Capital One Financial Corp (CFFFP) Exchange: OTCGREY
Data as of April 19, 2024
$25.00 ($0.01) 0.04%
Capital One Financial Corp - Daily Information
Click for more stock information on Capital One Financial Corp.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $24.98 |
| Previous Close | $25.00 |
| High | $25.00 |
| Low | $24.98 |
| Adjusted Open | $24.98 |
| Previous Adjusted Close | $25.00 |
| Adjusted High | $25.00 |
| Adjusted Low | $24.98 |
About Capital One Financial Corp (CFFFP)
Capital One Financial Corporation Depositary Shares Series H
Invest in Capital One Financial Corp (CFFFP)
Historical Stock Data for Capital One Financial Corp (CFFFP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 64,156 |
| 2021-11-29 | $24.99 | $25.00 | $24.98 | $24.99 | $24.99 | 43,526 |
| 2021-11-26 | $25.00 | $25.00 | $24.99 | $24.99 | $24.99 | 25,124 |
| 2021-11-24 | $24.98 | $25.00 | $24.98 | $24.99 | $24.99 | 18,456 |
| 2021-11-23 | $24.98 | $25.00 | $24.98 | $24.98 | $24.98 | 74,435 |
| 2021-11-22 | $24.98 | $25.00 | $24.98 | $24.98 | $24.98 | 30,668 |
| 2021-11-19 | $24.98 | $24.99 | $24.98 | $24.99 | $24.99 | 65,550 |
| 2021-11-18 | $24.98 | $25.00 | $24.98 | $24.98 | $24.98 | 23,798 |
| 2021-11-17 | $24.98 | $25.00 | $24.98 | $24.98 | $24.98 | 15,830 |
| 2021-11-16 | $24.98 | $24.99 | $24.98 | $24.98 | $24.98 | 18,156 |
| 2021-11-15 | $24.99 | $24.99 | $24.98 | $24.98 | $24.98 | 23,489 |
| 2021-11-12 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 63,960 |
| 2021-11-11 | $25.37 | $25.37 | $25.34 | $25.34 | $24.97 | 22,964 |
| 2021-11-10 | $25.36 | $25.37 | $25.34 | $25.36 | $24.98 | 51,871 |
| 2021-11-09 | $25.34 | $25.37 | $25.34 | $25.36 | $24.98 | 69,029 |
| 2021-11-08 | $25.34 | $25.38 | $25.34 | $25.36 | $24.98 | 12,168 |
| 2021-11-05 | $25.35 | $25.38 | $25.35 | $25.38 | $25.00 | 16,087 |
| 2021-11-04 | $25.34 | $25.37 | $25.34 | $25.37 | $24.99 | 24,384 |
| 2021-11-03 | $25.34 | $25.37 | $25.34 | $25.34 | $24.97 | 27,022 |
| 2021-11-02 | $25.34 | $25.37 | $25.34 | $25.36 | $24.98 | 38,036 |
| 2021-11-01 | $25.33 | $25.37 | $25.33 | $25.36 | $24.98 | 18,300 |
| 2021-10-29 | $25.33 | $25.38 | $25.33 | $25.38 | $25.00 | 78,558 |
| 2021-10-28 | $25.33 | $25.34 | $25.32 | $25.34 | $24.97 | 32,535 |
| 2021-10-27 | $25.32 | $25.35 | $25.32 | $25.33 | $24.96 | 27,670 |
| 2021-10-26 | $25.32 | $25.35 | $25.32 | $25.35 | $24.98 | 24,045 |
| 2021-10-25 | $25.32 | $25.34 | $25.31 | $25.32 | $24.95 | 22,066 |
| 2021-10-22 | $25.31 | $25.34 | $25.31 | $25.34 | $24.97 | 27,121 |
| 2021-10-21 | $25.30 | $25.35 | $25.29 | $25.34 | $24.96 | 79,792 |
| 2021-10-20 | $25.33 | $25.35 | $25.28 | $25.29 | $24.92 | 91,264 |
| 2021-10-19 | $25.35 | $25.38 | $25.34 | $25.35 | $24.98 | 40,593 |
| 2021-10-18 | $25.37 | $25.41 | $25.32 | $25.39 | $25.01 | 13,589 |
| 2021-10-15 | $25.43 | $25.43 | $25.38 | $25.39 | $25.01 | 13,440 |
| 2021-10-14 | $25.33 | $25.40 | $25.33 | $25.40 | $25.02 | 22,768 |
| 2021-10-13 | $25.40 | $25.42 | $25.34 | $25.34 | $24.97 | 32,783 |
| 2021-10-12 | $25.37 | $25.40 | $25.35 | $25.40 | $25.02 | 37,013 |
| 2021-10-11 | $25.33 | $25.38 | $25.33 | $25.38 | $25.00 | 29,434 |
| 2021-10-08 | $25.33 | $25.33 | $25.30 | $25.32 | $24.95 | 17,877 |
| 2021-10-07 | $25.32 | $25.33 | $25.30 | $25.30 | $24.93 | 15,026 |
| 2021-10-06 | $25.32 | $25.32 | $25.29 | $25.32 | $24.95 | 18,107 |
| 2021-10-05 | $25.32 | $25.33 | $25.30 | $25.30 | $24.93 | 26,261 |
| 2021-10-04 | $25.36 | $25.38 | $25.30 | $25.31 | $24.94 | 42,321 |
| 2021-10-01 | $25.32 | $25.36 | $25.32 | $25.33 | $24.96 | 25,218 |
| 2021-09-30 | $25.34 | $25.40 | $25.29 | $25.29 | $24.92 | 64,456 |
| 2021-09-29 | $25.32 | $25.41 | $25.32 | $25.40 | $25.02 | 18,240 |
| 2021-09-28 | $25.40 | $25.40 | $25.33 | $25.35 | $24.98 | 27,354 |
| 2021-09-27 | $25.37 | $25.41 | $25.31 | $25.41 | $25.03 | 28,792 |
| 2021-09-24 | $25.35 | $25.37 | $25.32 | $25.32 | $24.95 | 19,825 |
| 2021-09-23 | $25.45 | $25.47 | $25.33 | $25.35 | $24.98 | 24,755 |
| 2021-09-22 | $25.34 | $25.47 | $25.34 | $25.45 | $25.07 | 44,519 |
| 2021-09-21 | $25.38 | $25.38 | $25.30 | $25.33 | $24.96 | 33,107 |
| 2021-09-20 | $25.40 | $25.42 | $25.32 | $25.35 | $24.98 | 15,116 |
| 2021-09-17 | $25.44 | $25.45 | $25.40 | $25.40 | $25.02 | 26,983 |
| 2021-09-16 | $25.32 | $25.44 | $25.31 | $25.44 | $25.06 | 56,381 |
| 2021-09-15 | $25.32 | $25.40 | $25.32 | $25.32 | $24.95 | 31,730 |
| 2021-09-14 | $25.38 | $25.38 | $25.33 | $25.36 | $24.98 | 28,544 |
| 2021-09-13 | $25.35 | $25.39 | $25.31 | $25.33 | $24.96 | 22,014 |
| 2021-09-10 | $25.38 | $25.42 | $25.34 | $25.39 | $25.01 | 28,390 |
| 2021-09-09 | $25.32 | $25.38 | $25.31 | $25.37 | $24.99 | 25,509 |
| 2021-09-08 | $25.31 | $25.38 | $25.31 | $25.34 | $24.97 | 19,495 |
| 2021-09-07 | $25.30 | $25.36 | $25.30 | $25.34 | $24.97 | 31,093 |
| 2021-09-03 | $25.35 | $25.38 | $25.30 | $25.31 | $24.94 | 39,676 |
| 2021-09-02 | $25.35 | $25.38 | $25.35 | $25.37 | $24.99 | 31,979 |
| 2021-09-01 | $25.35 | $25.35 | $25.33 | $25.35 | $24.98 | 25,983 |
| 2021-08-31 | $25.34 | $25.35 | $25.31 | $25.35 | $24.98 | 72,826 |
| 2021-08-30 | $25.35 | $25.36 | $25.30 | $25.30 | $24.93 | 27,528 |
| 2021-08-27 | $25.26 | $25.35 | $25.26 | $25.35 | $24.98 | 46,848 |
| 2021-08-26 | $25.29 | $25.33 | $25.26 | $25.26 | $24.89 | 33,388 |
| 2021-08-25 | $25.29 | $25.32 | $25.29 | $25.29 | $24.92 | 40,894 |
| 2021-08-24 | $25.34 | $25.34 | $25.29 | $25.29 | $24.92 | 30,063 |
| 2021-08-23 | $25.29 | $25.34 | $25.29 | $25.32 | $24.95 | 13,793 |
| 2021-08-20 | $25.29 | $25.34 | $25.29 | $25.34 | $24.97 | 16,437 |
| 2021-08-19 | $25.26 | $25.33 | $25.26 | $25.33 | $24.96 | 44,433 |
| 2021-08-18 | $25.34 | $25.34 | $25.28 | $25.33 | $24.96 | 23,933 |
| 2021-08-17 | $25.37 | $25.37 | $25.27 | $25.30 | $24.93 | 49,165 |
| 2021-08-16 | $25.37 | $25.40 | $25.29 | $25.32 | $24.94 | 26,400 |
| 2021-08-13 | $25.37 | $25.37 | $25.27 | $25.36 | $24.98 | 26,334 |
| 2021-08-12 | $25.69 | $25.73 | $25.67 | $25.67 | $24.92 | 41,184 |
| 2021-08-11 | $25.68 | $25.81 | $25.64 | $25.67 | $24.92 | 25,124 |
| 2021-08-10 | $25.74 | $25.81 | $25.63 | $25.79 | $25.04 | 20,088 |
| 2021-08-09 | $25.82 | $25.85 | $25.74 | $25.74 | $24.99 | 23,157 |
| 2021-08-06 | $25.82 | $25.89 | $25.79 | $25.89 | $25.14 | 25,579 |
| 2021-08-05 | $25.71 | $25.90 | $25.71 | $25.81 | $25.06 | 40,889 |
| 2021-08-04 | $25.73 | $25.81 | $25.73 | $25.78 | $25.03 | 24,381 |
| 2021-08-03 | $25.75 | $25.75 | $25.68 | $25.75 | $25.00 | 33,526 |
| 2021-08-02 | $25.75 | $25.75 | $25.69 | $25.73 | $24.98 | 15,738 |
| 2021-07-30 | $25.67 | $25.74 | $25.66 | $25.70 | $24.95 | 46,113 |
| 2021-07-29 | $25.64 | $25.73 | $25.64 | $25.73 | $24.98 | 14,287 |
| 2021-07-28 | $25.64 | $25.68 | $25.64 | $25.67 | $24.92 | 12,496 |
| 2021-07-27 | $25.64 | $25.70 | $25.63 | $25.68 | $24.93 | 43,865 |
| 2021-07-26 | $25.66 | $25.70 | $25.60 | $25.64 | $24.89 | 65,735 |
| 2021-07-23 | $25.73 | $25.74 | $25.66 | $25.68 | $24.93 | 70,217 |
| 2021-07-22 | $25.73 | $25.73 | $25.66 | $25.71 | $24.96 | 11,189 |
| 2021-07-21 | $25.73 | $25.74 | $25.68 | $25.74 | $24.99 | 27,218 |
| 2021-07-20 | $25.67 | $25.74 | $25.67 | $25.70 | $24.95 | 56,488 |
| 2021-07-19 | $25.65 | $25.66 | $25.62 | $25.63 | $24.88 | 27,047 |
| 2021-07-16 | $25.68 | $25.73 | $25.64 | $25.65 | $24.90 | 16,471 |
| 2021-07-15 | $25.68 | $25.75 | $25.64 | $25.73 | $24.98 | 27,185 |
| 2021-07-14 | $25.63 | $25.70 | $25.60 | $25.68 | $24.93 | 34,352 |
| 2021-07-13 | $25.71 | $25.76 | $25.60 | $25.60 | $24.85 | 42,324 |
| 2021-07-12 | $25.70 | $25.78 | $25.70 | $25.74 | $24.99 | 15,969 |
| 2021-07-09 | $25.78 | $25.78 | $25.67 | $25.76 | $25.01 | 32,162 |
