29.60 | $29.25 | $29.50 | $28.75 | 5,755 |
| 2021-01-14 | $29.50 | $29.52 | $29.04 | $29.50 | $28.75 | 4,209 |
| 2021-01-13 | $29.35 | $29.70 | $29.25 | $29.50 | $28.75 | 6,533 |
| 2021-01-12 | $28.75 | $29.50 | $28.58 | $29.49 | $28.74 | 14,579 |
| 2021-01-11 | $27.62 | $28.95 | $27.52 | $28.92 | $28.19 | 9,627 |
| 2021-01-08 | $27.93 | $27.93 | $26.69 | $27.58 | $26.88 | 8,867 |
| 2021-01-07 | $27.80 | $27.80 | $27.80 | $27.80 | $27.09 | 162 |
| 2021-01-06 | $27.78 | $27.80 | $27.61 | $27.80 | $27.09 | 1,850 |
| 2021-01-05 | $27.75 | $27.94 | $27.75 | $27.90 | $27.19 | 1,456 |
| 2021-01-04 | $27.50 | $28.24 | $27.33 | $28.07 | $27.36 | 3,084 |
| 2020-12-31 | $28.28 | $28.28 | $27.51 | $27.51 | $26.81 | 255 |
| 2020-12-30 | $27.10 | $27.50 | $26.85 | $27.50 | $26.80 | 2,765 |
| 2020-12-29 | $27.69 | $27.69 | $27.00 | $27.11 | $26.42 | 2,909 |
| 2020-12-28 | $27.60 | $27.60 | $27.60 | $27.60 | $26.90 | 360 |
| 2020-12-24 | $28.47 | $28.59 | $27.98 | $27.98 | $27.27 | 1,395 |
| 2020-12-23 | $27.53 | $29.09 | $27.50 | $28.18 | $27.47 | 1,844 |
| 2020-12-22 | $27.52 | $27.70 | $27.50 | $27.50 | $26.80 | 2,069 |
| 2020-12-21 | $27.59 | $27.59 | $27.59 | $27.59 | $26.89 | 996 |
| 2020-12-18 | $27.59 | $27.70 | $27.59 | $27.65 | $26.95 | 1,760 |
| 2020-12-17 | $27.89 | $27.89 | $27.83 | $27.83 | $27.13 | 1,031 |
| 2020-12-16 | $28.28 | $28.28 | $27.59 | $27.91 | $27.20 | 1,512 |
| 2020-12-15 | $28.50 | $28.50 | $28.18 | $28.38 | $27.66 | 596 |
| 2020-12-14 | $28.03 | $28.84 | $27.70 | $28.34 | $27.62 | 3,820 |
| 2020-12-11 | $29.01 | $29.01 | $27.71 | $28.50 | $27.78 | 4,336 |
| 2020-12-10 | $28.50 | $29.28 | $28.25 | $29.25 | $27.87 | 8,987 |
| 2020-12-09 | $28.30 | $29.95 | $27.66 | $29.50 | $28.11 | 13,573 |
| 2020-12-08 | $27.83 | $28.95 | $27.80 | $28.45 | $27.11 | 5,530 |
| 2020-12-07 | $27.70 | $27.83 | $27.50 | $27.75 | $26.44 | 2,375 |
| 2020-12-04 | $27.75 | $27.84 | $27.70 | $27.70 | $26.39 | 2,633 |
| 2020-12-03 | $27.44 | $27.98 | $27.43 | $27.60 | $26.30 | 5,460 |
| 2020-12-02 | $27.40 | $27.60 | $27.09 | $27.20 | $25.91 | 4,109 |
| 2020-12-01 | $27.64 | $27.65 | $27.64 | $27.65 | $26.34 | 616 |
| 2020-11-30 | $27.29 | $27.30 | $27.17 | $27.17 | $25.88 | 1,926 |
| 2020-11-27 | $27.17 | $27.17 | $27.17 | $27.17 | $25.88 | 220 |
| 2020-11-25 | $27.15 | $27.15 | $27.15 | $27.15 | $25.87 | 265 |
| 2020-11-24 | $26.97 | $27.39 | $26.97 | $27.39 | $26.10 | 968 |
| 2020-11-23 | $27.41 | $27.41 | $26.99 | $26.99 | $25.71 | 1,010 |
| 2020-11-20 | $27.41 | $27.85 | $27.41 | $27.59 | $26.28 | 3,655 |
| 2020-11-19 | $27.43 | $27.51 | $27.37 | $27.37 | $26.07 | 3,416 |
| 2020-11-18 | $27.19 | $27.50 | $27.13 | $27.29 | $26.00 | 3,490 |
| 2020-11-17 | $27.07 | $27.18 | $27.07 | $27.07 | $25.79 | 3,271 |
| 2020-11-16 | $26.86 | $26.99 | $26.86 | $26.99 | $25.71 | 1,042 |
| 2020-11-13 | $26.52 | $26.69 | $26.52 | $26.69 | $25.43 | 642 |
| 2020-11-12 | $26.91 | $26.97 | $26.52 | $26.52 | $25.27 | 957 |
| 2020-11-11 | $26.91 | $27.00 | $26.76 | $26.76 | $25.49 | 1,729 |
| 2020-11-10 | $26.61 | $27.04 | $26.52 | $26.61 | $25.35 | 5,923 |
| 2020-11-09 | $26.22 | $26.75 | $26.22 | $26.61 | $25.35 | 5,680 |
| 2020-11-06 | $26.02 | $26.02 | $25.50 | $25.96 | $24.73 | 1,010 |
| 2020-11-05 | $26.43 | $26.43 | $26.01 | $26.32 | $25.08 | 1,489 |
| 2020-11-04 | $25.65 | $26.75 | $25.32 | $26.00 | $24.77 | 4,734 |
| 2020-11-03 | $25.98 | $25.98 | $25.98 | $25.98 | $24.75 | 295 |
| 2020-11-02 | $25.30 | $25.80 | $25.30 | $25.80 | $24.58 | 5,273 |
| 2020-10-30 | $25.71 | $25.82 | $25.29 | $25.30 | $24.10 | 14,828 |
| 2020-10-29 | $26.24 | $26.24 | $25.90 | $25.90 | $24.68 | 5,815 |
| 2020-10-28 | $26.10 | $27.12 | $26.10 | $27.12 | $25.84 | 3,748 |
| 2020-10-27 | $26.04 | $26.37 | $26.04 | $26.10 | $24.87 | 2,537 |
| 2020-10-26 | $26.18 | $26.18 | $26.01 | $26.03 | $24.80 | 1,468 |
| 2020-10-23 | $26.52 | $26.52 | $26.00 | $26.20 | $24.96 | 3,707 |
| 2020-10-22 | $26.70 | $26.70 | $26.52 | $26.52 | $25.27 | 220 |
| 2020-10-21 | $26.63 | $26.70 | $26.63 | $26.70 | $25.44 | 311 |
| 2020-10-20 | $26.70 | $26.70 | $26.70 | $26.70 | $25.44 | 122 |
| 2020-10-19 | $26.89 | $26.89 | $26.70 | $26.70 | $25.44 | 901 |
| 2020-10-16 | $27.00 | $27.00 | $26.52 | $26.75 | $25.49 | 2,127 |
| 2020-10-15 | $26.90 | $26.90 | $26.90 | $26.90 | $25.63 | 340 |
| 2020-10-14 | $27.12 | $27.13 | $27.07 | $27.13 | $25.85 | 1,028 |
| 2020-10-13 | $26.50 | $27.14 | $26.48 | $27.14 | $25.86 | 2,457 |
| 2020-10-12 | $26.98 | $27.07 | $26.50 | $26.53 | $25.28 | 2,953 |
| 2020-10-09 | $27.05 | $27.05 | $27.05 | $27.05 | $25.77 | 220 |
| 2020-10-08 | $27.10 | $27.10 | $27.07 | $27.07 | $25.79 | 1,138 |
| 2020-10-07 | $26.95 | $27.09 | $26.95 | $27.07 | $25.79 | 1,672 |
| 2020-10-06 | $27.00 | $27.00 | $27.00 | $27.00 | $25.72 | 2,736 |
| 2020-10-05 | $27.15 | $27.15 | $27.15 | $27.15 | $25.87 | 109 |
| 2020-10-02 | $27.13 | $27.15 | $27.12 | $27.15 | $25.87 | 1,952 |
| 2020-10-01 | $27.40 | $27.40 | $26.94 | $26.94 | $25.67 | 935 |
| 2020-09-30 | $26.88 | $27.15 | $26.88 | $27.00 | $25.72 | 1,285 |
| 2020-09-29 | $27.40 | $27.40 | $26.82 | $26.88 | $25.61 | 2,598 |
| 2020-09-28 | $27.24 | $27.24 | $27.24 | $27.24 | $25.95 | 528 |
| 2020-09-25 | $27.49 | $27.62 | $27.13 | $27.13 | $25.84 | 2,480 |
| 2020-09-24 | $27.10 | $27.31 | $27.00 | $27.11 | $25.83 | 1,026 |
| 2020-09-23 | $26.64 | $27.49 | $26.64 | $27.01 | $25.73 | 2,038 |
| 2020-09-22 | $26.99 | $27.00 | $26.99 | $27.00 | $25.72 | 654 |
| 2020-09-21 | $26.65 | $27.57 | $26.65 | $27.57 | $26.27 | 1,780 |
| 2020-09-18 | $27.50 | $27.50 | $26.50 | $26.50 | $25.25 | 1,872 |
| 2020-09-17 | $26.90 | $26.90 | $26.90 | $26.90 | $25.63 | 1,081 |
| 2020-09-16 | $27.44 | $27.48 | $26.50 | $26.50 | $25.25 | 5,511 |
| 2020-09-15 | $26.70 | $26.91 | $26.70 | $26.91 | $25.64 | 1,357 |
| 2020-09-14 | $26.90 | $27.00 | $26.50 | $26.90 | $25.63 | 2,156 |
| 2020-09-11 | $26.04 | $27.49 | $25.80 | $27.24 | $25.95 | 9,146 |
| 2020-09-10 | $26.80 | $27.49 | $26.40 | $26.40 | $24.56 | 8,923 |
| 2020-09-09 | $26.65 | $26.65 | $26.63 | $26.63 | $24.77 | 1,619 |
| 2020-09-08 | $26.25 | $26.55 | $26.04 | $26.26 | $24.43 | 2,912 |
| 2020-09-04 | $26.54 | $26.54 | $26.50 | $26.50 | $24.65 | 258 |
| 2020-09-03 | $26.45 | $26.80 | $25.96 | $25.96 | $24.15 | 3,158 |
| 2020-09-02 | $25.76 | $26.48 | $25.75 | $26.45 | $24.60 | 7,059 |
| 2020-09-01 | $26.50 | $26.50 | $25.85 | $25.85 | $24.05 | 2,964 |
| 2020-08-31 | $26.09 | $26.49 | $26.09 | $26.49 | $24.64 | 1,443 |
| 2020-08-28 | $26.25 | $26.50 | $26.25 | $26.50 | $24.65 | 727 |
| 2020-08-27 | $26.00 | $26.40 | $25.90 | $26.40 | $24.56 | 2,510 |
| 2020-08-26 | $25.91 | $26.00 | $25.90 | $26.00 | $24.19 | 952 |
| 2020-08-25 | $25.75 | $26.46 | $25.57 | $25.57 | $23.79 | 2,853 |
| 2020-08-24 | $25.90 | $26.30 | $25.74 | $25.75 | $23.96 | 3,731 |
| 2020-08-21 | $26.30 | $26.30 | $26.30 | $26.30 | $24.47 | 291 |
| 2020-08-20 | $25.99 | $25.99 | $25.51 | $25.80 | $24.00 | 1,956 |
| 2020-08-19 | $25.46 | $25.90 | $25.46 | $25.60 | $23.82 | 1,756 |
| 2020-08-18 | $25.94 | $26.43 | $25.70 | $26.13 | $24.31 | 2,517 |
| 2020-08-17 | $25.50 | $25.88 | $25.50 | $25.80 | $24.00 | 1,373 |
| 2020-08-14 | $26.30 | $26.30 | $25.25 | $25.51 | $23.73 | 5,017 |
| 2020-08-13 | $25.48 | $25.48 | $25.48 | $25.48 | $23.70 | 361 |
| 2020-08-12 | $25.79 | $25.79 | $25.45 | $25.45 | $23.68 | 760 |
| 2020-08-11 | $25.79 | $26.50 | $25.25 | $25.33 | $23.56 | 8,136 |
| 2020-08-10 | $25.47 | $25.99 | $25.47 | $25.87 | $24.06 | 7,121 |
| 2020-08-07 | $25.38 | $25.47 | $25.30 | $25.47 | $23.70 | 716 |
| 2020-08-06 | $25.40 | $25.40 | $25.33 | $25.33 | $23.57 | 790 |
| 2020-08-05 | $25.35 | $25.47 | $25.35 | $25.47 | $23.70 | 257 |
| 2020-08-04 | $25.20 | $25.49 | $25.20 | $25.35 | $23.59 | 1,707 |
| 2020-08-03 | $25.35 | $25.46 | $25.22 | $25.31 | $23.54 | 2,197 |
| 2020-07-31 | $25.37 | $25.50 | $25.37 | $25.48 | $23.70 | 493 |
| 2020-07-30 | $25.33 | $25.33 | $25.20 | $25.20 | $23.44 | 228 |
| 2020-07-29 | $25.16 | $25.16 | $25.11 | $25.11 | $23.36 | 412 |
| 2020-07-28 | $25.06 | $25.15 | $25.06 | $25.15 | $23.40 | 2,454 |
| 2020-07-27 | $25.40 | $25.50 | $25.05 | $25.50 | $23.72 | 3,969 |
| 2020-07-24 | $25.50 | $25.50 | $25.45 | $25.50 | $23.72 | 363 |
| 2020-07-23 | $25.50 | $25.50 | $25.50 | $25.50 | $23.72 | 1,111 |
| 2020-07-22 | $25.50 | $25.50 | $25.50 | $25.50 | $23.72 | 600 |
| 2020-07-21 | $25.42 | $25.50 | $25.42 | $25.50 | $23.72 | 2,258 |
| 2020-07-20 | $25.41 | $25.66 | $25.40 | $25.66 | $23.87 | 3,271 |
| 2020-07-17 | $26.09 | $26.09 | $25.45 | $25.45 | $23.68 | 1,972 |
| 2020-07-16 | $25.82 | $26.16 | $25.82 | $26.16 | $24.34 | 1,415 |
| 2020-07-15 | $25.55 | $25.83 | $25.50 | $25.83 | $24.03 | 1,425 |
| 2020-07-14 | $25.60 | $25.63 | $25.40 | $25.63 | $23.84 | 1,615 |
| 2020-07-13 | $25.60 | $25.75 | $25.60 | $25.70 | $23.91 | 2,041 |
| 2020-07-10 | $25.62 | $25.83 | $25.62 | $25.79 | $23.99 | 1,597 |
| 2020-07-09 | $26.00 | $26.00 | $26.00 | $26.00 | $24.19 | 98 |
| 2020-07-08 | $26.00 | $26.00 | $26.00 | $26.00 | $24.19 | 81 |
| 2020-07-07 | $25.89 | $26.00 | $25.60 | $26.00 | $24.19 | 2,038 |
| 2020-07-06 | $25.87 | $25.87 | $25.87 | $25.87 | $24.07 | 710 |
| 2020-07-02 | $25.96 | $26.00 | $25.76 | $25.90 | $24.10 | 718 |
| 2020-07-01 | $25.65 | $25.75 | $25.41 | $25.75 | $23.96 | 3,632 |
| 2020-06-30 | $25.35 | $25.45 | $25.35 | $25.35 | $23.58 | 6,607 |
| 2020-06-29 | $25.01 | $25.82 | $24.90 | $25.82 | $24.02 | 729 |
| 2020-06-26 | $25.36 | $25.37 | $25.36 | $25.37 | $23.60 | 300 |
| 2020-06-25 | $25.47 | $25.49 | $25.00 | $25.48 | $23.70 | 5,074 |
| 2020-06-24 | $25.00 | $25.00 | $25.00 | $25.00 | $23.26 | 1,609 |
| 2020-06-23 | $25.28 | $25.28 | $25.00 | $25.07 | $23.32 | 770 |
| 2020-06-22 | $24.52 | $25.50 | $24.01 | $25.07 | $23.32 | 4,138 |
| 2020-06-19 | $25.12 | $25.48 | $25.00 | $25.00 | $23.26 | 2,591 |
| 2020-06-18 | $25.58 | $25.58 | $25.06 | $25.06 | $23.31 | 2,454 |
| 2020-06-17 | $25.90 | $25.90 | $25.90 | $25.90 | $24.10 | 520 |
| 2020-06-16 | $25.20 | $25.30 | $25.20 | $25.30 | $23.54 | 1,869 |
| 2020-06-15 | $25.00 | $25.10 | $24.98 | $25.10 | $23.35 | 11,346 |
| 2020-06-12 | $25.25 | $25.25 | $25.08 | $25.08 | $23.33 | 937 |
| 2020-06-11 | $25.58 | $25.59 | $25.57 | $25.57 | $23.18 | 600 |
| 2020-06-10 | $26.03 | $26.03 | $25.70 | $26.00 | $23.57 | 3,600 |
| 2020-06-09 | $26.55 | $26.59 | $26.05 | $26.05 | $23.62 | 1,949 |
| 2020-06-08 | $26.00 | $26.50 | $25.90 | $26.50 | $24.03 | 3,539 |
| 2020-06-05 | $26.00 | $26.00 | $25.61 | $25.70 | $23.30 | 2,605 |
| 2020-06-04 | $26.00 | $26.00 | $26.00 | $26.00 | $23.57 | 4,575 |
| 2020-06-03 | $26.00 | $26.29 | $25.57 | $26.00 | $23.57 | 2,911 |
| 2020-06-02 | $25.99 | $26.00 | $25.40 | $26.00 | $23.57 | 1,830 |
| 2020-06-01 | $26.00 | $26.50 | $25.51 | $26.00 | $23.57 | 5,274 |
| 2020-05-29 | $25.26 | $27.00 | $25.00 | $26.20 | $23.75 | 18,538 |
| 2020-05-28 | $25.30 | $25.40 | $25.25 | $25.25 | $22.89 | 2,826 |
| 2020-05-27 | $25.59 | $25.59 | $25.15 | $25.41 | $23.04 | 1,041 |
| 2020-05-26 | $25.70 | $25.70 | $25.13 | $25.13 | $22.78 | 1,927 |
| 2020-05-22 | $25.40 | $25.50 | $25.40 | $25.40 | $23.03 | 8,722 |
| 2020-05-21 | $24.40 | $25.90 | $24.35 | $25.90 | $23.48 | 2,750 |
| 2020-05-20 | $24.50 | $25.00 | $24.04 | $24.40 | $22.12 | 3,465 |
| 2020-05-19 | $24.40 | $24.50 | $24.04 | $24.24 | $21.98 | 3,112 |
| 2020-05-18 | $23.96 | $24.50 | $23.82 | $24.25 | $21.99 | 4,141 |
| 2020-05-15 | $23.86 | $24.00 | $23.85 | $23.85 | $21.62 | 1,688 |
| 2020-05-14 | $23.97 | $23.99 | $23.49 | $23.99 | $21.75 | 4,368 |
| 2020-05-13 | $23.92 | $24.02 | $23.77 | $23.85 | $21.62 | 4,422 |
| 2020-05-12 | $23.99 | $24.00 | $23.77 | $23.77 | $21.55 | 3,426 |
| 2020-05-11 | $23.95 | $23.98 | $23.35 | $23.70 | $21.49 | 5,897 |
| 2020-05-08 | $23.90 | $23.95 | $23.73 | $23.85 | $21.62 | 3,487 |
| 2020-05-07 | $23.92 | $23.92 | $23.50 | $23.50 | $21.31 | 2,667 |
| 2020-05-06 | $23.60 | $23.70 | $23.50 | $23.61 | $21.41 | 3,351 |
| 2020-05-05 | $23.54 | $23.95 | $23.54 | $23.54 | $21.34 | 940 |
| 2020-05-04 | $23.61 | $24.00 | $23.49 | $23.50 | $21.31 | 3,290 |
| 2020-05-01 | $23.64 | $23.75 | $23.46 | $23.46 | $21.27 | 2,224 |
| 2020-04-30 | $23.20 | $23.99 | $23.20 | $23.50 | $21.31 | 6,486 |
| 2020-04-29 | $23.25 | $23.50 | $23.24 | $23.25 | $21.08 | 5,086 |
| 2020-04-28 | $23.39 | $23.50 | $23.03 | $23.25 | $21.07 | 3,239 |
| 2020-04-27 | $23.45 | $23.46 | $22.90 | $23.46 | $21.27 | 3,156 |
| 2020-04-24 | $23.24 | $23.24 | $22.55 | $22.85 | $20.72 | 4,860 |
| 2020-04-23 | $23.82 | $23.82 | $23.03 | $23.34 | $21.16 | 1,557 |
| 2020-04-22 | $22.86 | $23.57 | $22.86 | $23.57 | $21.37 | 3,868 |
| 2020-04-21 | $22.79 | $23.30 | $22.65 | $23.11 | $20.95 | 9,706 |
| 2020-04-20 | $22.00 | $22.99 | $21.00 | $22.46 | $20.36 | 8,357 |
| 2020-04-17 | $22.60 | $23.67 | $22.08 | $22.61 | $20.50 | 6,776 |
| 2020-04-16 | $22.49 | $22.49 | $22.12 | $22.23 | $20.15 | 936 |