| 2021-07-08 | $25.74 | $25.76 | $25.74 | $25.76 | $25.01 | 21,806 |
| 2021-07-07 | $25.72 | $25.76 | $25.72 | $25.76 | $25.01 | 32,638 |
| 2021-07-06 | $25.74 | $25.82 | $25.74 | $25.78 | $25.03 | 19,066 |
| 2021-07-02 | $25.83 | $25.83 | $25.71 | $25.71 | $24.96 | 22,324 |
| 2021-07-01 | $25.81 | $25.82 | $25.77 | $25.79 | $25.04 | 43,988 |
| 2021-06-30 | $25.70 | $25.89 | $25.70 | $25.89 | $25.14 | 89,571 |
| 2021-06-29 | $25.65 | $25.76 | $25.65 | $25.76 | $25.01 | 21,287 |
| 2021-06-28 | $25.64 | $25.72 | $25.61 | $25.72 | $24.97 | 12,268 |
| 2021-06-25 | $25.70 | $25.77 | $25.62 | $25.62 | $24.87 | 23,512 |
| 2021-06-24 | $25.81 | $25.81 | $25.68 | $25.73 | $24.98 | 46,572 |
| 2021-06-23 | $25.80 | $25.80 | $25.74 | $25.77 | $25.02 | 34,595 |
| 2021-06-22 | $25.68 | $25.80 | $25.66 | $25.80 | $25.05 | 41,764 |
| 2021-06-21 | $25.70 | $25.70 | $25.68 | $25.70 | $24.95 | 25,509 |
| 2021-06-18 | $25.82 | $25.82 | $25.68 | $25.68 | $24.93 | 37,436 |
| 2021-06-17 | $25.80 | $25.80 | $25.73 | $25.76 | $25.01 | 36,919 |
| 2021-06-16 | $25.73 | $25.80 | $25.73 | $25.76 | $25.01 | 28,601 |
| 2021-06-15 | $25.69 | $25.76 | $25.68 | $25.76 | $25.01 | 25,946 |
| 2021-06-14 | $25.68 | $25.75 | $25.68 | $25.75 | $25.00 | 29,428 |
| 2021-06-11 | $25.73 | $25.76 | $25.68 | $25.75 | $25.00 | 30,012 |
| 2021-06-10 | $25.77 | $25.77 | $25.70 | $25.77 | $25.02 | 50,956 |
| 2021-06-09 | $25.75 | $25.77 | $25.68 | $25.76 | $25.01 | 37,942 |
| 2021-06-08 | $25.65 | $25.79 | $25.60 | $25.74 | $24.99 | 47,724 |
| 2021-06-07 | $25.60 | $25.68 | $25.59 | $25.64 | $24.89 | 40,379 |
| 2021-06-04 | $25.69 | $25.69 | $25.59 | $25.60 | $24.85 | 72,975 |
| 2021-06-03 | $25.84 | $25.86 | $25.61 | $25.62 | $24.87 | 58,080 |
| 2021-06-02 | $25.80 | $25.88 | $25.75 | $25.87 | $25.12 | 32,856 |
| 2021-06-01 | $25.84 | $25.84 | $25.69 | $25.76 | $25.01 | 30,228 |
| 2021-05-28 | $25.80 | $25.80 | $25.67 | $25.68 | $24.93 | 38,039 |
| 2021-05-27 | $25.75 | $25.80 | $25.70 | $25.76 | $25.01 | 46,933 |
| 2021-05-26 | $25.67 | $25.77 | $25.60 | $25.71 | $24.96 | 56,973 |
| 2021-05-25 | $25.58 | $25.68 | $25.57 | $25.68 | $24.93 | 24,988 |
| 2021-05-24 | $25.60 | $25.64 | $25.57 | $25.63 | $24.88 | 19,919 |
| 2021-05-21 | $25.55 | $25.59 | $25.51 | $25.56 | $24.82 | 59,950 |
| 2021-05-20 | $25.52 | $25.58 | $25.51 | $25.56 | $24.81 | 31,370 |
| 2021-05-19 | $25.46 | $25.53 | $25.46 | $25.51 | $24.77 | 23,994 |
| 2021-05-18 | $25.53 | $25.56 | $25.45 | $25.49 | $24.75 | 47,526 |
| 2021-05-17 | $25.52 | $25.57 | $25.52 | $25.53 | $24.79 | 20,675 |
| 2021-05-14 | $25.55 | $25.55 | $25.49 | $25.52 | $24.78 | 15,869 |
| 2021-05-13 | $25.85 | $25.87 | $25.78 | $25.85 | $24.73 | 30,003 |
| 2021-05-12 | $25.82 | $25.84 | $25.78 | $25.82 | $24.70 | 45,950 |
| 2021-05-11 | $25.90 | $25.90 | $25.81 | $25.82 | $24.70 | 31,108 |
| 2021-05-10 | $25.94 | $25.98 | $25.90 | $25.90 | $24.78 | 18,171 |
| 2021-05-07 | $25.89 | $26.00 | $25.89 | $26.00 | $24.88 | 25,659 |
| 2021-05-06 | $25.88 | $25.93 | $25.85 | $25.93 | $24.81 | 28,290 |
| 2021-05-05 | $25.93 | $25.96 | $25.92 | $25.93 | $24.81 | 22,863 |
| 2021-05-04 | $25.90 | $26.00 | $25.90 | $25.99 | $24.87 | 24,663 |
| 2021-05-03 | $25.86 | $26.01 | $25.86 | $25.99 | $24.87 | 34,281 |
| 2021-04-30 | $25.90 | $25.98 | $25.83 | $25.83 | $24.71 | 80,380 |
| 2021-04-29 | $25.90 | $25.99 | $25.89 | $25.96 | $24.84 | 41,663 |
| 2021-04-28 | $25.91 | $26.01 | $25.88 | $25.91 | $24.79 | 29,158 |
| 2021-04-27 | $25.96 | $25.98 | $25.91 | $25.91 | $24.79 | 18,686 |
| 2021-04-26 | $25.97 | $26.00 | $25.95 | $25.99 | $24.87 | 30,454 |
| 2021-04-23 | $25.89 | $25.97 | $25.88 | $25.97 | $24.85 | 24,872 |
| 2021-04-22 | $25.90 | $25.96 | $25.86 | $25.94 | $24.82 | 19,637 |
| 2021-04-21 | $25.89 | $25.97 | $25.88 | $25.96 | $24.84 | 15,753 |
| 2021-04-20 | $25.96 | $25.96 | $25.84 | $25.90 | $24.78 | 20,134 |
| 2021-04-19 | $25.90 | $25.98 | $25.88 | $25.96 | $24.84 | 10,851 |
| 2021-04-16 | $25.92 | $25.99 | $25.87 | $25.99 | $24.87 | 18,281 |
| 2021-04-15 | $25.85 | $26.00 | $25.85 | $26.00 | $24.88 | 45,238 |
| 2021-04-14 | $25.84 | $25.90 | $25.83 | $25.87 | $24.75 | 9,589 |
| 2021-04-13 | $25.89 | $25.94 | $25.83 | $25.84 | $24.72 | 20,355 |
| 2021-04-12 | $25.83 | $25.89 | $25.82 | $25.83 | $24.71 | 19,135 |
| 2021-04-09 | $25.82 | $25.91 | $25.81 | $25.83 | $24.71 | 21,580 |
| 2021-04-08 | $25.87 | $25.95 | $25.81 | $25.85 | $24.74 | 21,008 |
| 2021-04-07 | $25.99 | $25.99 | $25.85 | $25.87 | $24.75 | 25,903 |
| 2021-04-06 | $25.90 | $25.99 | $25.90 | $25.95 | $24.83 | 27,863 |
| 2021-04-05 | $25.96 | $25.96 | $25.85 | $25.95 | $24.83 | 33,742 |
| 2021-04-01 | $25.83 | $25.95 | $25.83 | $25.92 | $24.80 | 34,440 |
| 2021-03-31 | $25.87 | $25.91 | $25.83 | $25.90 | $24.78 | 28,137 |
| 2021-03-30 | $25.67 | $25.86 | $25.67 | $25.86 | $24.74 | 20,439 |
| 2021-03-29 | $25.83 | $25.87 | $25.72 | $25.73 | $24.62 | 19,074 |
| 2021-03-26 | $25.83 | $25.89 | $25.81 | $25.86 | $24.74 | 11,317 |
| 2021-03-25 | $25.85 | $25.88 | $25.83 | $25.87 | $24.75 | 16,417 |
| 2021-03-24 | $25.86 | $25.95 | $25.83 | $25.91 | $24.79 | 29,100 |
| 2021-03-23 | $25.73 | $25.88 | $25.73 | $25.86 | $24.74 | 19,815 |
| 2021-03-22 | $25.68 | $25.84 | $25.68 | $25.80 | $24.69 | 23,031 |
| 2021-03-19 | $25.66 | $25.79 | $25.64 | $25.71 | $24.60 | 14,885 |
| 2021-03-18 | $25.76 | $25.76 | $25.64 | $25.65 | $24.54 | 25,051 |
| 2021-03-17 | $25.78 | $25.83 | $25.68 | $25.83 | $24.71 | 44,578 |
| 2021-03-16 | $25.84 | $25.84 | $25.76 | $25.81 | $24.69 | 27,719 |
| 2021-03-15 | $25.76 | $25.83 | $25.76 | $25.82 | $24.71 | 41,203 |
| 2021-03-12 | $25.78 | $25.82 | $25.73 | $25.80 | $24.69 | 23,314 |
| 2021-03-11 | $25.82 | $25.88 | $25.75 | $25.82 | $24.70 | 37,390 |
| 2021-03-10 | $25.79 | $25.84 | $25.72 | $25.82 | $24.70 | 28,860 |
| 2021-03-09 | $25.67 | $25.75 | $25.65 | $25.71 | $24.60 | 24,203 |
| 2021-03-08 | $25.72 | $25.82 | $25.63 | $25.69 | $24.58 | 17,017 |
| 2021-03-05 | $25.82 | $25.84 | $25.60 | $25.77 | $24.66 | 14,142 |
| 2021-03-04 | $25.80 | $25.85 | $25.66 | $25.72 | $24.61 | 21,007 |
| 2021-03-03 | $25.69 | $25.90 | $25.65 | $25.89 | $24.77 | 47,815 |
| 2021-03-02 | $25.57 | $25.74 | $25.57 | $25.74 | $24.63 | 31,999 |
| 2021-03-01 | $25.76 | $25.76 | $25.62 | $25.67 | $24.56 | 27,946 |
| 2021-02-26 | $25.46 | $25.57 | $25.37 | $25.57 | $24.47 | 49,355 |
| 2021-02-25 | $25.51 | $25.57 | $24.98 | $25.54 | $24.44 | 205,562 |
| 2021-02-24 | $25.72 | $25.72 | $25.51 | $25.51 | $24.41 | 58,902 |
| 2021-02-23 | $25.68 | $25.73 | $25.58 | $25.62 | $24.51 | 18,652 |
| 2021-02-22 | $25.70 | $25.83 | $25.65 | $25.69 | $24.58 | 25,426 |
| 2021-02-19 | $25.72 | $25.84 | $25.71 | $25.77 | $24.66 | 22,661 |
| 2021-02-18 | $25.64 | $25.89 | $25.64 | $25.73 | $24.62 | 37,284 |
| 2021-02-17 | $25.97 | $25.97 | $25.70 | $25.83 | $24.71 | 50,219 |
| 2021-02-16 | $25.95 | $25.95 | $25.80 | $25.87 | $24.75 | 29,776 |
| 2021-02-12 | $25.99 | $25.99 | $25.81 | $25.86 | $24.74 | 53,538 |
| 2021-02-11 | $26.40 | $26.49 | $26.37 | $26.37 | $24.87 | 51,001 |
| 2021-02-10 | $26.42 | $26.54 | $26.38 | $26.46 | $24.95 | 23,298 |
| 2021-02-09 | $26.54 | $26.54 | $26.38 | $26.49 | $24.98 | 31,915 |
| 2021-02-08 | $26.38 | $26.50 | $26.38 | $26.48 | $24.97 | 21,119 |
| 2021-02-05 | $26.43 | $26.50 | $26.34 | $26.40 | $24.90 | 24,061 |
| 2021-02-04 | $26.38 | $26.50 | $26.17 | $26.48 | $24.97 | 35,337 |
| 2021-02-03 | $26.37 | $26.44 | $26.23 | $26.29 | $24.79 | 22,710 |
| 2021-02-02 | $26.33 | $26.50 | $26.32 | $26.38 | $24.88 | 25,505 |
| 2021-02-01 | $26.36 | $26.44 | $26.30 | $26.36 | $24.86 | 12,800 |
| 2021-01-29 | $26.07 | $26.34 | $26.04 | $26.30 | $24.80 | 65,626 |