| 2020-04-15 | $22.70 | $22.90 | $22.00 | $22.50 | $20.40 | 5,414 |
| 2020-04-14 | $22.30 | $23.50 | $22.19 | $23.00 | $20.85 | 5,599 |
| 2020-04-13 | $21.90 | $22.34 | $21.90 | $22.30 | $20.22 | 1,690 |
| 2020-04-09 | $22.11 | $22.16 | $21.98 | $22.00 | $19.95 | 2,335 |
| 2020-04-08 | $21.76 | $22.10 | $21.76 | $21.96 | $19.91 | 4,627 |
| 2020-04-07 | $22.00 | $22.00 | $21.45 | $21.90 | $19.85 | 4,075 |
| 2020-04-06 | $21.00 | $21.73 | $21.00 | $21.18 | $19.20 | 6,993 |
| 2020-04-03 | $21.52 | $21.69 | $19.85 | $21.31 | $19.32 | 22,449 |
| 2020-04-02 | $21.84 | $22.10 | $21.54 | $21.70 | $19.67 | 7,167 |
| 2020-04-01 | $21.15 | $21.90 | $21.15 | $21.69 | $19.67 | 7,065 |
| 2020-03-31 | $22.14 | $22.14 | $21.40 | $21.40 | $19.40 | 2,949 |
| 2020-03-30 | $22.55 | $22.99 | $22.49 | $22.49 | $20.39 | 3,787 |
| 2020-03-27 | $22.85 | $22.85 | $22.50 | $22.50 | $20.40 | 4,571 |
| 2020-03-26 | $23.00 | $24.25 | $22.53 | $23.05 | $20.90 | 8,819 |
| 2020-03-25 | $21.05 | $23.58 | $21.03 | $22.39 | $20.30 | 2,875 |
| 2020-03-24 | $22.40 | $23.00 | $20.20 | $22.35 | $20.26 | 3,235 |
| 2020-03-23 | $19.00 | $22.64 | $19.00 | $20.94 | $18.98 | 4,249 |
| 2020-03-20 | $20.30 | $20.62 | $18.01 | $19.75 | $17.91 | 21,707 |
| 2020-03-19 | $20.05 | $21.00 | $20.05 | $20.90 | $18.95 | 12,138 |
| 2020-03-18 | $22.03 | $22.50 | $20.00 | $21.00 | $19.04 | 16,319 |
| 2020-03-17 | $24.47 | $24.50 | $17.51 | $22.60 | $20.49 | 24,795 |
| 2020-03-16 | $23.40 | $24.90 | $23.40 | $24.90 | $22.57 | 1,366 |
| 2020-03-13 | $21.88 | $25.50 | $21.88 | $23.40 | $21.21 | 10,269 |
| 2020-03-12 | $25.50 | $25.65 | $19.62 | $21.35 | $18.83 | 21,187 |
| 2020-03-11 | $26.16 | $26.30 | $25.50 | $25.68 | $22.65 | 5,756 |
| 2020-03-10 | $27.00 | $27.00 | $26.40 | $26.47 | $23.34 | 5,815 |
| 2020-03-09 | $26.40 | $26.74 | $26.40 | $26.69 | $23.53 | 4,675 |
| 2020-03-06 | $26.46 | $26.74 | $26.40 | $26.48 | $23.35 | 5,629 |
| 2020-03-05 | $26.50 | $26.50 | $26.48 | $26.50 | $23.37 | 1,492 |
| 2020-03-04 | $26.50 | $26.69 | $26.48 | $26.50 | $23.37 | 3,453 |
| 2020-03-03 | $26.72 | $26.74 | $26.50 | $26.50 | $23.37 | 1,340 |
| 2020-03-02 | $26.26 | $26.50 | $26.24 | $26.50 | $23.37 | 5,372 |
| 2020-02-28 | $26.30 | $26.33 | $25.90 | $26.10 | $23.01 | 2,412 |
| 2020-02-27 | $25.77 | $26.30 | $25.76 | $26.30 | $23.19 | 1,868 |
| 2020-02-26 | $26.28 | $26.35 | $26.00 | $26.29 | $23.18 | 4,198 |
| 2020-02-25 | $26.19 | $26.47 | $26.19 | $26.37 | $23.26 | 643 |
| 2020-02-24 | $26.31 | $26.72 | $26.20 | $26.45 | $23.32 | 6,208 |
| 2020-02-21 | $26.50 | $26.50 | $26.48 | $26.48 | $23.35 | 3,465 |
| 2020-02-20 | $26.25 | $26.75 | $26.25 | $26.31 | $23.20 | 4,597 |
| 2020-02-19 | $26.52 | $26.52 | $26.32 | $26.32 | $23.21 | 1,574 |
| 2020-02-18 | $26.77 | $26.95 | $26.50 | $26.50 | $23.37 | 1,977 |
| 2020-02-14 | $26.82 | $27.00 | $26.75 | $26.96 | $23.77 | 992 |
| 2020-02-13 | $26.45 | $26.60 | $26.37 | $26.60 | $23.46 | 2,722 |
| 2020-02-12 | $26.28 | $27.02 | $26.28 | $26.84 | $23.67 | 3,100 |
| 2020-02-11 | $26.54 | $26.67 | $26.54 | $26.60 | $23.46 | 770 |
| 2020-02-10 | $26.94 | $27.00 | $26.60 | $26.60 | $23.46 | 14,660 |
| 2020-02-07 | $26.90 | $26.90 | $26.79 | $26.90 | $23.72 | 2,091 |
| 2020-02-06 | $26.62 | $26.88 | $26.60 | $26.85 | $23.68 | 1,870 |
| 2020-02-05 | $26.59 | $26.59 | $26.59 | $26.59 | $23.45 | 0 |
| 2020-02-04 | $26.64 | $26.69 | $26.56 | $26.59 | $23.45 | 1,398 |
| 2020-02-03 | $26.71 | $26.82 | $26.62 | $26.66 | $23.51 | 2,115 |
| 2020-01-31 | $26.86 | $26.86 | $26.60 | $26.82 | $23.65 | 1,258 |
| 2020-01-30 | $26.65 | $26.65 | $26.59 | $26.59 | $23.45 | 2,200 |
| 2020-01-29 | $26.73 | $26.92 | $26.60 | $26.81 | $23.64 | 2,428 |
| 2020-01-28 | $26.52 | $26.94 | $26.52 | $26.80 | $23.64 | 1,075 |
| 2020-01-27 | $26.59 | $26.59 | $26.35 | $26.40 | $23.28 | 5,715 |
| 2020-01-24 | $26.60 | $26.60 | $26.50 | $26.50 | $23.37 | 2,195 |
| 2020-01-23 | $26.60 | $26.60 | $26.60 | $26.60 | $23.46 | 345 |
| 2020-01-22 | $26.61 | $26.75 | $26.51 | $26.65 | $23.50 | 4,652 |
| 2020-01-21 | $26.70 | $26.90 | $26.70 | $26.78 | $23.62 | 1,425 |
| 2020-01-17 | $26.94 | $26.94 | $26.67 | $26.74 | $23.58 | 4,076 |
| 2020-01-16 | $26.41 | $26.88 | $26.41 | $26.76 | $23.60 | 1,932 |
| 2020-01-15 | $26.99 | $27.01 | $26.58 | $26.58 | $23.44 | 3,282 |
| 2020-01-14 | $26.75 | $27.00 | $26.75 | $27.00 | $23.81 | 788 |
| 2020-01-13 | $27.01 | $27.02 | $26.95 | $26.95 | $23.77 | 5,731 |
| 2020-01-10 | $27.03 | $27.10 | $27.03 | $27.10 | $23.90 | 1,306 |
| 2020-01-09 | $27.05 | $27.14 | $27.00 | $27.02 | $23.83 | 3,439 |
| 2020-01-08 | $27.40 | $27.41 | $27.40 | $27.41 | $24.17 | 3,000 |
| 2020-01-07 | $27.07 | $27.19 | $26.94 | $27.03 | $23.84 | 1,857 |
| 2020-01-06 | $27.00 | $27.47 | $26.87 | $27.34 | $24.11 | 3,561 |
| 2020-01-03 | $26.83 | $26.96 | $26.83 | $26.95 | $23.77 | 537 |
| 2020-01-02 | $26.78 | $26.89 | $26.78 | $26.89 | $23.72 | 538 |
| 2019-12-31 | $26.45 | $26.97 | $26.30 | $26.66 | $23.51 | 4,025 |
| 2019-12-30 | $26.72 | $26.96 | $26.60 | $26.60 | $23.46 | 2,437 |
| 2019-12-27 | $26.62 | $26.85 | $26.57 | $26.78 | $23.61 | 2,697 |
| 2019-12-26 | $26.64 | $26.81 | $26.52 | $26.67 | $23.52 | 4,125 |
| 2019-12-24 | $26.60 | $26.60 | $26.60 | $26.60 | $23.46 | 100 |
| 2019-12-23 | $26.61 | $26.61 | $26.44 | $26.45 | $23.33 | 3,634 |
| 2019-12-20 | $26.52 | $26.52 | $26.36 | $26.47 | $23.34 | 2,737 |
| 2019-12-19 | $26.31 | $26.38 | $26.31 | $26.37 | $23.26 | 5,156 |
| 2019-12-18 | $26.80 | $26.85 | $26.28 | $26.34 | $23.23 | 8,307 |
| 2019-12-17 | $27.04 | $27.04 | $26.85 | $26.99 | $23.80 | 749 |
| 2019-12-16 | $26.50 | $27.00 | $26.50 | $26.74 | $23.58 | 5,100 |
| 2019-12-13 | $26.51 | $26.70 | $25.87 | $26.25 | $23.15 | 11,870 |
| 2019-12-12 | $27.24 | $27.75 | $27.04 | $27.04 | $23.26 | 8,251 |
| 2019-12-11 | $27.00 | $27.11 | $26.90 | $26.90 | $23.14 | 3,527 |
| 2019-12-10 | $27.09 | $28.44 | $26.74 | $27.03 | $23.25 | 11,087 |
| 2019-12-09 | $27.04 | $27.45 | $26.58 | $26.60 | $22.89 | 5,684 |
| 2019-12-06 | $26.61 | $26.61 | $26.61 | $26.61 | $22.89 | 955 |
| 2019-12-05 | $26.68 | $26.77 | $26.48 | $26.50 | $22.80 | 4,077 |
| 2019-12-04 | $26.40 | $26.48 | $26.40 | $26.46 | $22.77 | 951 |
| 2019-12-03 | $27.25 | $27.25 | $27.25 | $27.25 | $23.44 | 110 |
| 2019-12-02 | $26.85 | $27.25 | $26.23 | $27.25 | $23.44 | 4,272 |
| 2019-11-29 | $26.87 | $26.87 | $26.87 | $26.87 | $23.12 | 236 |
| 2019-11-27 | $26.59 | $26.79 | $26.45 | $26.55 | $22.84 | 1,160 |
| 2019-11-26 | $26.52 | $26.69 | $26.47 | $26.55 | $22.85 | 1,705 |
| 2019-11-25 | $26.31 | $26.80 | $26.17 | $26.50 | $22.80 | 2,146 |
| 2019-11-22 | $26.33 | $26.40 | $26.22 | $26.39 | $22.71 | 3,412 |
| 2019-11-21 | $26.19 | $26.40 | $26.10 | $26.40 | $22.71 | 2,474 |
| 2019-11-20 | $26.65 | $26.65 | $26.13 | $26.13 | $22.48 | 503 |
| 2019-11-19 | $26.80 | $26.80 | $26.76 | $26.76 | $23.02 | 930 |
| 2019-11-18 | $26.92 | $26.93 | $26.64 | $26.64 | $22.92 | 2,195 |
| 2019-11-15 | $26.74 | $27.50 | $26.66 | $27.48 | $23.64 | 1,403 |
| 2019-11-14 | $26.61 | $26.79 | $26.61 | $26.66 | $22.94 | 620 |
| 2019-11-13 | $26.56 | $27.07 | $26.43 | $27.07 | $23.29 | 2,743 |
| 2019-11-12 | $26.40 | $27.21 | $26.40 | $27.21 | $23.41 | 1,540 |
| 2019-11-11 | $26.50 | $26.50 | $26.50 | $26.50 | $22.80 | 58 |
| 2019-11-08 | $26.50 | $26.50 | $26.50 | $26.50 | $22.80 | 100 |
| 2019-11-07 | $26.35 | $26.66 | $26.01 | $26.01 | $22.38 | 2,915 |
| 2019-11-06 | $26.68 | $26.68 | $26.68 | $26.68 | $22.96 | 31 |
| 2019-11-05 | $26.49 | $26.68 | $26.49 | $26.68 | $22.96 | 1,618 |
| 2019-11-04 | $26.69 | $26.69 | $26.69 | $26.69 | $22.96 | 1 |
| 2019-11-01 | $26.60 | $26.69 | $26.60 | $26.69 | $22.96 | 4,631 |
| 2019-10-31 | $26.57 | $26.65 | $26.40 | $26.40 | $22.71 | 4,538 |
| 2019-10-30 | $26.44 | $26.56 | $26.44 | $26.56 | $22.85 | 200 |
| 2019-10-29 | $26.61 | $26.69 | $26.51 | $26.51 | $22.81 | 3,462 |
| 2019-10-28 | $26.70 | $26.74 | $26.58 | $26.61 | $22.90 | 796 |
| 2019-10-25 | $26.40 | $26.75 | $26.40 | $26.40 | $22.71 | 10,449 |
| 2019-10-24 | $26.50 | $26.80 | $26.48 | $26.75 | $23.01 | 3,140 |
| 2019-10-23 | $26.59 | $26.59 | $26.20 | $26.33 | $22.65 | 340 |
| 2019-10-22 | $26.13 | $26.32 | $26.10 | $26.30 | $22.63 | 1,838 |
| 2019-10-21 | $27.27 | $27.27 | $27.07 | $27.09 | $23.31 | 1,177 |
| 2019-10-18 | $27.50 | $27.50 | $26.50 | $26.50 | $22.80 | 2,402 |
| 2019-10-17 | $26.18 | $26.50 | $26.18 | $26.50 | $22.80 | 1,636 |
| 2019-10-16 | $26.30 | $26.30 | $26.02 | $26.15 | $22.50 | 2,913 |
| 2019-10-15 | $26.04 | $26.15 | $26.00 | $26.15 | $22.50 | 1,329 |
| 2019-10-14 | $26.50 | $26.50 | $26.01 | $26.02 | $22.39 | 1,403 |
| 2019-10-11 | $26.25 | $26.66 | $26.18 | $26.25 | $22.58 | 3,423 |
| 2019-10-10 | $26.27 | $26.27 | $26.27 | $26.27 | $22.60 | 505 |
| 2019-10-09 | $26.99 | $27.18 | $26.99 | $27.18 | $23.38 | 840 |
| 2019-10-08 | $27.50 | $27.50 | $27.50 | $27.50 | $23.66 | 1 |
| 2019-10-07 | $27.00 | $27.50 | $27.00 | $27.50 | $23.66 | 374 |
| 2019-10-04 | $28.12 | $28.12 | $26.44 | $27.00 | $23.23 | 1,232 |
| 2019-10-03 | $27.64 | $27.64 | $27.64 | $27.64 | $23.78 | 202 |
| 2019-10-02 | $28.14 | $28.14 | $28.01 | $28.01 | $24.10 | 326 |
| 2019-10-01 | $28.50 | $28.50 | $26.58 | $28.15 | $24.22 | 1,657 |
| 2019-09-30 | $28.73 | $28.73 | $28.73 | $28.73 | $24.72 | 200 |
| 2019-09-27 | $28.73 | $28.73 | $28.73 | $28.73 | $24.72 | 51 |
| 2019-09-26 | $26.95 | $28.73 | $26.95 | $28.73 | $24.72 | 1,071 |
| 2019-09-25 | $27.63 | $27.63 | $26.70 | $26.95 | $23.19 | 2,574 |
| 2019-09-24 | $27.80 | $27.80 | $27.80 | $27.80 | $23.92 | 46 |
| 2019-09-23 | $27.90 | $27.90 | $27.60 | $27.80 | $23.92 | 351 |
| 2019-09-20 | $28.09 | $28.09 | $27.86 | $27.90 | $24.00 | 1,138 |
| 2019-09-19 | $28.50 | $28.95 | $27.90 | $28.06 | $24.14 | 3,945 |
| 2019-09-18 | $28.49 | $28.49 | $28.49 | $28.49 | $24.51 | 420 |
| 2019-09-17 | $27.82 | $28.16 | $27.82 | $28.16 | $24.23 | 800 |
| 2019-09-16 | $27.81 | $27.97 | $27.81 | $27.97 | $24.06 | 712 |
| 2019-09-13 | $27.65 | $28.14 | $27.65 | $27.80 | $23.92 | 2,028 |
| 2019-09-12 | $27.65 | $27.65 | $27.49 | $27.51 | $23.12 | 1,420 |
| 2019-09-11 | $27.84 | $28.00 | $27.27 | $27.53 | $23.14 | 9,821 |
| 2019-09-10 | $28.10 | $28.10 | $28.10 | $28.10 | $23.62 | 180 |
| 2019-09-09 | $28.43 | $29.20 | $27.99 | $28.10 | $23.62 | 8,416 |
| 2019-09-06 | $27.55 | $29.22 | $27.55 | $29.08 | $24.44 | 1,000 |
| 2019-09-05 | $28.00 | $28.24 | $27.80 | $28.17 | $23.68 | 1,602 |
| 2019-09-04 | $28.25 | $28.25 | $27.65 | $27.75 | $23.33 | 527 |
| 2019-09-03 | $27.23 | $29.50 | $27.23 | $29.50 | $24.80 | 8,258 |
| 2019-08-30 | $27.07 | $27.40 | $26.83 | $27.23 | $22.89 | 4,587 |
| 2019-08-29 | $27.09 | $27.10 | $27.07 | $27.07 | $22.75 | 1,791 |
| 2019-08-28 | $27.07 | $27.27 | $27.02 | $27.10 | $22.78 | 2,222 |
| 2019-08-27 | $27.21 | $27.25 | $27.12 | $27.17 | $22.84 | 1,700 |
| 2019-08-26 | $27.12 | $27.19 | $26.96 | $27.19 | $22.86 | 1,204 |
| 2019-08-23 | $27.25 | $27.30 | $27.12 | $27.25 | $22.91 | 1,625 |
| 2019-08-22 | $27.40 | $27.49 | $27.25 | $27.35 | $22.99 | 1,252 |
| 2019-08-21 | $27.35 | $27.35 | $26.89 | $26.89 | $22.60 | 1,780 |
| 2019-08-20 | $27.50 | $27.54 | $27.19 | $27.35 | $22.99 | 1,400 |
| 2019-08-19 | $27.32 | $27.90 | $26.64 | $27.90 | $23.45 | 3,865 |
| 2019-08-16 | $27.45 | $27.45 | $27.45 | $27.45 | $23.07 | 162 |
| 2019-08-15 | $27.16 | $27.79 | $26.70 | $27.61 | $23.21 | 3,685 |
| 2019-08-14 | $27.01 | $27.43 | $26.87 | $27.43 | $23.05 | 3,102 |
| 2019-08-13 | $26.90 | $27.20 | $26.88 | $27.20 | $22.86 | 2,380 |
| 2019-08-12 | $27.15 | $27.21 | $26.90 | $27.19 | $22.85 | 3,086 |
| 2019-08-09 | $27.14 | $27.45 | $27.14 | $27.45 | $23.07 | 2,364 |
| 2019-08-08 | $27.11 | $27.44 | $27.11 | $27.41 | $23.04 | 2,150 |
| 2019-08-07 | $27.10 | $27.45 | $27.07 | $27.45 | $23.07 | 1,590 |
| 2019-08-06 | $27.43 | $27.45 | $27.07 | $27.15 | $22.82 | 2,312 |
| 2019-08-05 | $26.87 | $27.22 | $26.86 | $27.09 | $22.77 | 1,843 |
| 2019-08-02 | $27.02 | $27.22 | $27.02 | $27.18 | $22.84 | 1,493 |
| 2019-08-01 | $26.92 | $27.31 | $26.92 | $27.31 | $22.95 | 4,205 |
| 2019-07-31 | $26.98 | $26.98 | $26.82 | $26.94 | $22.64 | 1,161 |
| 2019-07-30 | $26.61 | $26.88 | $26.52 | $26.82 | $22.54 | 5,430 |
| 2019-07-29 | $26.79 | $26.94 | $26.74 | $26.94 | $22.64 | 900 |
| 2019-07-26 | $26.79 | $27.02 | $26.79 | $26.98 | $22.68 | 3,700 |
| 2019-07-25 | $27.03 | $27.20 | $26.98 | $27.01 | $22.70 | 2,070 |
| 2019-07-24 | $27.01 | $27.40 | $27.01 | $27.28 | $22.93 | 4,150 |
| 2019-07-23 | $26.80 | $26.98 | $26.80 | $26.91 | $22.62 | 2,955 |
| 2019-07-22 | $26.66 | $26.93 | $26.66 | $26.89 | $22.60 | 4,024 |
| 2019-07-19 | $27.02 | $27.50 | $26.75 | $27.50 | $23.11 | 9,202 |
| 2019-07-18 | $26.76 | $27.27 | $26.72 | $27.27 | $22.92 | 3,365 |
| 2019-07-17 | $26.91 | $27.09 | $26.71 | $27.09 | $22.77 | 2,211 |
| 2019-07-16 | $26.80 | $27.15 | $26.50 | $26.59 | $22.35 | 3,398 |