| 2021-01-28 | $26.03 | $26.30 | $26.03 | $26.18 | $24.69 | 36,290 |
| 2021-01-27 | $26.33 | $26.39 | $26.02 | $26.02 | $24.54 | 42,481 |
| 2021-01-26 | $26.38 | $26.42 | $26.32 | $26.39 | $24.89 | 19,799 |
| 2021-01-25 | $26.44 | $26.44 | $26.29 | $26.30 | $24.80 | 19,959 |
| 2021-01-22 | $26.36 | $26.44 | $26.33 | $26.42 | $24.92 | 11,482 |
| 2021-01-21 | $26.34 | $26.44 | $26.28 | $26.31 | $24.81 | 23,439 |
| 2021-01-20 | $26.44 | $26.44 | $26.35 | $26.42 | $24.92 | 27,435 |
| 2021-01-19 | $26.23 | $26.40 | $26.23 | $26.39 | $24.89 | 25,747 |
| 2021-01-15 | $26.29 | $26.31 | $26.23 | $26.27 | $24.78 | 22,844 |
| 2021-01-14 | $26.34 | $26.35 | $26.20 | $26.24 | $24.74 | 18,925 |
| 2021-01-13 | $26.15 | $26.29 | $26.10 | $26.25 | $24.76 | 31,959 |
| 2021-01-12 | $26.03 | $26.15 | $25.80 | $26.04 | $24.56 | 86,960 |
| 2021-01-11 | $26.05 | $26.05 | $25.95 | $25.95 | $24.47 | 34,394 |
| 2021-01-08 | $26.06 | $26.10 | $25.95 | $26.10 | $24.62 | 18,562 |
| 2021-01-07 | $25.97 | $26.06 | $25.75 | $25.98 | $24.50 | 45,871 |
| 2021-01-06 | $26.09 | $26.09 | $25.63 | $25.99 | $24.51 | 41,268 |
| 2021-01-05 | $26.04 | $26.19 | $26.04 | $26.10 | $24.62 | 21,881 |
| 2021-01-04 | $26.44 | $26.44 | $25.98 | $26.06 | $24.58 | 50,339 |
| 2020-12-31 | $26.45 | $26.50 | $26.34 | $26.44 | $24.94 | 39,055 |
| 2020-12-30 | $26.35 | $26.53 | $26.22 | $26.45 | $24.95 | 85,323 |
| 2020-12-29 | $26.24 | $26.33 | $26.13 | $26.31 | $24.81 | 24,208 |
| 2020-12-28 | $26.40 | $26.43 | $26.24 | $26.26 | $24.77 | 21,704 |
| 2020-12-24 | $26.34 | $26.43 | $26.34 | $26.40 | $24.90 | 8,348 |
| 2020-12-23 | $26.59 | $26.59 | $26.39 | $26.40 | $24.90 | 21,885 |
| 2020-12-22 | $26.67 | $26.67 | $26.49 | $26.55 | $25.04 | 31,732 |
| 2020-12-21 | $26.63 | $26.65 | $26.52 | $26.62 | $25.11 | 28,350 |
| 2020-12-18 | $26.59 | $26.69 | $26.57 | $26.65 | $25.13 | 12,266 |
| 2020-12-17 | $26.65 | $26.67 | $26.55 | $26.67 | $25.15 | 15,907 |
| 2020-12-16 | $26.72 | $26.72 | $26.57 | $26.62 | $25.11 | 12,798 |
| 2020-12-15 | $26.64 | $26.65 | $26.54 | $26.65 | $25.13 | 25,878 |
| 2020-12-14 | $26.58 | $26.63 | $26.55 | $26.63 | $25.12 | 25,565 |
| 2020-12-11 | $26.50 | $26.63 | $26.50 | $26.51 | $25.00 | 56,338 |
| 2020-12-10 | $26.56 | $26.66 | $26.50 | $26.53 | $25.02 | 12,862 |
| 2020-12-09 | $26.47 | $26.64 | $26.47 | $26.63 | $25.12 | 57,169 |
| 2020-12-08 | $26.58 | $26.62 | $26.50 | $26.54 | $25.03 | 32,745 |
| 2020-12-07 | $26.66 | $26.66 | $26.51 | $26.59 | $25.08 | 16,432 |
| 2020-12-04 | $26.59 | $26.62 | $26.51 | $26.59 | $25.08 | 35,912 |
| 2020-12-03 | $26.61 | $26.64 | $26.55 | $26.64 | $25.12 | 11,554 |
| 2020-12-02 | $26.62 | $26.63 | $26.50 | $26.63 | $25.12 | 21,324 |
| 2020-12-01 | $26.65 | $26.65 | $26.48 | $26.55 | $25.04 | 25,554 |
| 2020-11-30 | $26.55 | $26.70 | $26.45 | $26.46 | $24.95 | 154,375 |
| 2020-11-27 | $26.57 | $26.58 | $26.51 | $26.55 | $25.04 | 8,362 |
| 2020-11-25 | $26.57 | $26.57 | $26.47 | $26.54 | $25.03 | 16,757 |
| 2020-11-24 | $26.57 | $26.59 | $26.36 | $26.57 | $25.06 | 19,815 |
| 2020-11-23 | $26.46 | $26.63 | $26.46 | $26.53 | $25.02 | 28,032 |
| 2020-11-20 | $26.53 | $26.54 | $26.42 | $26.50 | $24.99 | 10,220 |
| 2020-11-19 | $26.56 | $26.57 | $26.46 | $26.53 | $25.02 | 21,196 |
| 2020-11-18 | $26.51 | $26.56 | $26.51 | $26.55 | $25.04 | 19,608 |
| 2020-11-17 | $26.45 | $26.59 | $26.40 | $26.59 | $25.08 | 16,913 |
| 2020-11-16 | $26.31 | $26.60 | $26.31 | $26.56 | $25.05 | 72,695 |
| 2020-11-13 | $26.31 | $26.49 | $26.14 | $26.34 | $24.84 | 59,352 |
| 2020-11-12 | $26.67 | $26.69 | $26.57 | $26.69 | $24.82 | 18,697 |
| 2020-11-11 | $26.62 | $26.71 | $26.61 | $26.63 | $24.76 | 17,131 |
| 2020-11-10 | $26.51 | $26.71 | $26.45 | $26.67 | $24.80 | 38,787 |
| 2020-11-09 | $26.47 | $26.63 | $26.30 | $26.63 | $24.76 | 25,473 |
| 2020-11-06 | $26.38 | $26.49 | $26.36 | $26.41 | $24.56 | 23,311 |
| 2020-11-05 | $26.20 | $26.47 | $26.20 | $26.47 | $24.61 | 37,063 |
| 2020-11-04 | $25.95 | $26.24 | $25.95 | $26.19 | $24.36 | 30,365 |
| 2020-11-03 | $26.15 | $26.19 | $25.95 | $25.95 | $24.13 | 40,896 |
| 2020-11-02 | $26.06 | $26.17 | $25.99 | $26.01 | $24.19 | 31,984 |
| 2020-10-30 | $25.79 | $26.09 | $25.79 | $26.06 | $24.23 | 68,506 |
| 2020-10-29 | $25.97 | $26.00 | $25.76 | $25.86 | $24.05 | 65,907 |
| 2020-10-28 | $26.13 | $26.27 | $25.98 | $25.98 | $24.16 | 20,225 |
| 2020-10-27 | $26.39 | $26.43 | $26.32 | $26.33 | $24.48 | 9,705 |
| 2020-10-26 | $26.43 | $26.43 | $26.32 | $26.40 | $24.55 | 17,519 |
| 2020-10-23 | $26.43 | $26.50 | $26.31 | $26.50 | $24.64 | 17,221 |
| 2020-10-22 | $26.15 | $26.42 | $26.15 | $26.40 | $24.55 | 15,513 |
| 2020-10-21 | $26.46 | $26.48 | $26.28 | $26.29 | $24.45 | 23,421 |
| 2020-10-20 | $26.49 | $26.59 | $26.48 | $26.52 | $24.66 | 11,725 |
| 2020-10-19 | $26.56 | $26.56 | $26.34 | $26.49 | $24.63 | 22,027 |
| 2020-10-16 | $26.51 | $26.59 | $26.50 | $26.50 | $24.64 | 11,989 |
| 2020-10-15 | $26.33 | $26.61 | $26.30 | $26.60 | $24.73 | 14,203 |
| 2020-10-14 | $26.53 | $26.56 | $26.45 | $26.54 | $24.68 | 9,764 |
| 2020-10-13 | $26.38 | $26.58 | $26.33 | $26.58 | $24.72 | 21,812 |
| 2020-10-12 | $26.44 | $26.45 | $26.30 | $26.42 | $24.57 | 11,376 |
| 2020-10-09 | $26.49 | $26.49 | $26.35 | $26.48 | $24.62 | 23,264 |
| 2020-10-08 | $26.44 | $26.49 | $26.37 | $26.47 | $24.61 | 19,923 |
| 2020-10-07 | $26.40 | $26.47 | $26.34 | $26.44 | $24.59 | 19,745 |
| 2020-10-06 | $26.32 | $26.42 | $26.26 | $26.41 | $24.56 | 29,160 |
| 2020-10-05 | $26.22 | $26.34 | $26.16 | $26.24 | $24.40 | 25,314 |
| 2020-10-02 | $26.03 | $26.28 | $26.03 | $26.26 | $24.42 | 27,212 |
| 2020-10-01 | $25.87 | $26.19 | $25.87 | $26.19 | $24.35 | 31,822 |
| 2020-09-30 | $26.19 | $26.22 | $25.85 | $25.85 | $24.04 | 73,454 |
| 2020-09-29 | $26.21 | $26.22 | $26.10 | $26.15 | $24.32 | 31,015 |
| 2020-09-28 | $26.14 | $26.16 | $26.12 | $26.15 | $24.32 | 34,986 |
| 2020-09-25 | $25.71 | $26.05 | $25.70 | $26.04 | $24.21 | 36,603 |
| 2020-09-24 | $25.65 | $25.79 | $25.54 | $25.61 | $23.81 | 25,596 |
| 2020-09-23 | $26.06 | $26.07 | $25.70 | $25.72 | $23.92 | 30,100 |
| 2020-09-22 | $25.77 | $26.06 | $25.77 | $26.05 | $24.22 | 29,009 |
| 2020-09-21 | $25.88 | $25.96 | $25.71 | $25.87 | $24.06 | 14,834 |
| 2020-09-18 | $26.00 | $26.06 | $26.00 | $26.03 | $24.21 | 8,855 |
| 2020-09-17 | $26.01 | $26.16 | $25.94 | $25.94 | $24.12 | 18,197 |
| 2020-09-16 | $26.21 | $26.39 | $26.10 | $26.10 | $24.27 | 27,453 |
| 2020-09-15 | $26.15 | $26.28 | $26.13 | $26.20 | $24.36 | 18,811 |
| 2020-09-14 | $26.13 | $26.30 | $26.12 | $26.13 | $24.30 | 16,679 |
| 2020-09-11 | $26.03 | $26.20 | $26.03 | $26.17 | $24.33 | 13,199 |
| 2020-09-10 | $25.97 | $26.19 | $25.96 | $26.12 | $24.29 | 29,222 |
| 2020-09-09 | $25.70 | $26.02 | $25.70 | $26.00 | $24.18 | 22,064 |
| 2020-09-08 | $25.80 | $25.83 | $25.70 | $25.70 | $23.90 | 16,206 |
| 2020-09-04 | $26.03 | $26.04 | $25.82 | $25.82 | $24.01 | 28,339 |
| 2020-09-03 | $26.03 | $26.03 | $25.90 | $26.03 | $24.20 | 32,238 |
| 2020-09-02 | $25.88 | $25.98 | $25.88 | $25.98 | $24.16 | 27,758 |
| 2020-09-01 | $26.00 | $26.00 | $25.93 | $25.95 | $24.13 | 40,568 |
| 2020-08-31 | $26.00 | $26.02 | $25.85 | $25.85 | $24.04 | 50,327 |
| 2020-08-28 | $25.95 | $26.04 | $25.93 | $25.95 | $24.13 | 17,595 |
| 2020-08-27 | $26.19 | $26.19 | $25.98 | $25.98 | $24.16 | 36,921 |
| 2020-08-26 | $25.97 | $26.17 | $25.97 | $26.17 | $24.33 | 20,467 |
| 2020-08-25 | $26.02 | $26.11 | $26.00 | $26.00 | $24.18 | 53,368 |
| 2020-08-24 | $26.18 | $26.18 | $26.00 | $26.06 | $24.23 | 27,486 |
| 2020-08-21 | $26.10 | $26.10 | $26.00 | $26.00 | $24.18 | 15,871 |
| 2020-08-20 | $26.14 | $26.22 | $26.06 | $26.08 | $24.25 | 35,076 |