| 2019-07-15 | $26.36 | $26.63 | $26.36 | $26.48 | $22.26 | 2,449 |
| 2019-07-12 | $26.53 | $26.73 | $26.24 | $26.30 | $22.11 | 6,409 |
| 2019-07-11 | $26.97 | $26.99 | $26.60 | $26.60 | $22.36 | 900 |
| 2019-07-10 | $26.53 | $26.99 | $26.42 | $26.99 | $22.69 | 6,250 |
| 2019-07-09 | $27.00 | $27.00 | $26.69 | $26.76 | $22.49 | 3,118 |
| 2019-07-08 | $26.96 | $27.15 | $26.95 | $27.15 | $22.82 | 1,788 |
| 2019-07-05 | $26.50 | $27.49 | $26.50 | $27.49 | $23.11 | 7,235 |
| 2019-07-03 | $26.87 | $27.14 | $26.87 | $27.04 | $22.73 | 1,689 |
| 2019-07-02 | $26.89 | $26.89 | $26.87 | $26.87 | $22.58 | 550 |
| 2019-07-01 | $27.21 | $27.21 | $26.80 | $26.90 | $22.61 | 3,286 |
| 2019-06-28 | $26.80 | $27.23 | $26.77 | $26.87 | $22.58 | 5,387 |
| 2019-06-27 | $26.52 | $26.71 | $26.50 | $26.71 | $22.45 | 1,969 |
| 2019-06-26 | $26.51 | $26.80 | $26.38 | $26.67 | $22.41 | 3,700 |
| 2019-06-25 | $26.25 | $26.77 | $26.25 | $26.39 | $22.18 | 3,520 |
| 2019-06-24 | $26.51 | $26.59 | $26.38 | $26.55 | $22.32 | 2,005 |
| 2019-06-21 | $26.37 | $26.78 | $26.30 | $26.45 | $22.23 | 6,435 |
| 2019-06-20 | $26.52 | $26.80 | $26.39 | $26.80 | $22.53 | 3,500 |
| 2019-06-19 | $26.20 | $26.80 | $26.20 | $26.80 | $22.53 | 3,105 |
| 2019-06-18 | $26.81 | $27.05 | $26.19 | $26.47 | $22.25 | 3,074 |
| 2019-06-17 | $26.45 | $27.32 | $25.88 | $27.32 | $22.96 | 800 |
| 2019-06-14 | $26.72 | $27.40 | $26.63 | $27.40 | $23.03 | 2,100 |
| 2019-06-13 | $27.04 | $27.50 | $26.73 | $27.27 | $22.38 | 3,475 |
| 2019-06-12 | $27.06 | $27.52 | $26.93 | $27.52 | $22.59 | 4,895 |
| 2019-06-11 | $27.70 | $27.72 | $27.05 | $27.38 | $22.48 | 2,417 |
| 2019-06-10 | $26.90 | $27.78 | $26.64 | $27.78 | $22.80 | 3,047 |
| 2019-06-07 | $26.60 | $27.88 | $26.00 | $26.83 | $22.02 | 4,571 |
| 2019-06-06 | $26.35 | $26.35 | $26.35 | $26.35 | $21.63 | 207 |
| 2019-06-05 | $26.49 | $26.60 | $26.36 | $26.43 | $21.70 | 2,640 |
| 2019-06-04 | $26.16 | $26.60 | $26.16 | $26.60 | $21.84 | 340 |
| 2019-06-03 | $26.60 | $26.60 | $26.14 | $26.14 | $21.46 | 1,600 |
| 2019-05-31 | $26.24 | $26.25 | $26.00 | $26.00 | $21.34 | 1,378 |
| 2019-05-30 | $25.20 | $26.01 | $25.20 | $26.01 | $21.35 | 3,146 |
| 2019-05-29 | $25.85 | $25.90 | $25.25 | $25.30 | $20.77 | 9,340 |
| 2019-05-28 | $25.90 | $25.90 | $25.90 | $25.90 | $21.26 | 701 |
| 2019-05-24 | $25.62 | $25.90 | $25.62 | $25.85 | $21.22 | 2,700 |
| 2019-05-23 | $25.55 | $25.55 | $25.51 | $25.52 | $20.95 | 1,057 |
| 2019-05-22 | $25.93 | $25.93 | $25.93 | $25.93 | $21.29 | 920 |
| 2019-05-21 | $25.93 | $25.93 | $25.93 | $25.93 | $21.29 | 100 |
| 2019-05-20 | $25.93 | $25.93 | $25.84 | $25.84 | $21.21 | 406 |
| 2019-05-17 | $25.83 | $25.90 | $25.83 | $25.87 | $21.23 | 606 |
| 2019-05-16 | $25.92 | $25.93 | $25.92 | $25.93 | $21.29 | 1,837 |
| 2019-05-15 | $25.93 | $25.93 | $25.90 | $25.93 | $21.29 | 1,408 |
| 2019-05-14 | $25.79 | $25.79 | $25.79 | $25.79 | $21.17 | 200 |
| 2019-05-13 | $25.80 | $25.93 | $25.80 | $25.93 | $21.28 | 611 |
| 2019-05-10 | $25.93 | $25.93 | $25.93 | $25.93 | $21.29 | 190 |
| 2019-05-09 | $25.99 | $26.00 | $25.86 | $25.86 | $21.23 | 725 |
| 2019-05-08 | $25.93 | $25.93 | $25.93 | $25.93 | $21.28 | 0 |
| 2019-05-07 | $25.93 | $25.98 | $25.93 | $25.93 | $21.28 | 6,019 |
| 2019-05-06 | $25.87 | $25.87 | $25.87 | $25.87 | $21.24 | 210 |
| 2019-05-03 | $25.84 | $25.84 | $25.84 | $25.84 | $21.21 | 0 |
| 2019-05-02 | $25.84 | $25.84 | $25.84 | $25.84 | $21.21 | 2 |
| 2019-05-01 | $25.75 | $25.84 | $25.62 | $25.84 | $21.21 | 1,329 |
| 2019-04-30 | $25.50 | $25.50 | $25.50 | $25.50 | $20.93 | 100 |
| 2019-04-29 | $25.91 | $25.91 | $25.91 | $25.91 | $21.27 | 100 |
| 2019-04-26 | $25.91 | $25.91 | $25.91 | $25.91 | $21.27 | 40 |
| 2019-04-25 | $25.71 | $25.98 | $25.69 | $25.91 | $21.27 | 2,141 |
| 2019-04-24 | $25.30 | $25.78 | $25.30 | $25.65 | $21.06 | 6,050 |
| 2019-04-23 | $25.37 | $25.37 | $25.37 | $25.37 | $20.82 | 2,560 |
| 2019-04-22 | $25.71 | $25.75 | $25.32 | $25.53 | $20.96 | 5,001 |
| 2019-04-18 | $25.50 | $25.92 | $25.50 | $25.92 | $21.28 | 1,026 |
| 2019-04-17 | $25.79 | $25.79 | $25.75 | $25.75 | $21.14 | 300 |
| 2019-04-16 | $25.95 | $25.98 | $25.30 | $25.98 | $21.33 | 5,252 |
| 2019-04-15 | $25.65 | $25.65 | $25.65 | $25.65 | $21.06 | 92 |
| 2019-04-12 | $25.70 | $25.75 | $25.50 | $25.65 | $21.06 | 1,604 |
| 2019-04-11 | $25.41 | $25.75 | $25.30 | $25.75 | $21.13 | 1,826 |
| 2019-04-10 | $25.42 | $25.42 | $25.42 | $25.42 | $20.87 | 103 |
| 2019-04-09 | $25.42 | $25.42 | $25.42 | $25.42 | $20.87 | 238 |
| 2019-04-08 | $25.80 | $25.80 | $25.42 | $25.42 | $20.87 | 2,643 |
| 2019-04-05 | $25.80 | $25.80 | $25.73 | $25.73 | $21.12 | 366 |
| 2019-04-04 | $25.71 | $25.75 | $25.64 | $25.75 | $21.13 | 441 |
| 2019-04-03 | $25.71 | $25.71 | $25.71 | $25.71 | $21.11 | 107 |
| 2019-04-02 | $26.00 | $26.00 | $25.89 | $25.89 | $21.25 | 373 |
| 2019-04-01 | $25.51 | $25.98 | $25.24 | $25.98 | $21.33 | 2,180 |
| 2019-03-29 | $25.25 | $25.25 | $25.25 | $25.25 | $20.73 | 278 |
| 2019-03-28 | $25.25 | $25.25 | $25.25 | $25.25 | $20.73 | 124 |
| 2019-03-27 | $25.25 | $25.25 | $25.25 | $25.25 | $20.73 | 200 |
| 2019-03-26 | $25.23 | $25.23 | $25.23 | $25.23 | $20.71 | 4 |
| 2019-03-25 | $25.01 | $25.57 | $25.00 | $25.23 | $20.71 | 1,854 |
| 2019-03-22 | $25.87 | $25.87 | $25.00 | $25.00 | $20.52 | 1,040 |
| 2019-03-21 | $25.53 | $25.65 | $25.08 | $25.65 | $21.06 | 2,306 |
| 2019-03-20 | $25.84 | $25.87 | $25.73 | $25.87 | $21.24 | 1,677 |
| 2019-03-19 | $25.88 | $25.88 | $25.88 | $25.88 | $21.24 | 406 |
| 2019-03-18 | $25.25 | $25.50 | $25.25 | $25.49 | $20.92 | 8,087 |
| 2019-03-15 | $26.21 | $26.66 | $25.68 | $25.68 | $21.08 | 4,421 |
| 2019-03-14 | $26.21 | $26.50 | $26.21 | $26.50 | $21.21 | 3,868 |
| 2019-03-13 | $26.20 | $26.20 | $26.20 | $26.20 | $20.97 | 549 |
| 2019-03-12 | $26.00 | $26.00 | $25.87 | $25.87 | $20.71 | 400 |
| 2019-03-11 | $26.00 | $26.00 | $26.00 | $26.00 | $20.81 | 323 |
| 2019-03-08 | $25.50 | $25.50 | $25.40 | $25.46 | $20.38 | 751 |
| 2019-03-07 | $25.80 | $25.80 | $25.80 | $25.80 | $20.65 | 160 |
| 2019-03-06 | $25.84 | $25.84 | $25.84 | $25.84 | $20.68 | 53 |
| 2019-03-05 | $25.79 | $25.84 | $25.68 | $25.84 | $20.68 | 1,561 |
| 2019-03-04 | $26.00 | $26.00 | $25.93 | $25.97 | $20.79 | 2,655 |
| 2019-03-01 | $25.78 | $25.78 | $25.78 | $25.78 | $20.63 | 7 |
| 2019-02-28 | $25.79 | $25.79 | $25.78 | $25.78 | $20.63 | 300 |
| 2019-02-27 | $25.86 | $25.86 | $25.86 | $25.86 | $20.70 | 401 |