| 2020-08-19 | $26.23 | $26.31 | $26.14 | $26.17 | $24.33 | 23,424 |
| 2020-08-18 | $26.32 | $26.36 | $26.22 | $26.28 | $24.44 | 42,102 |
| 2020-08-17 | $26.27 | $26.46 | $26.23 | $26.44 | $24.59 | 21,632 |
| 2020-08-14 | $26.39 | $26.45 | $26.31 | $26.31 | $24.47 | 16,561 |
| 2020-08-13 | $26.64 | $26.80 | $26.58 | $26.60 | $24.39 | 17,943 |
| 2020-08-12 | $26.46 | $26.77 | $26.46 | $26.76 | $24.53 | 31,061 |
| 2020-08-11 | $26.54 | $26.59 | $26.48 | $26.52 | $24.31 | 15,116 |
| 2020-08-10 | $26.30 | $26.52 | $26.21 | $26.46 | $24.26 | 19,097 |
| 2020-08-07 | $26.30 | $26.31 | $26.21 | $26.30 | $24.11 | 19,502 |
| 2020-08-06 | $26.51 | $26.54 | $26.25 | $26.46 | $24.26 | 19,717 |
| 2020-08-05 | $26.56 | $26.56 | $26.51 | $26.51 | $24.30 | 14,413 |
| 2020-08-04 | $26.42 | $26.53 | $26.33 | $26.53 | $24.32 | 9,698 |
| 2020-08-03 | $26.45 | $26.62 | $26.45 | $26.53 | $24.32 | 20,011 |
| 2020-07-31 | $26.62 | $26.62 | $26.40 | $26.55 | $24.34 | 289,954 |
| 2020-07-30 | $26.60 | $26.74 | $26.60 | $26.68 | $24.46 | 51,007 |
| 2020-07-29 | $26.55 | $26.74 | $26.50 | $26.72 | $24.50 | 21,060 |
| 2020-07-28 | $26.50 | $26.57 | $26.47 | $26.53 | $24.32 | 19,690 |
| 2020-07-27 | $26.27 | $26.52 | $26.27 | $26.43 | $24.23 | 13,910 |
| 2020-07-24 | $26.38 | $26.44 | $26.31 | $26.31 | $24.12 | 14,661 |
| 2020-07-23 | $26.27 | $26.44 | $26.26 | $26.26 | $24.08 | 48,220 |
| 2020-07-22 | $26.47 | $26.56 | $26.12 | $26.28 | $24.09 | 35,333 |
| 2020-07-21 | $26.51 | $26.71 | $26.47 | $26.47 | $24.27 | 41,277 |
| 2020-07-20 | $26.36 | $26.56 | $26.36 | $26.56 | $24.35 | 12,550 |
| 2020-07-17 | $26.35 | $26.60 | $26.35 | $26.45 | $24.25 | 31,856 |
| 2020-07-16 | $26.10 | $26.50 | $26.10 | $26.42 | $24.22 | 24,378 |
| 2020-07-15 | $25.92 | $26.22 | $25.92 | $26.22 | $24.04 | 11,807 |
| 2020-07-14 | $25.73 | $25.93 | $25.73 | $25.92 | $23.76 | 21,837 |
| 2020-07-13 | $25.91 | $26.09 | $25.90 | $25.90 | $23.75 | 15,639 |
| 2020-07-10 | $25.70 | $26.10 | $25.66 | $25.95 | $23.79 | 31,745 |
| 2020-07-09 | $25.42 | $25.81 | $25.42 | $25.72 | $23.58 | 29,461 |
| 2020-07-08 | $25.34 | $25.64 | $25.28 | $25.62 | $23.49 | 31,977 |
| 2020-07-07 | $25.23 | $25.37 | $25.23 | $25.34 | $23.23 | 23,704 |
| 2020-07-06 | $25.24 | $25.34 | $25.20 | $25.29 | $23.19 | 25,423 |
| 2020-07-02 | $25.14 | $25.27 | $25.08 | $25.18 | $23.09 | 37,579 |
| 2020-07-01 | $25.02 | $25.12 | $24.95 | $25.02 | $22.94 | 109,420 |
| 2020-06-30 | $25.27 | $25.37 | $24.94 | $24.94 | $22.87 | 133,361 |
| 2020-06-29 | $25.43 | $25.44 | $25.21 | $25.38 | $23.27 | 41,316 |
| 2020-06-26 | $25.53 | $25.55 | $25.27 | $25.34 | $23.23 | 53,333 |
| 2020-06-25 | $25.55 | $25.69 | $25.52 | $25.58 | $23.45 | 38,954 |
| 2020-06-24 | $25.69 | $25.69 | $25.50 | $25.62 | $23.49 | 25,938 |
| 2020-06-23 | $25.64 | $25.77 | $25.64 | $25.70 | $23.56 | 17,323 |
| 2020-06-22 | $25.70 | $25.80 | $25.57 | $25.64 | $23.51 | 22,703 |
| 2020-06-19 | $25.81 | $25.90 | $25.68 | $25.74 | $23.60 | 17,978 |
| 2020-06-18 | $25.79 | $25.80 | $25.67 | $25.78 | $23.64 | 13,887 |
| 2020-06-17 | $25.69 | $25.83 | $25.62 | $25.69 | $23.55 | 16,181 |
| 2020-06-16 | $25.36 | $25.65 | $25.36 | $25.64 | $23.51 | 27,635 |
| 2020-06-15 | $25.01 | $25.35 | $24.86 | $25.17 | $23.08 | 60,453 |
| 2020-06-12 | $25.77 | $25.91 | $25.25 | $25.25 | $23.15 | 67,504 |
| 2020-06-11 | $26.09 | $26.10 | $25.50 | $25.64 | $23.51 | 27,945 |
| 2020-06-10 | $26.42 | $26.42 | $26.09 | $26.31 | $24.12 | 42,932 |
| 2020-06-09 | $26.65 | $26.65 | $26.16 | $26.16 | $23.98 | 136,295 |
| 2020-06-08 | $26.31 | $26.68 | $26.31 | $26.68 | $24.46 | 17,813 |
| 2020-06-05 | $26.50 | $26.73 | $26.35 | $26.39 | $24.19 | 23,842 |
| 2020-06-04 | $26.45 | $26.49 | $26.32 | $26.39 | $24.19 | 21,410 |
| 2020-06-03 | $26.22 | $26.45 | $26.21 | $26.45 | $24.25 | 26,113 |
| 2020-06-02 | $26.20 | $26.30 | $26.18 | $26.28 | $24.09 | 11,804 |
| 2020-06-01 | $26.22 | $26.27 | $26.00 | $26.20 | $24.02 | 72,812 |
| 2020-05-29 | $26.13 | $26.22 | $25.95 | $26.22 | $24.04 | 26,506 |
| 2020-05-28 | $26.14 | $26.28 | $25.96 | $26.02 | $23.86 | 25,927 |
| 2020-05-27 | $25.90 | $26.18 | $25.77 | $26.18 | $24.00 | 17,072 |
| 2020-05-26 | $25.90 | $26.00 | $25.75 | $25.82 | $23.67 | 51,129 |
| 2020-05-22 | $25.20 | $25.65 | $25.20 | $25.40 | $23.29 | 47,888 |
| 2020-05-21 | $24.96 | $25.36 | $24.96 | $25.25 | $23.15 | 34,011 |
| 2020-05-20 | $24.88 | $25.05 | $24.85 | $24.96 | $22.88 | 62,910 |
| 2020-05-19 | $24.83 | $24.97 | $24.78 | $24.87 | $22.80 | 44,804 |
| 2020-05-18 | $25.04 | $25.04 | $24.74 | $24.77 | $22.71 | 57,521 |
| 2020-05-15 | $24.60 | $25.01 | $24.60 | $24.64 | $22.59 | 84,062 |
| 2020-05-14 | $24.74 | $24.74 | $24.06 | $24.74 | $22.68 | 78,558 |
| 2020-05-13 | $25.31 | $25.32 | $25.00 | $25.17 | $22.73 | 46,956 |
| 2020-05-12 | $25.42 | $25.45 | $25.30 | $25.35 | $22.89 | 45,182 |
| 2020-05-11 | $25.28 | $25.40 | $25.21 | $25.40 | $22.94 | 35,582 |
| 2020-05-08 | $25.25 | $25.43 | $25.15 | $25.28 | $22.83 | 115,188 |
| 2020-05-07 | $25.63 | $25.77 | $25.25 | $25.25 | $22.80 | 96,548 |
| 2020-05-06 | $25.95 | $25.95 | $25.59 | $25.68 | $23.19 | 36,342 |
| 2020-05-05 | $26.05 | $26.16 | $25.85 | $25.85 | $23.35 | 46,409 |
| 2020-05-04 | $26.06 | $26.14 | $25.92 | $26.08 | $23.55 | 74,307 |
| 2020-05-01 | $26.05 | $26.14 | $25.90 | $26.10 | $23.57 | 24,829 |
| 2020-04-30 | $25.64 | $26.23 | $25.64 | $26.17 | $23.63 | 37,425 |
| 2020-04-29 | $25.60 | $25.92 | $25.46 | $25.90 | $23.39 | 21,102 |
| 2020-04-28 | $25.63 | $25.63 | $25.50 | $25.54 | $23.06 | 26,225 |
| 2020-04-27 | $25.43 | $25.62 | $25.43 | $25.52 | $23.05 | 21,770 |
| 2020-04-24 | $25.39 | $25.47 | $25.20 | $25.46 | $22.99 | 44,527 |
| 2020-04-23 | $24.88 | $25.39 | $24.88 | $25.35 | $22.89 | 50,676 |
| 2020-04-22 | $24.85 | $25.22 | $24.85 | $24.88 | $22.47 | 29,331 |
| 2020-04-21 | $25.00 | $25.24 | $24.69 | $24.76 | $22.36 | 56,267 |
| 2020-04-20 | $25.24 | $25.44 | $25.21 | $25.38 | $22.92 | 30,797 |
| 2020-04-17 | $25.50 | $25.52 | $25.26 | $25.40 | $22.94 | 40,081 |
| 2020-04-16 | $25.04 | $25.45 | $24.75 | $25.39 | $22.93 | 57,716 |
| 2020-04-15 | $24.99 | $25.29 | $24.74 | $25.08 | $22.65 | 34,527 |
| 2020-04-14 | $25.17 | $25.67 | $25.17 | $25.32 | $22.87 | 40,427 |
| 2020-04-13 | $25.70 | $25.70 | $24.67 | $25.24 | $22.79 | 81,730 |
| 2020-04-09 | $24.95 | $25.82 | $24.95 | $25.74 | $23.25 | 155,571 |
| 2020-04-08 | $24.01 | $25.20 | $23.84 | $24.63 | $22.24 | 98,663 |
| 2020-04-07 | $23.00 | $23.95 | $23.00 | $23.95 | $21.63 | 85,954 |
| 2020-04-06 | $21.84 | $22.67 | $21.71 | $22.40 | $20.23 | 87,633 |
| 2020-04-03 | $22.85 | $22.85 | $21.28 | $21.40 | $19.33 | 88,701 |
| 2020-04-02 | $22.08 | $22.82 | $21.24 | $22.43 | $20.26 | 102,074 |
| 2020-04-01 | $23.50 | $23.61 | $22.00 | $22.85 | $20.64 | 84,492 |
| 2020-03-31 | $24.03 | $24.28 | $23.77 | $24.07 | $21.74 | 247,869 |
| 2020-03-30 | $24.40 | $24.40 | $23.90 | $24.00 | $21.67 | 106,877 |
| 2020-03-27 | $24.55 | $24.68 | $23.92 | $24.23 | $21.88 | 156,067 |
| 2020-03-26 | $23.57 | $24.91 | $23.46 | $24.91 | $22.50 | 118,974 |
| 2020-03-25 | $21.75 | $24.99 | $21.23 | $23.44 | $21.17 | 166,927 |
| 2020-03-24 | $20.00 | $22.24 | $20.00 | $21.20 | $19.15 | 98,307 |
| 2020-03-23 | $21.77 | $21.80 | $18.07 | $19.50 | $17.61 | 110,751 |
| 2020-03-20 | $19.79 | $22.67 | $19.79 | $21.93 | $19.81 | 273,379 |
| 2020-03-19 | $18.00 | $20.15 | $16.53 | $19.29 | $17.42 | 211,537 |
| 2020-03-18 | $21.50 | $22.46 | $16.51 | $18.34 | $16.56 | 101,186 |
| 2020-03-17 | $22.51 | $24.05 | $22.02 | $23.30 | $21.04 | 107,173 |
| 2020-03-16 | $22.76 | $24.50 | $21.45 | $22.74 | $20.54 | 108,935 |
| 2020-03-13 | $24.35 | $25.39 | $23.42 | $25.06 | $22.63 | 92,530 |
| 2020-03-12 | $25.33 | $25.33 | $23.40 | $24.30 | $21.95 | 147,543 |
| 2020-03-11 | $25.80 | $25.90 | $25.69 | $25.76 | $23.26 | 49,468 |
| 2020-03-10 | $25.97 | $26.23 | $25.76 | $26.23 | $23.69 | 22,045 |
| 2020-03-09 | $25.82 | $25.95 | $25.01 | $25.92 | $23.41 | 66,567 |
| 2020-03-06 | $26.35 | $26.35 | $26.03 | $26.15 | $23.62 | 33,231 |
| 2020-03-05 | $26.20 | $26.70 | $26.20 | $26.45 | $23.88 | 22,916 |
| 2020-03-04 | $26.60 | $26.66 | $26.19 | $26.66 | $24.08 | 11,793 |
| 2020-03-03 | $26.22 | $26.65 | $26.22 | $26.30 | $23.75 | 24,854 |
| 2020-03-02 | $25.91 | $26.31 | $25.86 | $26.22 | $23.68 | 22,141 |
| 2020-02-28 | $25.98 | $26.23 | $25.63 | $25.75 | $23.26 | 73,289 |
| 2020-02-27 | $26.13 | $26.29 | $25.98 | $26.11 | $23.58 | 39,644 |
| 2020-02-26 | $26.18 | $26.33 | $25.92 | $26.10 | $23.57 | 50,610 |
| 2020-02-25 | $26.45 | $26.46 | $26.00 | $26.07 | $23.54 | 40,820 |
| 2020-02-24 | $26.35 | $26.53 | $26.27 | $26.33 | $23.78 | 25,683 |
| 2020-02-21 | $26.73 | $26.77 | $26.46 | $26.56 | $23.99 | 49,342 |
| 2020-02-20 | $26.72 | $26.78 | $26.68 | $26.73 | $24.14 | 33,423 |
| 2020-02-19 | $27.00 | $27.00 | $26.70 | $26.70 | $24.11 | 29,081 |
| 2020-02-18 | $27.07 | $27.07 | $26.83 | $26.98 | $24.37 | 23,584 |
| 2020-02-14 | $27.02 | $27.05 | $26.94 | $27.02 | $24.40 | 14,848 |
| 2020-02-13 | $27.15 | $27.15 | $26.94 | $27.01 | $24.39 | 19,388 |
| 2020-02-12 | $27.39 | $27.40 | $27.29 | $27.36 | $24.37 | 30,373 |
| 2020-02-11 | $27.22 | $27.43 | $27.22 | $27.38 | $24.39 | 26,051 |
| 2020-02-10 | $27.20 | $27.28 | $27.13 | $27.27 | $24.29 | 34,750 |
| 2020-02-07 | $27.16 | $27.24 | $27.15 | $27.21 | $24.24 | 21,243 |
| 2020-02-06 | $27.00 | $27.17 | $26.91 | $27.16 | $24.19 | 29,700 |
| 2020-02-05 | $26.95 | $27.00 | $26.95 | $27.00 | $24.05 | 22,865 |
| 2020-02-04 | $26.93 | $27.00 | $26.93 | $26.95 | $24.01 | 54,151 |
| 2020-02-03 | $26.80 | $26.98 | $26.80 | $26.96 | $24.01 | 16,015 |
| 2020-01-31 | $26.88 | $26.97 | $26.79 | $26.80 | $23.87 | 46,453 |
| 2020-01-30 | $26.84 | $26.88 | $26.84 | $26.88 | $23.94 | 16,439 |
| 2020-01-29 | $26.86 | $26.86 | $26.75 | $26.83 | $23.90 | 41,325 |
| 2020-01-28 | $26.95 | $26.95 | $26.72 | $26.77 | $23.85 | 75,103 |
| 2020-01-27 | $26.73 | $26.96 | $26.73 | $26.93 | $23.98 | 39,888 |
| 2020-01-24 | $26.82 | $26.87 | $26.71 | $26.87 | $23.93 | 45,132 |
| 2020-01-23 | $26.87 | $26.87 | $26.70 | $26.75 | $23.83 | 34,368 |
| 2020-01-22 | $27.02 | $27.02 | $26.80 | $26.81 | $23.88 | 30,565 |
| 2020-01-21 | $27.06 | $27.06 | $26.93 | $26.97 | $24.02 | 29,802 |
| 2020-01-17 | $27.01 | $27.01 | $26.95 | $27.01 | $24.06 | 25,082 |
| 2020-01-16 | $26.95 | $27.00 | $26.95 | $26.98 | $24.03 | 21,599 |
| 2020-01-15 | $26.96 | $27.00 | $26.93 | $26.99 | $24.04 | 27,764 |
| 2020-01-14 | $27.11 | $27.13 | $26.96 | $27.00 | $24.05 | 33,817 |
| 2020-01-13 | $27.24 | $27.24 | $27.08 | $27.13 | $24.17 | 29,867 |
| 2020-01-10 | $27.12 | $27.24 | $27.10 | $27.24 | $24.26 | 49,462 |
| 2020-01-09 | $27.12 | $27.22 | $27.08 | $27.19 | $24.22 | 34,314 |
| 2020-01-08 | $27.09 | $27.24 | $27.09 | $27.24 | $24.26 | 23,270 |
| 2020-01-07 | $27.14 | $27.19 | $27.04 | $27.12 | $24.15 | 79,959 |
| 2020-01-06 | $26.99 | $27.20 | $26.99 | $27.17 | $24.20 | 20,272 |
| 2020-01-03 | $26.95 | $27.17 | $26.95 | $27.12 | $24.16 | 37,872 |
| 2020-01-02 | $26.91 | $27.08 | $26.91 | $27.04 | $24.09 | 24,976 |
| 2019-12-31 | $26.90 | $26.92 | $26.84 | $26.85 | $23.92 | 18,169 |
| 2019-12-30 | $26.75 | $26.96 | $26.75 | $26.90 | $23.96 | 44,202 |
| 2019-12-27 | $26.86 | $26.96 | $26.74 | $26.95 | $24.01 | 13,252 |
| 2019-12-26 | $26.97 | $26.97 | $26.92 | $26.94 | $24.00 | 14,345 |
| 2019-12-24 | $26.89 | $26.93 | $26.82 | $26.93 | $23.99 | 9,735 |
| 2019-12-23 | $26.74 | $26.89 | $26.74 | $26.89 | $23.95 | 25,642 |
| 2019-12-20 | $26.70 | $26.82 | $26.69 | $26.72 | $23.80 | 28,065 |
| 2019-12-19 | $26.73 | $26.80 | $26.70 | $26.71 | $23.79 | 64,306 |
| 2019-12-18 | $26.79 | $26.79 | $26.70 | $26.72 | $23.80 | 48,181 |
| 2019-12-17 | $26.76 | $26.81 | $26.65 | $26.74 | $23.82 | 20,244 |
| 2019-12-16 | $26.58 | $26.77 | $26.58 | $26.76 | $23.84 | 44,535 |
| 2019-12-13 | $26.44 | $26.56 | $26.35 | $26.56 | $23.66 | 25,883 |
| 2019-12-12 | $26.35 | $26.41 | $26.26 | $26.39 | $23.51 | 48,798 |
| 2019-12-11 | $26.35 | $26.44 | $26.35 | $26.43 | $23.54 | 18,568 |
| 2019-12-10 | $26.34 | $26.39 | $26.25 | $26.29 | $23.42 | 13,322 |
| 2019-12-09 | $26.30 | $26.38 | $26.26 | $26.29 | $23.42 | 37,027 |
| 2019-12-06 | $26.26 | $26.38 | $26.26 | $26.37 | $23.48 | 19,886 |
| 2019-12-05 | $26.35 | $26.35 | $26.22 | $26.35 | $23.47 | 204,269 |
| 2019-12-04 | $26.33 | $26.36 | $26.24 | $26.28 | $23.41 | 35,991 |
| 2019-12-03 | $26.13 | $26.30 | $26.13 | $26.23 | $23.36 | 47,901 |
| 2019-12-02 | $26.33 | $26.33 | $26.17 | $26.19 | $23.33 | 24,591 |
| 2019-11-29 | $26.20 | $26.30 | $26.12 | $26.23 | $23.36 | 95,064 |
| 2019-11-27 | $26.31 | $26.31 | $26.19 | $26.20 | $23.34 | 37,095 |
| 2019-11-26 | $26.25 | $26.28 | $26.17 | $26.27 | $23.40 | 92,560 |
| 2019-11-25 | $26.27 | $26.27 | $26.15 | $26.17 | $23.31 | 10,034 |
| 2019-11-22 | $26.18 | $26.22 | $26.18 | $26.22 | $23.36 | 8,779 |
| 2019-11-21 | $26.30 | $26.30 | $26.09 | $26.13 | $23.28 | 37,640 |
| 2019-11-20 | $26.21 | $26.27 | $26.18 | $26.26 | $23.39 | 31,398 |
| 2019-11-19 | $26.23 | $26.33 | $26.15 | $26.20 | $23.34 | 29,724 |
| 2019-11-18 | $26.26 | $26.34 | $26.24 | $26.29 | $23.42 | 24,223 |
| 2019-11-15 | $26.30 | $26.36 | $26.24 | $26.27 | $23.40 | 18,119 |
| 2019-11-14 | $26.31 | $26.43 | $26.29 | $26.38 | $23.50 | 21,854 |
| 2019-11-13 | $26.63 | $26.72 | $26.62 | $26.68 | $23.43 | 29,023 |
| 2019-11-12 | $26.69 | $26.69 | $26.57 | $26.61 | $23.37 | 10,913 |
| 2019-11-11 | $26.59 | $26.68 | $26.57 | $26.62 | $23.38 | 11,172 |
| 2019-11-08 | $26.67 | $26.69 | $26.53 | $26.59 | $23.35 | 14,908 |
| 2019-11-07 | $26.73 | $26.80 | $26.62 | $26.65 | $23.40 | 16,341 |
| 2019-11-06 | $26.71 | $26.89 | $26.71 | $26.74 | $23.48 | 12,063 |
| 2019-11-05 | $27.00 | $27.00 | $26.70 | $26.73 | $23.48 | 36,621 |
| 2019-11-04 | $27.20 | $27.20 | $26.94 | $27.00 | $23.71 | 45,111 |
| 2019-11-01 | $27.21 | $27.32 | $27.13 | $27.13 | $23.83 | 25,443 |
| 2019-10-31 | $27.35 | $27.37 | $27.15 | $27.15 | $23.85 | 174,348 |
| 2019-10-30 | $27.30 | $27.39 | $27.25 | $27.35 | $24.02 | 28,145 |
| 2019-10-29 | $27.26 | $27.37 | $27.25 | $27.25 | $23.93 | 20,455 |
| 2019-10-28 | $27.35 | $27.47 | $27.27 | $27.40 | $24.06 | 12,346 |
| 2019-10-25 | $27.35 | $27.35 | $27.25 | $27.33 | $24.00 | 18,856 |
| 2019-10-24 | $27.37 | $27.41 | $27.26 | $27.35 | $24.02 | 16,056 |
| 2019-10-23 | $27.20 | $27.31 | $27.01 | $27.31 | $23.99 | 27,613 |
| 2019-10-22 | $27.13 | $27.13 | $27.07 | $27.09 | $23.79 | 35,125 |
| 2019-10-21 | $27.16 | $27.28 | $27.13 | $27.16 | $23.85 | 19,524 |
| 2019-10-18 | $27.03 | $27.20 | $27.03 | $27.17 | $23.86 | 20,712 |
| 2019-10-17 | $27.12 | $27.15 | $27.08 | $27.11 | $23.81 | 24,442 |
| 2019-10-16 | $26.91 | $27.12 | $26.91 | $27.11 | $23.81 | 28,112 |
| 2019-10-15 | $26.92 | $26.99 | $26.81 | $26.90 | $23.63 | 17,310 |
| 2019-10-14 | $26.73 | $26.97 | $26.73 | $26.96 | $23.68 | 23,836 |
| 2019-10-11 | $26.66 | $26.77 | $26.66 | $26.77 | $23.51 | 16,501 |
| 2019-10-10 | $26.70 | $26.70 | $26.65 | $26.70 | $23.45 | 12,655 |
| 2019-10-09 | $26.74 | $26.75 | $26.67 | $26.67 | $23.42 | 8,870 |
| 2019-10-08 | $26.73 | $26.73 | $26.66 | $26.66 | $23.41 | 14,060 |
| 2019-10-07 | $26.75 | $26.75 | $26.64 | $26.74 | $23.49 | 11,906 |
| 2019-10-04 | $26.70 | $26.75 | $26.63 | $26.75 | $23.49 | 9,252 |
| 2019-10-03 | $26.67 | $26.68 | $26.47 | $26.65 | $23.41 | 30,512 |