| 2019-02-26 | $25.66 | $25.66 | $25.66 | $25.66 | $20.53 | 1,000 |
| 2019-02-25 | $25.70 | $25.75 | $25.70 | $25.75 | $20.61 | 638 |
| 2019-02-22 | $25.76 | $25.76 | $25.76 | $25.76 | $20.62 | 56 |
| 2019-02-21 | $25.74 | $25.87 | $25.74 | $25.76 | $20.62 | 1,326 |
| 2019-02-20 | $25.81 | $25.81 | $25.81 | $25.81 | $20.66 | 3 |
| 2019-02-19 | $25.68 | $25.81 | $25.68 | $25.81 | $20.66 | 1,256 |
| 2019-02-15 | $25.90 | $25.92 | $25.74 | $25.74 | $20.60 | 3,727 |
| 2019-02-14 | $25.74 | $25.74 | $25.74 | $25.74 | $20.60 | 454 |
| 2019-02-13 | $25.88 | $25.89 | $25.80 | $25.80 | $20.65 | 1,139 |
| 2019-02-12 | $25.50 | $25.50 | $25.50 | $25.50 | $20.41 | 817 |
| 2019-02-11 | $25.90 | $25.90 | $25.70 | $25.80 | $20.65 | 1,072 |
| 2019-02-08 | $25.89 | $25.90 | $25.76 | $25.77 | $20.63 | 805 |
| 2019-02-07 | $25.90 | $25.90 | $25.90 | $25.90 | $20.73 | 0 |
| 2019-02-06 | $25.90 | $25.90 | $25.90 | $25.90 | $20.73 | 596 |
| 2019-02-05 | $25.66 | $25.66 | $25.66 | $25.66 | $20.54 | 150 |
| 2019-02-04 | $25.66 | $25.66 | $25.66 | $25.66 | $20.54 | 358 |
| 2019-02-01 | $25.83 | $25.83 | $25.83 | $25.83 | $20.68 | 177 |
| 2019-01-31 | $25.70 | $25.79 | $25.66 | $25.79 | $20.64 | 1,702 |
| 2019-01-30 | $25.90 | $25.90 | $25.90 | $25.90 | $20.73 | 100 |
| 2019-01-29 | $25.75 | $26.00 | $25.70 | $26.00 | $20.81 | 2,500 |
| 2019-01-28 | $25.75 | $25.75 | $25.71 | $25.71 | $20.58 | 422 |
| 2019-01-25 | $25.52 | $25.75 | $25.52 | $25.69 | $20.56 | 1,466 |
| 2019-01-24 | $25.49 | $25.49 | $25.49 | $25.49 | $20.40 | 25 |
| 2019-01-23 | $25.34 | $25.49 | $25.33 | $25.49 | $20.40 | 1,339 |
| 2019-01-22 | $25.41 | $25.59 | $25.41 | $25.59 | $20.48 | 2,000 |
| 2019-01-18 | $25.62 | $25.62 | $25.36 | $25.36 | $20.30 | 1,406 |
| 2019-01-17 | $25.63 | $25.63 | $25.57 | $25.63 | $20.51 | 1,301 |
| 2019-01-16 | $25.46 | $25.50 | $25.30 | $25.50 | $20.41 | 781 |
| 2019-01-15 | $25.25 | $25.29 | $25.25 | $25.29 | $20.24 | 425 |
| 2019-01-14 | $25.72 | $25.74 | $25.72 | $25.74 | $20.60 | 1,110 |
| 2019-01-11 | $25.70 | $25.72 | $25.25 | $25.72 | $20.59 | 2,993 |
| 2019-01-10 | $25.40 | $25.70 | $25.40 | $25.70 | $20.57 | 1,134 |
| 2019-01-09 | $25.44 | $25.75 | $25.44 | $25.75 | $20.61 | 4,560 |
| 2019-01-08 | $25.22 | $25.40 | $25.22 | $25.40 | $20.33 | 1,255 |
| 2019-01-07 | $25.08 | $25.75 | $25.00 | $25.00 | $20.01 | 2,275 |
| 2019-01-04 | $25.70 | $25.70 | $24.75 | $24.96 | $19.98 | 23,725 |
| 2019-01-03 | $25.35 | $25.60 | $25.33 | $25.47 | $20.39 | 2,112 |
| 2019-01-02 | $24.94 | $25.40 | $24.94 | $25.32 | $20.27 | 730 |
| 2018-12-31 | $24.96 | $25.00 | $24.95 | $25.00 | $20.01 | 2,915 |
| 2018-12-28 | $25.00 | $25.00 | $24.96 | $25.00 | $20.01 | 7,102 |
| 2018-12-27 | $25.00 | $25.00 | $25.00 | $25.00 | $20.01 | 67 |
| 2018-12-26 | $24.90 | $25.10 | $24.90 | $25.00 | $20.01 | 5,268 |
| 2018-12-24 | $25.19 | $25.34 | $24.96 | $25.30 | $20.25 | 4,130 |
| 2018-12-21 | $25.02 | $25.33 | $25.00 | $25.13 | $20.11 | 5,665 |
| 2018-12-20 | $25.00 | $25.40 | $25.00 | $25.13 | $20.11 | 8,853 |
| 2018-12-19 | $25.00 | $25.50 | $25.00 | $25.13 | $20.11 | 3,203 |
| 2018-12-18 | $25.25 | $25.61 | $25.00 | $25.08 | $20.07 | 7,694 |
| 2018-12-17 | $25.51 | $25.56 | $25.30 | $25.30 | $20.25 | 3,903 |
| 2018-12-14 | $25.75 | $25.80 | $25.70 | $25.80 | $20.65 | 3,503 |
| 2018-12-13 | $25.80 | $25.80 | $25.75 | $25.80 | $20.14 | 3,563 |
| 2018-12-12 | $25.40 | $25.80 | $25.40 | $25.75 | $20.10 | 4,250 |
| 2018-12-11 | $25.50 | $25.50 | $25.37 | $25.50 | $19.90 | 2,010 |
| 2018-12-10 | $25.14 | $25.19 | $25.12 | $25.18 | $19.65 | 2,526 |
| 2018-12-07 | $25.15 | $25.15 | $25.04 | $25.12 | $19.61 | 2,304 |
| 2018-12-06 | $24.65 | $25.15 | $24.62 | $25.15 | $19.63 | 3,312 |
| 2018-12-04 | $24.56 | $24.68 | $24.50 | $24.62 | $19.22 | 1,955 |
| 2018-12-03 | $24.80 | $24.80 | $24.60 | $24.60 | $19.20 | 1,112 |
| 2018-11-30 | $24.60 | $24.60 | $24.60 | $24.60 | $19.20 | 320 |
| 2018-11-29 | $24.77 | $24.77 | $24.40 | $24.40 | $19.05 | 1,095 |
| 2018-11-28 | $24.08 | $25.00 | $24.08 | $24.72 | $19.30 | 1,845 |
| 2018-11-27 | $25.00 | $25.00 | $22.16 | $24.08 | $18.80 | 15,916 |
| 2018-11-26 | $24.60 | $25.00 | $24.60 | $25.00 | $19.51 | 2,382 |
| 2018-11-23 | $24.65 | $24.65 | $24.65 | $24.65 | $19.24 | 353 |
| 2018-11-21 | $24.50 | $24.99 | $24.50 | $24.50 | $19.12 | 1,984 |
| 2018-11-20 | $23.99 | $24.97 | $23.99 | $24.75 | $19.32 | 2,857 |
| 2018-11-19 | $24.60 | $25.62 | $23.99 | $23.99 | $18.73 | 2,564 |
| 2018-11-16 | $23.94 | $25.77 | $23.94 | $25.77 | $20.11 | 9,251 |
| 2018-11-15 | $25.50 | $25.50 | $20.21 | $23.94 | $18.69 | 8,963 |
| 2018-11-14 | $25.22 | $25.22 | $25.22 | $25.22 | $19.69 | 420 |
| 2018-11-13 | $25.10 | $25.23 | $25.10 | $25.23 | $19.69 | 1,055 |
| 2018-11-12 | $25.76 | $25.76 | $24.56 | $25.24 | $19.70 | 10,728 |
| 2018-11-09 | $26.10 | $26.10 | $25.68 | $25.77 | $20.11 | 2,935 |
| 2018-11-08 | $25.85 | $25.85 | $25.85 | $25.85 | $20.18 | 74 |
| 2018-11-07 | $25.85 | $25.85 | $25.85 | $25.85 | $20.18 | 158 |
| 2018-11-06 | $25.67 | $25.67 | $25.67 | $25.67 | $20.04 | 50 |
| 2018-11-05 | $25.82 | $25.82 | $25.65 | $25.67 | $20.04 | 1,200 |
| 2018-11-02 | $25.94 | $25.94 | $25.94 | $25.94 | $20.25 | 195 |
| 2018-11-01 | $25.94 | $25.94 | $25.94 | $25.94 | $20.25 | 649 |
| 2018-10-31 | $26.03 | $26.03 | $26.03 | $26.03 | $20.32 | 125 |
| 2018-10-30 | $25.92 | $25.96 | $25.85 | $25.85 | $20.18 | 2,500 |
| 2018-10-29 | $25.98 | $25.98 | $25.94 | $25.94 | $20.25 | 602 |
| 2018-10-26 | $25.95 | $25.95 | $25.95 | $25.95 | $20.26 | 8 |
| 2018-10-25 | $26.38 | $26.38 | $25.75 | $25.95 | $20.26 | 8,900 |
| 2018-10-24 | $26.15 | $26.15 | $26.15 | $26.15 | $20.41 | 10 |
| 2018-10-23 | $26.00 | $26.29 | $25.87 | $26.15 | $20.41 | 1,382 |
| 2018-10-22 | $26.09 | $26.09 | $25.87 | $25.87 | $20.20 | 617 |
| 2018-10-19 | $26.70 | $26.70 | $26.17 | $26.17 | $20.42 | 1,702 |
| 2018-10-18 | $26.50 | $26.59 | $26.50 | $26.53 | $20.71 | 500 |
| 2018-10-17 | $26.50 | $26.50 | $26.50 | $26.50 | $20.68 | 104 |
| 2018-10-16 | $26.60 | $26.66 | $26.60 | $26.66 | $20.81 | 1,596 |
| 2018-10-15 | $26.64 | $26.64 | $26.64 | $26.64 | $20.80 | 132 |
| 2018-10-12 | $26.70 | $26.70 | $26.60 | $26.69 | $20.83 | 886 |
| 2018-10-11 | $26.70 | $26.70 | $25.80 | $26.45 | $20.65 | 3,700 |
| 2018-10-10 | $26.73 | $26.73 | $26.71 | $26.71 | $20.85 | 1,950 |
| 2018-10-09 | $26.67 | $26.67 | $26.67 | $26.67 | $20.82 | 50 |
| 2018-10-08 | $26.67 | $26.67 | $26.67 | $26.67 | $20.82 | 9 |