| 2019-10-02 | $26.68 | $26.69 | $26.59 | $26.61 | $23.37 | 10,507 |
| 2019-10-01 | $26.68 | $26.69 | $26.60 | $26.68 | $23.43 | 9,747 |
| 2019-09-30 | $26.62 | $26.69 | $26.55 | $26.57 | $23.34 | 150,241 |
| 2019-09-27 | $26.67 | $26.71 | $26.62 | $26.64 | $23.40 | 29,021 |
| 2019-09-26 | $26.69 | $26.73 | $26.61 | $26.67 | $23.42 | 18,276 |
| 2019-09-25 | $26.76 | $26.76 | $26.58 | $26.69 | $23.44 | 19,760 |
| 2019-09-24 | $26.74 | $26.76 | $26.62 | $26.74 | $23.48 | 30,057 |
| 2019-09-23 | $26.57 | $26.68 | $26.57 | $26.68 | $23.43 | 35,473 |
| 2019-09-20 | $26.55 | $26.57 | $26.43 | $26.56 | $23.33 | 20,380 |
| 2019-09-19 | $26.55 | $26.55 | $26.48 | $26.49 | $23.27 | 21,542 |
| 2019-09-18 | $26.45 | $26.50 | $26.41 | $26.48 | $23.26 | 20,665 |
| 2019-09-17 | $26.36 | $26.43 | $26.34 | $26.42 | $23.21 | 17,738 |
| 2019-09-16 | $26.40 | $26.40 | $26.25 | $26.34 | $23.13 | 22,386 |
| 2019-09-13 | $26.57 | $26.57 | $26.22 | $26.32 | $23.12 | 28,253 |
| 2019-09-12 | $26.55 | $26.57 | $26.47 | $26.53 | $23.30 | 28,132 |
| 2019-09-11 | $26.49 | $26.56 | $26.40 | $26.55 | $23.32 | 23,702 |
| 2019-09-10 | $26.60 | $26.60 | $26.41 | $26.44 | $23.22 | 50,410 |
| 2019-09-09 | $26.63 | $26.63 | $26.56 | $26.57 | $23.34 | 28,537 |
| 2019-09-06 | $26.67 | $26.70 | $26.61 | $26.65 | $23.40 | 18,157 |
| 2019-09-05 | $26.84 | $26.84 | $26.55 | $26.60 | $23.36 | 37,388 |
| 2019-09-04 | $26.72 | $26.79 | $26.66 | $26.76 | $23.50 | 37,193 |
| 2019-09-03 | $26.74 | $26.77 | $26.67 | $26.75 | $23.49 | 26,491 |
| 2019-08-30 | $26.73 | $26.73 | $26.60 | $26.60 | $23.36 | 118,621 |
| 2019-08-29 | $26.83 | $26.94 | $26.78 | $26.78 | $23.52 | 31,811 |
| 2019-08-28 | $26.88 | $26.88 | $26.79 | $26.82 | $23.56 | 27,902 |
| 2019-08-27 | $26.86 | $26.88 | $26.78 | $26.88 | $23.61 | 19,894 |
| 2019-08-26 | $26.79 | $26.82 | $26.70 | $26.81 | $23.55 | 12,558 |
| 2019-08-23 | $26.79 | $26.83 | $26.70 | $26.72 | $23.47 | 29,348 |
| 2019-08-22 | $26.74 | $26.78 | $26.67 | $26.72 | $23.47 | 22,419 |
| 2019-08-21 | $26.70 | $26.75 | $26.62 | $26.68 | $23.43 | 20,929 |
| 2019-08-20 | $26.92 | $26.92 | $26.69 | $26.70 | $23.45 | 106,514 |
| 2019-08-19 | $27.00 | $27.00 | $26.85 | $26.88 | $23.61 | 52,364 |
| 2019-08-16 | $27.05 | $27.05 | $26.95 | $26.96 | $23.68 | 24,088 |
| 2019-08-15 | $27.06 | $27.06 | $26.82 | $27.04 | $23.75 | 26,217 |
| 2019-08-14 | $27.09 | $27.33 | $27.05 | $27.31 | $23.66 | 35,334 |
| 2019-08-13 | $26.96 | $27.12 | $26.95 | $27.11 | $23.48 | 27,938 |
| 2019-08-12 | $26.92 | $26.99 | $26.88 | $26.97 | $23.36 | 18,475 |
| 2019-08-09 | $26.85 | $26.92 | $26.83 | $26.91 | $23.31 | 28,992 |
| 2019-08-08 | $26.97 | $26.97 | $26.77 | $26.80 | $23.22 | 11,191 |
| 2019-08-07 | $26.86 | $26.90 | $26.77 | $26.87 | $23.27 | 11,436 |
| 2019-08-06 | $26.82 | $26.90 | $26.80 | $26.87 | $23.28 | 38,249 |
| 2019-08-05 | $26.90 | $26.90 | $26.75 | $26.77 | $23.19 | 20,975 |
| 2019-08-02 | $26.97 | $26.97 | $26.88 | $26.94 | $23.34 | 42,392 |
| 2019-08-01 | $26.91 | $27.00 | $26.88 | $26.97 | $23.36 | 100,707 |
| 2019-07-31 | $26.87 | $26.97 | $26.68 | $26.82 | $23.23 | 167,996 |
| 2019-07-30 | $26.99 | $27.02 | $26.85 | $26.87 | $23.28 | 29,672 |
| 2019-07-29 | $26.97 | $27.12 | $26.94 | $27.02 | $23.41 | 60,720 |
| 2019-07-26 | $26.94 | $27.03 | $26.93 | $26.96 | $23.35 | 65,067 |
| 2019-07-25 | $27.08 | $27.08 | $26.91 | $26.95 | $23.35 | 43,849 |
| 2019-07-24 | $26.93 | $27.16 | $26.93 | $27.12 | $23.49 | 57,572 |
| 2019-07-23 | $26.97 | $26.97 | $26.88 | $26.88 | $23.28 | 16,727 |
| 2019-07-22 | $26.93 | $26.97 | $26.79 | $26.96 | $23.35 | 84,731 |
| 2019-07-19 | $26.97 | $26.97 | $26.83 | $26.93 | $23.33 | 53,500 |
| 2019-07-18 | $26.94 | $26.95 | $26.84 | $26.95 | $23.35 | 54,840 |
| 2019-07-17 | $26.71 | $26.94 | $26.71 | $26.93 | $23.32 | 19,120 |
| 2019-07-16 | $26.63 | $26.77 | $26.62 | $26.76 | $23.18 | 28,645 |
| 2019-07-15 | $26.62 | $26.64 | $26.55 | $26.62 | $23.06 | 18,477 |
| 2019-07-12 | $26.62 | $26.62 | $26.46 | $26.56 | $23.01 | 17,041 |
| 2019-07-11 | $26.58 | $26.64 | $26.52 | $26.55 | $23.00 | 19,843 |
| 2019-07-10 | $26.57 | $26.57 | $26.51 | $26.51 | $22.96 | 9,693 |
| 2019-07-09 | $26.52 | $26.58 | $26.48 | $26.50 | $22.96 | 16,274 |
| 2019-07-08 | $26.46 | $26.55 | $26.42 | $26.45 | $22.91 | 12,037 |
| 2019-07-05 | $26.44 | $26.50 | $26.29 | $26.42 | $22.89 | 9,226 |
| 2019-07-03 | $26.57 | $26.59 | $26.40 | $26.51 | $22.96 | 23,196 |
| 2019-07-02 | $26.28 | $26.59 | $26.20 | $26.58 | $23.03 | 33,978 |
| 2019-07-01 | $26.16 | $26.28 | $26.12 | $26.22 | $22.71 | 37,663 |
| 2019-06-28 | $26.22 | $26.27 | $26.01 | $26.01 | $22.53 | 98,808 |
| 2019-06-27 | $26.37 | $26.37 | $26.22 | $26.23 | $22.72 | 27,121 |
| 2019-06-26 | $26.53 | $26.53 | $26.33 | $26.37 | $22.84 | 15,474 |
| 2019-06-25 | $26.51 | $26.55 | $26.42 | $26.45 | $22.92 | 18,600 |
| 2019-06-24 | $26.58 | $26.58 | $26.41 | $26.45 | $22.91 | 26,365 |
| 2019-06-21 | $26.55 | $26.64 | $26.50 | $26.50 | $22.96 | 22,757 |
| 2019-06-20 | $26.60 | $26.63 | $26.54 | $26.56 | $23.01 | 30,627 |
| 2019-06-19 | $26.72 | $26.72 | $26.47 | $26.50 | $22.96 | 29,110 |
| 2019-06-18 | $26.51 | $26.61 | $26.47 | $26.60 | $23.04 | 38,059 |
| 2019-06-17 | $26.36 | $26.44 | $26.35 | $26.35 | $22.83 | 18,255 |
| 2019-06-14 | $26.27 | $26.33 | $26.25 | $26.31 | $22.79 | 20,954 |
| 2019-06-13 | $26.33 | $26.33 | $26.30 | $26.30 | $22.78 | 29,502 |
| 2019-06-12 | $26.35 | $26.35 | $26.31 | $26.31 | $22.79 | 17,566 |
| 2019-06-11 | $26.49 | $26.49 | $26.27 | $26.32 | $22.80 | 25,369 |
| 2019-06-10 | $26.43 | $26.48 | $26.36 | $26.42 | $22.89 | 73,553 |
| 2019-06-07 | $26.35 | $26.44 | $26.31 | $26.43 | $22.90 | 18,607 |
| 2019-06-06 | $26.33 | $26.33 | $26.25 | $26.33 | $22.81 | 20,997 |
| 2019-06-05 | $26.38 | $26.38 | $26.24 | $26.32 | $22.80 | 19,019 |
| 2019-06-04 | $26.24 | $26.38 | $26.24 | $26.37 | $22.84 | 19,242 |
| 2019-06-03 | $26.22 | $26.24 | $26.12 | $26.24 | $22.73 | 26,856 |
| 2019-05-31 | $26.29 | $26.29 | $26.00 | $26.04 | $22.56 | 117,313 |
| 2019-05-30 | $26.27 | $26.30 | $26.21 | $26.30 | $22.78 | 21,161 |
| 2019-05-29 | $26.20 | $26.28 | $26.11 | $26.27 | $22.76 | 22,461 |
| 2019-05-28 | $26.15 | $26.22 | $26.05 | $26.17 | $22.67 | 29,634 |
| 2019-05-24 | $26.12 | $26.16 | $26.04 | $26.10 | $22.61 | 12,396 |
| 2019-05-23 | $26.13 | $26.13 | $26.05 | $26.08 | $22.59 | 11,088 |
| 2019-05-22 | $26.14 | $26.17 | $26.05 | $26.10 | $22.61 | 17,360 |
| 2019-05-21 | $26.05 | $26.14 | $26.02 | $26.09 | $22.60 | 17,766 |
| 2019-05-20 | $26.16 | $26.16 | $26.01 | $26.02 | $22.54 | 12,032 |
| 2019-05-17 | $26.15 | $26.16 | $26.07 | $26.09 | $22.60 | 21,702 |
| 2019-05-16 | $26.11 | $26.18 | $26.08 | $26.15 | $22.65 | 26,428 |
| 2019-05-15 | $26.33 | $26.52 | $26.31 | $26.45 | $22.59 | 29,535 |
| 2019-05-14 | $26.30 | $26.36 | $26.23 | $26.33 | $22.49 | 8,727 |
| 2019-05-13 | $26.24 | $26.31 | $26.21 | $26.30 | $22.46 | 16,947 |
| 2019-05-10 | $26.26 | $26.35 | $26.21 | $26.33 | $22.49 | 33,958 |
| 2019-05-09 | $26.19 | $26.27 | $26.12 | $26.24 | $22.41 | 33,612 |
| 2019-05-08 | $26.14 | $26.25 | $26.11 | $26.17 | $22.35 | 34,651 |
| 2019-05-07 | $26.23 | $26.23 | $26.12 | $26.20 | $22.38 | 34,280 |
| 2019-05-06 | $26.22 | $26.28 | $26.13 | $26.23 | $22.40 | 17,427 |
| 2019-05-03 | $26.28 | $26.29 | $26.21 | $26.24 | $22.41 | 11,777 |
| 2019-05-02 | $26.27 | $26.28 | $26.19 | $26.24 | $22.41 | 14,651 |
| 2019-05-01 | $26.16 | $26.27 | $26.14 | $26.27 | $22.43 | 24,320 |
| 2019-04-30 | $26.32 | $26.35 | $26.09 | $26.09 | $22.28 | 118,010 |
| 2019-04-29 | $26.32 | $26.38 | $26.31 | $26.32 | $22.48 | 18,393 |
| 2019-04-26 | $26.40 | $26.41 | $26.31 | $26.31 | $22.47 | 15,752 |