| 2018-10-05 | $26.41 | $26.67 | $26.41 | $26.67 | $20.82 | 1,293 |
| 2018-10-04 | $26.40 | $26.75 | $26.40 | $26.75 | $20.88 | 5,069 |
| 2018-10-03 | $26.44 | $26.44 | $26.40 | $26.40 | $20.61 | 673 |
| 2018-10-02 | $26.50 | $26.50 | $26.43 | $26.49 | $20.68 | 3,134 |
| 2018-10-01 | $26.40 | $26.50 | $26.40 | $26.43 | $20.63 | 3,067 |
| 2018-09-28 | $26.04 | $26.27 | $26.04 | $26.27 | $20.50 | 449 |
| 2018-09-27 | $26.15 | $26.20 | $26.15 | $26.20 | $20.45 | 457 |
| 2018-09-26 | $26.26 | $26.27 | $25.95 | $25.95 | $20.25 | 1,755 |
| 2018-09-25 | $25.90 | $25.90 | $25.90 | $25.90 | $20.22 | 0 |
| 2018-09-24 | $25.90 | $25.90 | $25.90 | $25.90 | $20.22 | 53 |
| 2018-09-21 | $25.63 | $25.90 | $25.63 | $25.90 | $20.22 | 439 |
| 2018-09-20 | $25.64 | $25.77 | $25.64 | $25.71 | $20.07 | 600 |
| 2018-09-19 | $25.90 | $25.90 | $25.90 | $25.90 | $20.21 | 5 |
| 2018-09-18 | $25.64 | $25.95 | $25.63 | $25.90 | $20.21 | 2,933 |
| 2018-09-17 | $25.95 | $25.95 | $25.95 | $25.95 | $20.26 | 416 |
| 2018-09-14 | $25.81 | $26.00 | $25.56 | $25.60 | $19.98 | 2,737 |
| 2018-09-13 | $26.23 | $26.40 | $26.22 | $26.35 | $20.05 | 13,452 |
| 2018-09-12 | $26.50 | $26.50 | $26.33 | $26.35 | $20.05 | 11,430 |
| 2018-09-11 | $26.70 | $26.70 | $26.24 | $26.45 | $20.13 | 5,219 |
| 2018-09-10 | $26.14 | $26.50 | $26.14 | $26.25 | $19.98 | 6,663 |
| 2018-09-07 | $26.23 | $26.25 | $26.23 | $26.25 | $19.98 | 900 |
| 2018-09-06 | $26.44 | $26.45 | $26.22 | $26.26 | $19.98 | 8,435 |
| 2018-09-05 | $26.50 | $27.00 | $26.50 | $26.50 | $20.17 | 1,350 |
| 2018-09-04 | $26.39 | $26.39 | $26.30 | $26.30 | $20.02 | 3,326 |
| 2018-08-31 | $26.40 | $26.40 | $26.40 | $26.40 | $20.09 | 218 |
| 2018-08-30 | $26.00 | $26.88 | $26.00 | $26.40 | $20.09 | 2,531 |
| 2018-08-29 | $26.50 | $26.55 | $26.42 | $26.55 | $20.21 | 5,750 |
| 2018-08-28 | $26.25 | $26.34 | $26.00 | $26.00 | $19.79 | 1,874 |
| 2018-08-27 | $26.25 | $26.46 | $26.01 | $26.01 | $19.79 | 4,384 |
| 2018-08-24 | $26.32 | $26.55 | $26.25 | $26.36 | $20.06 | 4,165 |
| 2018-08-23 | $26.25 | $26.25 | $26.00 | $26.00 | $19.79 | 1,854 |
| 2018-08-22 | $26.02 | $26.24 | $26.02 | $26.11 | $19.87 | 4,995 |
| 2018-08-21 | $25.82 | $26.00 | $25.75 | $26.00 | $19.79 | 2,389 |
| 2018-08-20 | $25.46 | $25.96 | $25.45 | $25.93 | $19.73 | 640 |
| 2018-08-17 | $26.10 | $26.20 | $25.85 | $26.06 | $19.84 | 3,316 |
| 2018-08-16 | $26.51 | $26.51 | $26.06 | $26.06 | $19.83 | 6,243 |
| 2018-08-15 | $26.25 | $26.50 | $26.25 | $26.50 | $20.17 | 735 |
| 2018-08-14 | $25.72 | $26.25 | $25.72 | $26.00 | $19.79 | 1,650 |
| 2018-08-13 | $25.72 | $25.75 | $25.72 | $25.74 | $19.59 | 904 |
| 2018-08-10 | $25.70 | $25.70 | $25.63 | $25.63 | $19.50 | 411 |
| 2018-08-09 | $25.75 | $25.75 | $25.47 | $25.49 | $19.40 | 3,860 |
| 2018-08-08 | $25.65 | $25.85 | $25.59 | $25.71 | $19.57 | 2,008 |
| 2018-08-07 | $25.71 | $25.71 | $25.56 | $25.56 | $19.45 | 1,005 |
| 2018-08-06 | $25.70 | $25.81 | $25.49 | $25.77 | $19.61 | 3,315 |
| 2018-08-03 | $25.60 | $25.60 | $25.60 | $25.60 | $19.48 | 10 |
| 2018-08-02 | $25.72 | $25.90 | $25.52 | $25.60 | $19.48 | 4,933 |
| 2018-08-01 | $25.45 | $25.45 | $25.45 | $25.45 | $19.37 | 8 |
| 2018-07-31 | $25.97 | $25.97 | $25.38 | $25.45 | $19.37 | 3,228 |
| 2018-07-30 | $25.75 | $25.75 | $25.61 | $25.61 | $19.49 | 1,863 |
| 2018-07-27 | $25.76 | $25.90 | $25.76 | $25.90 | $19.71 | 975 |
| 2018-07-26 | $25.76 | $25.76 | $25.75 | $25.75 | $19.60 | 300 |
| 2018-07-25 | $25.76 | $25.76 | $25.76 | $25.76 | $19.60 | 1 |
| 2018-07-24 | $26.03 | $26.03 | $25.76 | $25.76 | $19.60 | 1,960 |
| 2018-07-23 | $25.97 | $26.25 | $25.97 | $26.00 | $19.79 | 626 |
| 2018-07-20 | $26.00 | $26.00 | $25.76 | $25.76 | $19.60 | 2,506 |
| 2018-07-19 | $26.00 | $26.00 | $25.93 | $25.93 | $19.73 | 1,960 |
| 2018-07-18 | $25.86 | $26.14 | $25.86 | $26.00 | $19.79 | 7,905 |
| 2018-07-17 | $26.16 | $26.16 | $25.92 | $26.16 | $19.91 | 4,430 |
| 2018-07-16 | $25.75 | $25.83 | $25.75 | $25.83 | $19.66 | 1,283 |
| 2018-07-13 | $26.50 | $26.50 | $25.75 | $25.83 | $19.65 | 10,686 |
| 2018-07-12 | $25.75 | $25.75 | $25.75 | $25.75 | $19.60 | 341 |
| 2018-07-11 | $25.75 | $25.75 | $25.52 | $25.60 | $19.48 | 1,920 |
| 2018-07-10 | $25.66 | $25.75 | $25.66 | $25.67 | $19.54 | 1,326 |
| 2018-07-09 | $25.75 | $25.75 | $25.69 | $25.69 | $19.55 | 1,384 |
| 2018-07-06 | $25.75 | $25.75 | $25.53 | $25.53 | $19.43 | 4,502 |
| 2018-07-05 | $25.75 | $25.75 | $25.75 | $25.75 | $19.59 | 635 |
| 2018-07-03 | $25.24 | $25.51 | $25.13 | $25.51 | $19.41 | 2,395 |
| 2018-07-02 | $25.47 | $25.47 | $25.47 | $25.47 | $19.38 | 350 |
| 2018-06-29 | $25.49 | $25.49 | $25.15 | $25.15 | $19.14 | 266 |
| 2018-06-28 | $25.45 | $25.47 | $25.45 | $25.45 | $19.37 | 1,085 |
| 2018-06-27 | $25.39 | $25.40 | $25.39 | $25.40 | $19.33 | 471 |
| 2018-06-26 | $25.22 | $25.40 | $25.20 | $25.40 | $19.33 | 972 |
| 2018-06-25 | $25.50 | $25.50 | $25.50 | $25.50 | $19.41 | 464 |
| 2018-06-22 | $25.35 | $25.38 | $25.10 | $25.10 | $19.10 | 4,000 |
| 2018-06-21 | $25.54 | $25.54 | $25.34 | $25.35 | $19.29 | 2,511 |
| 2018-06-20 | $25.55 | $25.99 | $25.36 | $25.36 | $19.30 | 2,659 |
| 2018-06-19 | $25.04 | $25.51 | $24.95 | $25.51 | $19.41 | 1,219 |
| 2018-06-18 | $25.37 | $25.75 | $25.37 | $25.42 | $19.34 | 1,006 |
| 2018-06-15 | $25.75 | $25.75 | $25.21 | $25.21 | $19.19 | 1,756 |
| 2018-06-14 | $25.96 | $26.12 | $25.96 | $26.08 | $19.34 | 2,725 |
| 2018-06-13 | $26.30 | $26.30 | $26.00 | $26.24 | $19.46 | 1,190 |
| 2018-06-12 | $25.42 | $26.50 | $25.42 | $26.35 | $19.54 | 8,403 |
| 2018-06-11 | $26.50 | $26.50 | $25.66 | $25.76 | $19.11 | 2,720 |
| 2018-06-08 | $25.67 | $26.90 | $25.67 | $26.90 | $19.95 | 1,791 |
| 2018-06-07 | $25.26 | $25.59 | $25.26 | $25.59 | $18.98 | 1,309 |
| 2018-06-06 | $25.42 | $25.55 | $25.32 | $25.40 | $18.84 | 3,324 |
| 2018-06-05 | $25.23 | $25.37 | $25.23 | $25.37 | $18.81 | 1,448 |
| 2018-06-04 | $25.22 | $25.22 | $25.20 | $25.20 | $18.69 | 752 |
| 2018-06-01 | $25.09 | $25.09 | $25.09 | $25.09 | $18.61 | 51 |
| 2018-05-31 | $25.21 | $25.21 | $25.08 | $25.09 | $18.61 | 1,518 |
| 2018-05-30 | $25.15 | $25.15 | $25.15 | $25.15 | $18.65 | 136 |
| 2018-05-29 | $25.13 | $25.15 | $25.13 | $25.15 | $18.65 | 601 |
| 2018-05-25 | $25.10 | $25.10 | $25.10 | $25.10 | $18.62 | 701 |
| 2018-05-24 | $25.08 | $25.08 | $25.08 | $25.08 | $18.60 | 13 |
| 2018-05-23 | $25.17 | $25.20 | $25.05 | $25.08 | $18.60 | 1,550 |
| 2018-05-22 | $25.00 | $25.18 | $25.00 | $25.18 | $18.67 | 3,618 |