| 2019-04-25 | $26.42 | $26.42 | $26.31 | $26.32 | $22.48 | 34,214 |
| 2019-04-24 | $26.42 | $26.44 | $26.38 | $26.39 | $22.54 | 17,973 |
| 2019-04-23 | $26.33 | $26.41 | $26.29 | $26.41 | $22.55 | 30,112 |
| 2019-04-22 | $26.32 | $26.34 | $26.28 | $26.29 | $22.45 | 15,920 |
| 2019-04-18 | $26.33 | $26.35 | $26.27 | $26.28 | $22.44 | 21,596 |
| 2019-04-17 | $26.38 | $26.39 | $26.31 | $26.35 | $22.50 | 42,033 |
| 2019-04-16 | $26.29 | $26.35 | $26.28 | $26.35 | $22.50 | 21,803 |
| 2019-04-15 | $26.26 | $26.28 | $26.24 | $26.28 | $22.44 | 9,525 |
| 2019-04-12 | $26.21 | $26.26 | $26.21 | $26.21 | $22.38 | 14,550 |
| 2019-04-11 | $26.12 | $26.22 | $26.10 | $26.21 | $22.38 | 15,116 |
| 2019-04-10 | $26.09 | $26.21 | $26.09 | $26.21 | $22.38 | 46,143 |
| 2019-04-09 | $26.11 | $26.15 | $26.10 | $26.12 | $22.31 | 23,622 |
| 2019-04-08 | $26.16 | $26.23 | $26.14 | $26.20 | $22.38 | 25,762 |
| 2019-04-05 | $26.20 | $26.23 | $26.17 | $26.20 | $22.38 | 38,585 |
| 2019-04-04 | $26.16 | $26.20 | $26.06 | $26.15 | $22.33 | 57,658 |
| 2019-04-03 | $26.12 | $26.24 | $26.11 | $26.20 | $22.38 | 34,857 |
| 2019-04-02 | $26.05 | $26.23 | $26.05 | $26.15 | $22.33 | 61,135 |
| 2019-04-01 | $25.85 | $26.05 | $25.85 | $26.05 | $22.25 | 64,184 |
| 2019-03-29 | $25.88 | $25.92 | $25.78 | $25.78 | $22.02 | 111,889 |
| 2019-03-28 | $25.92 | $25.93 | $25.81 | $25.88 | $22.10 | 40,233 |
| 2019-03-27 | $26.03 | $26.03 | $25.87 | $25.87 | $22.09 | 41,393 |
| 2019-03-26 | $26.20 | $26.20 | $25.96 | $25.97 | $22.18 | 169,006 |
| 2019-03-25 | $26.21 | $26.22 | $26.08 | $26.15 | $22.33 | 18,529 |
| 2019-03-22 | $26.20 | $26.24 | $26.12 | $26.23 | $22.40 | 22,504 |
| 2019-03-21 | $26.12 | $26.40 | $26.09 | $26.20 | $22.38 | 77,311 |
| 2019-03-20 | $26.20 | $26.25 | $26.03 | $26.19 | $22.37 | 32,850 |
| 2019-03-19 | $26.19 | $26.22 | $26.11 | $26.14 | $22.32 | 39,075 |
| 2019-03-18 | $26.31 | $26.34 | $26.21 | $26.28 | $22.44 | 22,027 |
| 2019-03-15 | $26.20 | $26.33 | $26.20 | $26.24 | $22.41 | 25,853 |
| 2019-03-14 | $26.38 | $26.38 | $26.17 | $26.20 | $22.38 | 40,030 |
| 2019-03-13 | $26.27 | $26.37 | $26.27 | $26.30 | $22.46 | 21,124 |
| 2019-03-12 | $26.33 | $26.37 | $26.24 | $26.27 | $22.43 | 26,901 |
| 2019-03-11 | $26.39 | $26.41 | $26.33 | $26.35 | $22.50 | 43,264 |
| 2019-03-08 | $26.25 | $26.40 | $26.17 | $26.40 | $22.55 | 29,807 |
| 2019-03-07 | $26.42 | $26.43 | $26.30 | $26.30 | $22.46 | 25,927 |
| 2019-03-06 | $26.28 | $26.46 | $26.28 | $26.44 | $22.58 | 78,183 |
| 2019-03-05 | $26.24 | $26.34 | $26.15 | $26.32 | $22.48 | 36,511 |
| 2019-03-04 | $26.18 | $26.23 | $26.10 | $26.21 | $22.38 | 48,993 |
| 2019-03-01 | $26.08 | $26.19 | $25.94 | $26.18 | $22.36 | 69,585 |
| 2019-02-28 | $25.78 | $25.93 | $25.73 | $25.93 | $22.14 | 45,426 |
| 2019-02-27 | $25.70 | $25.79 | $25.64 | $25.79 | $22.02 | 46,861 |
| 2019-02-26 | $25.71 | $25.74 | $25.63 | $25.70 | $21.95 | 21,778 |
| 2019-02-25 | $25.72 | $25.72 | $25.68 | $25.68 | $21.93 | 18,180 |
| 2019-02-22 | $25.65 | $25.72 | $25.64 | $25.71 | $21.96 | 38,716 |
| 2019-02-21 | $25.62 | $25.65 | $25.54 | $25.63 | $21.89 | 28,209 |
| 2019-02-20 | $25.56 | $25.71 | $25.52 | $25.65 | $21.91 | 29,633 |
| 2019-02-19 | $25.48 | $25.57 | $25.48 | $25.52 | $21.79 | 25,508 |
| 2019-02-15 | $25.66 | $25.66 | $25.41 | $25.43 | $21.72 | 77,610 |
| 2019-02-14 | $25.59 | $25.62 | $25.54 | $25.60 | $21.86 | 24,185 |
| 2019-02-13 | $25.50 | $25.62 | $25.50 | $25.54 | $21.81 | 29,334 |
| 2019-02-12 | $25.84 | $25.94 | $25.82 | $25.86 | $21.77 | 66,425 |
| 2019-02-11 | $25.83 | $25.87 | $25.79 | $25.87 | $21.77 | 17,938 |
| 2019-02-08 | $25.77 | $25.88 | $25.72 | $25.88 | $21.78 | 23,348 |
| 2019-02-07 | $25.76 | $25.81 | $25.67 | $25.79 | $21.70 | 32,906 |
| 2019-02-06 | $25.80 | $25.86 | $25.69 | $25.76 | $21.68 | 25,984 |
| 2019-02-05 | $25.80 | $25.87 | $25.78 | $25.79 | $21.70 | 17,832 |
| 2019-02-04 | $25.80 | $25.80 | $25.68 | $25.79 | $21.71 | 23,598 |
| 2019-02-01 | $25.85 | $25.85 | $25.63 | $25.76 | $21.68 | 43,704 |
| 2019-01-31 | $25.70 | $25.79 | $25.54 | $25.54 | $21.50 | 130,768 |
| 2019-01-30 | $25.33 | $25.70 | $25.31 | $25.70 | $21.63 | 63,480 |
| 2019-01-29 | $25.32 | $25.37 | $25.27 | $25.31 | $21.30 | 41,277 |
| 2019-01-28 | $25.26 | $25.30 | $25.20 | $25.28 | $21.28 | 53,499 |
| 2019-01-25 | $25.24 | $25.32 | $25.22 | $25.28 | $21.28 | 73,891 |
| 2019-01-24 | $25.12 | $25.23 | $25.06 | $25.20 | $21.21 | 83,684 |
| 2019-01-23 | $25.16 | $25.22 | $25.08 | $25.08 | $21.11 | 147,278 |
| 2019-01-22 | $25.22 | $25.34 | $25.16 | $25.19 | $21.20 | 45,084 |
| 2019-01-18 | $25.23 | $25.23 | $25.17 | $25.22 | $21.23 | 102,502 |
| 2019-01-17 | $25.22 | $25.25 | $25.15 | $25.20 | $21.21 | 59,141 |
| 2019-01-16 | $25.40 | $25.40 | $25.15 | $25.15 | $21.17 | 69,564 |
| 2019-01-15 | $25.38 | $25.38 | $25.28 | $25.33 | $21.32 | 18,844 |
| 2019-01-14 | $25.37 | $25.47 | $25.31 | $25.33 | $21.32 | 50,759 |
| 2019-01-11 | $25.35 | $25.39 | $25.27 | $25.38 | $21.36 | 42,477 |
| 2019-01-10 | $25.28 | $25.35 | $25.15 | $25.35 | $21.34 | 32,801 |
| 2019-01-09 | $25.33 | $25.35 | $25.25 | $25.29 | $21.29 | 28,401 |
| 2019-01-08 | $25.42 | $25.42 | $25.18 | $25.32 | $21.31 | 43,162 |
| 2019-01-07 | $25.41 | $25.44 | $25.22 | $25.32 | $21.31 | 48,597 |
| 2019-01-04 | $25.23 | $25.29 | $25.19 | $25.22 | $21.23 | 65,709 |
| 2019-01-03 | $25.13 | $25.21 | $24.94 | $25.16 | $21.18 | 68,069 |
| 2019-01-02 | $24.79 | $25.20 | $24.79 | $25.14 | $21.16 | 52,300 |
| 2018-12-31 | $24.79 | $24.91 | $24.63 | $24.91 | $20.97 | 64,161 |
| 2018-12-28 | $24.10 | $24.62 | $24.10 | $24.59 | $20.70 | 63,004 |
| 2018-12-27 | $24.21 | $24.27 | $24.06 | $24.24 | $20.40 | 52,215 |
| 2018-12-26 | $24.13 | $24.31 | $23.98 | $24.31 | $20.46 | 53,981 |
| 2018-12-24 | $24.05 | $24.20 | $23.68 | $24.15 | $20.33 | 77,439 |
| 2018-12-21 | $24.35 | $24.35 | $24.09 | $24.28 | $20.44 | 68,042 |
| 2018-12-20 | $24.40 | $24.42 | $24.00 | $24.31 | $20.46 | 157,022 |
| 2018-12-19 | $24.46 | $24.51 | $24.40 | $24.46 | $20.59 | 52,129 |
| 2018-12-18 | $24.42 | $24.43 | $24.25 | $24.37 | $20.51 | 78,309 |
| 2018-12-17 | $24.50 | $24.55 | $24.34 | $24.38 | $20.52 | 60,497 |
| 2018-12-14 | $24.45 | $24.62 | $24.45 | $24.56 | $20.67 | 43,891 |
| 2018-12-13 | $24.65 | $24.72 | $24.56 | $24.66 | $20.76 | 52,787 |
| 2018-12-12 | $24.67 | $24.77 | $24.65 | $24.67 | $20.76 | 56,605 |
| 2018-12-11 | $24.88 | $24.88 | $24.61 | $24.65 | $20.75 | 83,241 |
| 2018-12-10 | $24.73 | $24.82 | $24.66 | $24.82 | $20.89 | 63,139 |
| 2018-12-07 | $24.77 | $24.90 | $24.63 | $24.65 | $20.75 | 66,216 |
| 2018-12-06 | $24.93 | $24.93 | $24.64 | $24.77 | $20.85 | 98,061 |
| 2018-12-04 | $25.00 | $25.00 | $24.78 | $24.98 | $21.02 | 64,420 |
| 2018-12-03 | $24.88 | $25.05 | $24.76 | $25.02 | $21.06 | 56,033 |
| 2018-11-30 | $24.91 | $24.95 | $24.74 | $24.74 | $20.82 | 37,567 |
| 2018-11-29 | $24.92 | $25.03 | $24.91 | $24.91 | $20.97 | 72,798 |
| 2018-11-28 | $24.95 | $25.01 | $24.89 | $25.00 | $21.04 | 35,212 |
| 2018-11-27 | $24.98 | $25.01 | $24.90 | $24.90 | $20.96 | 18,340 |
| 2018-11-26 | $25.06 | $25.06 | $24.93 | $24.93 | $20.98 | 44,730 |
| 2018-11-23 | $24.96 | $25.06 | $24.96 | $25.00 | $21.04 | 9,016 |
| 2018-11-21 | $24.96 | $25.03 | $24.92 | $25.01 | $21.05 | 20,207 |
| 2018-11-20 | $25.05 | $25.08 | $24.87 | $24.91 | $20.97 | 51,795 |
| 2018-11-19 | $25.20 | $25.20 | $25.05 | $25.05 | $21.08 | 54,925 |
| 2018-11-16 | $25.05 | $25.13 | $25.05 | $25.13 | $21.15 | 21,113 |
| 2018-11-15 | $25.29 | $25.30 | $25.02 | $25.07 | $21.10 | 26,104 |
| 2018-11-14 | $25.68 | $25.68 | $25.57 | $25.59 | $21.22 | 11,646 |
| 2018-11-13 | $25.62 | $25.63 | $25.54 | $25.61 | $21.24 | 11,469 |