| 2018-05-21 | $25.11 | $25.11 | $25.11 | $25.11 | $18.63 | 118 |
| 2018-05-18 | $24.90 | $25.09 | $24.90 | $24.90 | $18.47 | 2,362 |
| 2018-05-17 | $25.09 | $25.09 | $25.09 | $25.09 | $18.61 | 325 |
| 2018-05-16 | $25.11 | $25.11 | $24.90 | $24.90 | $18.47 | 3,100 |
| 2018-05-15 | $25.10 | $25.10 | $24.98 | $24.98 | $18.53 | 400 |
| 2018-05-14 | $25.11 | $25.11 | $25.10 | $25.10 | $18.61 | 1,500 |
| 2018-05-11 | $25.01 | $25.11 | $24.90 | $25.02 | $18.56 | 1,516 |
| 2018-05-10 | $24.91 | $24.92 | $24.90 | $24.92 | $18.48 | 1,464 |
| 2018-05-09 | $24.90 | $24.90 | $24.90 | $24.90 | $18.47 | 105 |
| 2018-05-08 | $24.90 | $24.96 | $24.90 | $24.96 | $18.51 | 516 |
| 2018-05-07 | $24.90 | $24.98 | $24.90 | $24.98 | $18.53 | 441 |
| 2018-05-04 | $25.06 | $25.11 | $25.00 | $25.11 | $18.63 | 3,806 |
| 2018-05-03 | $25.06 | $25.06 | $25.00 | $25.00 | $18.54 | 700 |
| 2018-05-02 | $24.76 | $24.88 | $24.76 | $24.88 | $18.45 | 960 |
| 2018-05-01 | $25.22 | $25.22 | $24.75 | $25.00 | $18.54 | 1,062 |
| 2018-04-30 | $25.13 | $25.13 | $25.13 | $25.13 | $18.64 | 200 |
| 2018-04-27 | $24.86 | $25.30 | $24.86 | $25.30 | $18.77 | 5,800 |
| 2018-04-26 | $25.17 | $25.17 | $25.17 | $25.17 | $18.67 | 400 |
| 2018-04-25 | $25.15 | $25.15 | $25.10 | $25.15 | $18.65 | 1,699 |
| 2018-04-24 | $24.92 | $24.92 | $24.75 | $24.83 | $18.41 | 2,029 |
| 2018-04-23 | $24.80 | $25.10 | $24.80 | $25.02 | $18.56 | 857 |
| 2018-04-20 | $25.06 | $25.09 | $24.88 | $24.88 | $18.45 | 987 |
| 2018-04-19 | $24.90 | $25.00 | $24.90 | $24.97 | $18.52 | 1,600 |
| 2018-04-18 | $25.09 | $25.09 | $25.09 | $25.09 | $18.61 | 209 |
| 2018-04-17 | $24.95 | $24.95 | $24.94 | $24.94 | $18.50 | 863 |
| 2018-04-16 | $24.99 | $25.00 | $24.94 | $25.00 | $18.54 | 1,554 |
| 2018-04-13 | $25.00 | $25.00 | $24.93 | $24.93 | $18.49 | 309 |
| 2018-04-12 | $24.77 | $24.78 | $24.52 | $24.78 | $18.38 | 1,584 |
| 2018-04-11 | $24.76 | $24.76 | $24.76 | $24.76 | $18.37 | 115 |
| 2018-04-10 | $24.65 | $24.67 | $24.64 | $24.64 | $18.28 | 1,100 |
| 2018-04-09 | $24.91 | $24.95 | $24.91 | $24.95 | $18.51 | 653 |
| 2018-04-06 | $24.91 | $24.91 | $24.91 | $24.91 | $18.48 | 0 |
| 2018-04-05 | $24.95 | $24.95 | $24.84 | $24.91 | $18.48 | 2,557 |
| 2018-04-04 | $24.95 | $24.95 | $24.86 | $24.86 | $18.44 | 963 |
| 2018-04-03 | $24.82 | $24.82 | $24.82 | $24.82 | $18.41 | 180 |
| 2018-04-02 | $25.00 | $25.00 | $24.80 | $24.80 | $18.39 | 297 |
| 2018-03-29 | $25.00 | $25.10 | $24.78 | $24.78 | $18.38 | 489 |
| 2018-03-28 | $25.00 | $25.08 | $25.00 | $25.08 | $18.60 | 300 |
| 2018-03-27 | $25.18 | $25.20 | $25.00 | $25.00 | $18.54 | 1,826 |
| 2018-03-26 | $25.30 | $25.30 | $25.30 | $25.30 | $18.77 | 399 |
| 2018-03-23 | $25.20 | $25.25 | $25.00 | $25.05 | $18.58 | 2,622 |
| 2018-03-22 | $25.20 | $25.20 | $25.20 | $25.20 | $18.69 | 96 |
| 2018-03-21 | $24.55 | $25.37 | $24.54 | $25.20 | $18.69 | 1,202 |
| 2018-03-20 | $24.64 | $25.35 | $24.57 | $25.18 | $18.67 | 7,060 |
| 2018-03-19 | $24.70 | $24.70 | $24.60 | $24.65 | $18.28 | 2,347 |
| 2018-03-16 | $24.50 | $24.65 | $24.10 | $24.65 | $18.29 | 1,861 |
| 2018-03-15 | $25.20 | $25.35 | $25.18 | $25.30 | $18.28 | 3,073 |
| 2018-03-14 | $25.08 | $25.20 | $25.08 | $25.08 | $18.12 | 1,290 |
| 2018-03-13 | $25.00 | $25.00 | $24.95 | $24.95 | $18.03 | 1,690 |
| 2018-03-12 | $24.75 | $25.00 | $24.75 | $25.00 | $18.06 | 950 |
| 2018-03-09 | $24.61 | $24.91 | $24.61 | $24.90 | $17.99 | 1,218 |
| 2018-03-08 | $24.90 | $24.90 | $24.90 | $24.90 | $17.99 | 374 |
| 2018-03-07 | $24.60 | $24.75 | $24.55 | $24.75 | $17.88 | 1,048 |
| 2018-03-06 | $24.95 | $24.95 | $24.50 | $24.62 | $17.79 | 827 |
| 2018-03-05 | $24.95 | $24.95 | $24.95 | $24.95 | $18.03 | 900 |
| 2018-03-02 | $24.70 | $24.85 | $24.70 | $24.85 | $17.95 | 3,640 |
| 2018-03-01 | $24.75 | $24.75 | $24.70 | $24.70 | $17.85 | 685 |
| 2018-02-28 | $24.73 | $24.73 | $24.73 | $24.73 | $17.87 | 100 |
| 2018-02-27 | $24.52 | $24.65 | $24.52 | $24.65 | $17.81 | 2,709 |
| 2018-02-26 | $24.85 | $24.85 | $24.53 | $24.57 | $17.75 | 1,747 |
| 2018-02-23 | $24.50 | $24.50 | $24.50 | $24.50 | $17.70 | 175 |
| 2018-02-22 | $24.40 | $24.50 | $24.40 | $24.50 | $17.70 | 1,900 |
| 2018-02-21 | $24.75 | $24.76 | $24.30 | $24.53 | $17.72 | 950 |
| 2018-02-20 | $24.47 | $24.47 | $24.37 | $24.37 | $17.61 | 457 |
| 2018-02-16 | $24.65 | $24.85 | $24.50 | $24.85 | $17.95 | 4,209 |
| 2018-02-15 | $24.65 | $24.65 | $24.65 | $24.65 | $17.81 | 825 |
| 2018-02-14 | $24.85 | $24.85 | $24.85 | $24.85 | $17.95 | 0 |
| 2018-02-13 | $24.84 | $24.85 | $24.84 | $24.85 | $17.95 | 405 |
| 2018-02-12 | $24.65 | $24.65 | $24.65 | $24.65 | $17.81 | 232 |
| 2018-02-09 | $24.65 | $24.65 | $24.65 | $24.65 | $17.81 | 55 |
| 2018-02-08 | $24.60 | $24.70 | $24.60 | $24.65 | $17.81 | 1,410 |
| 2018-02-07 | $24.35 | $24.35 | $24.35 | $24.35 | $17.59 | 26 |
| 2018-02-06 | $24.35 | $24.35 | $24.35 | $24.35 | $17.59 | 100 |
| 2018-02-05 | $24.51 | $24.51 | $24.25 | $24.25 | $17.52 | 4,240 |
| 2018-02-02 | $24.40 | $24.40 | $24.25 | $24.25 | $17.52 | 1,200 |
| 2018-02-01 | $24.84 | $24.84 | $24.70 | $24.70 | $17.85 | 268 |
| 2018-01-31 | $24.97 | $24.97 | $24.97 | $24.97 | $18.04 | 450 |
| 2018-01-30 | $24.86 | $24.99 | $24.30 | $24.97 | $18.04 | 4,749 |
| 2018-01-29 | $24.79 | $24.80 | $24.79 | $24.80 | $17.92 | 710 |
| 2018-01-26 | $25.10 | $25.14 | $24.72 | $24.80 | $17.92 | 3,629 |
| 2018-01-25 | $24.50 | $25.21 | $24.47 | $25.07 | $18.11 | 4,487 |
| 2018-01-24 | $24.40 | $24.40 | $24.30 | $24.30 | $17.56 | 2,280 |
| 2018-01-23 | $24.39 | $24.62 | $24.18 | $24.25 | $17.52 | 2,760 |
| 2018-01-22 | $25.22 | $25.22 | $24.25 | $24.25 | $17.52 | 1,720 |
| 2018-01-19 | $24.30 | $24.30 | $24.30 | $24.30 | $17.56 | 1 |
| 2018-01-18 | $24.29 | $24.30 | $24.20 | $24.30 | $17.56 | 4,295 |
| 2018-01-17 | $24.10 | $24.40 | $24.10 | $24.30 | $17.56 | 3,103 |
| 2018-01-16 | $24.09 | $24.26 | $24.05 | $24.20 | $17.48 | 6,071 |
| 2018-01-12 | $24.45 | $24.45 | $24.12 | $24.15 | $17.45 | 3,539 |
| 2018-01-11 | $24.25 | $24.50 | $24.25 | $24.45 | $17.67 | 4,017 |
| 2018-01-10 | $24.00 | $24.50 | $24.00 | $24.49 | $17.69 | 4,241 |
| 2018-01-09 | $25.00 | $25.00 | $24.10 | $24.14 | $17.44 | 11,832 |
| 2018-01-08 | $25.01 | $25.01 | $25.01 | $25.01 | $18.07 | 300 |
Avid Bioservices Inc (CDMOP) News Headlines
Recent Avid Bioservices Inc (CDMOP) News
Similar Companies to Avid Bioservices Inc (CDMOP) 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 | -- | -- | -- |