| 2018-11-12 | $25.68 | $25.68 | $25.53 | $25.60 | $21.23 | 15,948 |
| 2018-11-09 | $25.54 | $25.54 | $25.47 | $25.53 | $21.17 | 16,746 |
| 2018-11-08 | $25.51 | $25.58 | $25.45 | $25.49 | $21.14 | 18,760 |
| 2018-11-07 | $25.53 | $25.65 | $25.51 | $25.51 | $21.15 | 41,939 |
| 2018-11-06 | $25.39 | $25.53 | $25.39 | $25.49 | $21.14 | 38,619 |
| 2018-11-05 | $25.35 | $25.39 | $25.32 | $25.39 | $21.05 | 30,659 |
| 2018-11-02 | $25.40 | $25.42 | $25.31 | $25.32 | $21.00 | 21,596 |
| 2018-11-01 | $25.49 | $25.54 | $25.40 | $25.44 | $21.10 | 39,180 |
| 2018-10-31 | $25.42 | $25.55 | $25.41 | $25.55 | $21.19 | 27,763 |
| 2018-10-30 | $25.30 | $25.46 | $25.30 | $25.46 | $21.11 | 44,715 |
| 2018-10-29 | $25.28 | $25.34 | $25.28 | $25.31 | $20.99 | 28,567 |
| 2018-10-26 | $25.31 | $25.31 | $25.22 | $25.22 | $20.91 | 19,790 |
| 2018-10-25 | $25.20 | $25.36 | $25.17 | $25.29 | $20.97 | 43,393 |
| 2018-10-24 | $25.27 | $25.27 | $25.15 | $25.15 | $20.86 | 37,936 |
| 2018-10-23 | $25.19 | $25.29 | $25.10 | $25.26 | $20.95 | 57,027 |
| 2018-10-22 | $25.21 | $25.21 | $25.07 | $25.19 | $20.89 | 45,274 |
| 2018-10-19 | $25.15 | $25.15 | $25.04 | $25.15 | $20.86 | 48,507 |
| 2018-10-18 | $25.02 | $25.10 | $24.98 | $25.05 | $20.77 | 47,464 |
| 2018-10-17 | $25.00 | $25.03 | $24.94 | $25.02 | $20.75 | 25,691 |
| 2018-10-16 | $25.00 | $25.07 | $24.99 | $25.00 | $20.73 | 47,506 |
| 2018-10-15 | $25.04 | $25.10 | $24.91 | $24.99 | $20.72 | 109,236 |
| 2018-10-12 | $24.97 | $25.09 | $24.97 | $25.00 | $20.73 | 66,859 |
| 2018-10-11 | $24.94 | $24.99 | $24.83 | $24.97 | $20.71 | 54,520 |
| 2018-10-10 | $25.04 | $25.04 | $24.82 | $24.99 | $20.72 | 64,654 |
| 2018-10-09 | $25.05 | $25.09 | $24.97 | $25.05 | $20.77 | 64,999 |
| 2018-10-08 | $25.02 | $25.10 | $24.91 | $25.02 | $20.75 | 54,018 |
| 2018-10-05 | $24.99 | $25.07 | $24.84 | $25.01 | $20.74 | 65,722 |
| 2018-10-04 | $25.09 | $25.13 | $24.90 | $25.05 | $20.77 | 96,084 |
| 2018-10-03 | $25.37 | $25.43 | $24.90 | $25.14 | $20.85 | 46,900 |
| 2018-10-02 | $25.45 | $25.45 | $25.23 | $25.32 | $21.00 | 66,355 |
| 2018-10-01 | $25.58 | $25.64 | $25.30 | $25.33 | $21.00 | 54,666 |
| 2018-09-28 | $25.69 | $25.74 | $25.53 | $25.53 | $21.17 | 27,521 |
| 2018-09-27 | $25.68 | $25.68 | $25.59 | $25.67 | $21.29 | 39,908 |
| 2018-09-26 | $25.67 | $25.68 | $25.59 | $25.59 | $21.22 | 18,800 |
| 2018-09-25 | $25.75 | $25.75 | $25.58 | $25.62 | $21.25 | 29,661 |
| 2018-09-24 | $25.72 | $25.75 | $25.69 | $25.71 | $21.32 | 16,861 |
| 2018-09-21 | $25.72 | $25.72 | $25.66 | $25.68 | $21.30 | 18,583 |
| 2018-09-20 | $25.75 | $25.76 | $25.61 | $25.66 | $21.28 | 33,947 |
| 2018-09-19 | $25.80 | $25.84 | $25.70 | $25.71 | $21.32 | 24,500 |
| 2018-09-18 | $25.84 | $25.86 | $25.74 | $25.80 | $21.39 | 63,030 |
| 2018-09-17 | $25.90 | $25.90 | $25.78 | $25.85 | $21.43 | 34,808 |
| 2018-09-14 | $25.84 | $25.90 | $25.76 | $25.90 | $21.48 | 28,729 |
| 2018-09-13 | $25.92 | $25.92 | $25.83 | $25.84 | $21.43 | 34,212 |
| 2018-09-12 | $25.95 | $26.03 | $25.84 | $25.85 | $21.44 | 46,332 |
| 2018-09-11 | $25.91 | $25.99 | $25.91 | $25.99 | $21.55 | 20,278 |
| 2018-09-10 | $25.89 | $25.98 | $25.83 | $25.91 | $21.49 | 17,462 |
| 2018-09-07 | $25.92 | $25.92 | $25.80 | $25.85 | $21.44 | 29,563 |
| 2018-09-06 | $26.03 | $26.05 | $25.94 | $25.94 | $21.51 | 51,481 |
| 2018-09-05 | $26.13 | $26.13 | $25.95 | $26.00 | $21.56 | 52,513 |
| 2018-09-04 | $26.20 | $26.20 | $26.08 | $26.11 | $21.65 | 27,509 |
| 2018-08-31 | $26.14 | $26.20 | $26.12 | $26.18 | $21.71 | 26,302 |
| 2018-08-30 | $26.13 | $26.13 | $26.05 | $26.10 | $21.64 | 19,458 |
| 2018-08-29 | $26.03 | $26.09 | $26.01 | $26.03 | $21.59 | 27,295 |
| 2018-08-28 | $25.92 | $26.03 | $25.91 | $26.03 | $21.58 | 34,549 |
| 2018-08-27 | $25.91 | $25.95 | $25.90 | $25.95 | $21.52 | 12,938 |
| 2018-08-24 | $25.91 | $25.92 | $25.86 | $25.91 | $21.49 | 23,602 |
| 2018-08-23 | $25.88 | $25.91 | $25.83 | $25.91 | $21.49 | 22,969 |
| 2018-08-22 | $25.89 | $25.95 | $25.85 | $25.88 | $21.46 | 30,492 |
| 2018-08-21 | $25.91 | $25.91 | $25.78 | $25.87 | $21.45 | 31,971 |
| 2018-08-20 | $25.79 | $25.85 | $25.79 | $25.85 | $21.44 | 20,841 |
| 2018-08-17 | $25.71 | $25.84 | $25.71 | $25.76 | $21.36 | 18,247 |
| 2018-08-16 | $25.70 | $25.77 | $25.66 | $25.74 | $21.34 | 16,553 |
| 2018-08-15 | $26.06 | $26.08 | $26.04 | $26.08 | $21.32 | 29,556 |
| 2018-08-14 | $26.00 | $26.05 | $25.97 | $26.01 | $21.26 | 22,107 |
| 2018-08-13 | $25.98 | $25.98 | $25.93 | $25.98 | $21.23 | 67,988 |
| 2018-08-10 | $25.95 | $25.97 | $25.87 | $25.95 | $21.21 | 18,655 |
| 2018-08-09 | $25.96 | $26.00 | $25.93 | $25.95 | $21.21 | 18,081 |
| 2018-08-08 | $25.98 | $25.98 | $25.91 | $25.92 | $21.19 | 23,258 |
| 2018-08-07 | $25.98 | $25.98 | $25.90 | $25.94 | $21.20 | 17,387 |
| 2018-08-06 | $25.94 | $25.95 | $25.88 | $25.94 | $21.20 | 8,769 |
| 2018-08-03 | $25.90 | $25.97 | $25.90 | $25.93 | $21.19 | 21,026 |
| 2018-08-02 | $25.83 | $25.91 | $25.75 | $25.90 | $21.17 | 23,558 |
| 2018-08-01 | $25.90 | $25.90 | $25.80 | $25.80 | $21.09 | 12,706 |
| 2018-07-31 | $25.96 | $25.96 | $25.85 | $25.85 | $21.13 | 122,649 |
| 2018-07-30 | $26.03 | $26.03 | $25.92 | $25.94 | $21.20 | 29,304 |
| 2018-07-27 | $26.02 | $26.05 | $25.98 | $26.00 | $21.25 | 76,516 |
| 2018-07-26 | $26.03 | $26.03 | $25.92 | $26.00 | $21.25 | 24,782 |
| 2018-07-25 | $26.01 | $26.08 | $25.93 | $26.03 | $21.28 | 31,586 |
| 2018-07-24 | $26.07 | $26.07 | $25.96 | $25.96 | $21.22 | 113,928 |
| 2018-07-23 | $26.00 | $26.03 | $25.93 | $26.01 | $21.26 | 9,990 |
| 2018-07-20 | $25.98 | $26.05 | $25.86 | $26.02 | $21.27 | 119,017 |
| 2018-07-19 | $25.93 | $25.93 | $25.86 | $25.92 | $21.19 | 38,553 |
| 2018-07-18 | $25.91 | $25.96 | $25.88 | $25.89 | $21.16 | 21,583 |
| 2018-07-17 | $25.82 | $25.93 | $25.82 | $25.90 | $21.17 | 32,990 |
| 2018-07-16 | $25.98 | $25.98 | $25.81 | $25.90 | $21.17 | 37,628 |
| 2018-07-13 | $26.18 | $26.18 | $25.96 | $25.97 | $21.23 | 16,090 |
| 2018-07-12 | $26.20 | $26.20 | $26.06 | $26.14 | $21.37 | 28,770 |
| 2018-07-11 | $26.13 | $26.20 | $26.12 | $26.15 | $21.37 | 22,900 |
| 2018-07-10 | $26.16 | $26.16 | $26.12 | $26.15 | $21.37 | 31,190 |
| 2018-07-09 | $26.30 | $26.30 | $26.12 | $26.12 | $21.35 | 82,902 |
| 2018-07-06 | $26.21 | $26.38 | $26.21 | $26.32 | $21.51 | 35,141 |
| 2018-07-05 | $26.15 | $26.21 | $26.15 | $26.20 | $21.41 | 24,162 |
| 2018-07-03 | $26.00 | $26.09 | $26.00 | $26.08 | $21.32 | 35,142 |
| 2018-07-02 | $26.07 | $26.09 | $26.01 | $26.02 | $21.27 | 46,804 |
| 2018-06-29 | $25.99 | $26.08 | $25.99 | $26.01 | $21.26 | 26,751 |
| 2018-06-28 | $26.00 | $26.00 | $25.90 | $25.98 | $21.23 | 47,500 |
| 2018-06-27 | $26.13 | $26.13 | $25.95 | $25.96 | $21.22 | 25,735 |
| 2018-06-26 | $26.17 | $26.18 | $26.10 | $26.13 | $21.36 | 20,739 |
| 2018-06-25 | $26.19 | $26.19 | $26.10 | $26.15 | $21.37 | 19,999 |
| 2018-06-22 | $26.17 | $26.17 | $26.16 | $26.17 | $21.39 | 8,494 |
| 2018-06-21 | $26.12 | $26.15 | $26.11 | $26.15 | $21.37 | 16,095 |
| 2018-06-20 | $26.20 | $26.22 | $26.12 | $26.12 | $21.35 | 22,532 |
| 2018-06-19 | $26.20 | $26.20 | $26.11 | $26.15 | $21.37 | 16,645 |
| 2018-06-18 | $26.14 | $26.18 | $26.10 | $26.17 | $21.39 | 68,446 |
| 2018-06-15 | $26.19 | $26.19 | $26.05 | $26.08 | $21.32 | 24,265 |
| 2018-06-14 | $26.05 | $26.17 | $26.05 | $26.15 | $21.37 | 17,394 |
| 2018-06-13 | $26.20 | $26.20 | $26.12 | $26.14 | $21.37 | 19,028 |
| 2018-06-12 | $26.22 | $26.22 | $26.07 | $26.15 | $21.37 | 32,517 |
| 2018-06-11 | $26.18 | $26.21 | $26.13 | $26.20 | $21.41 | 26,837 |
| 2018-06-08 | $26.13 | $26.28 | $26.13 | $26.28 | $21.48 | 56,789 |
| 2018-06-07 | $26.23 | $26.23 | $26.07 | $26.18 | $21.40 | 93,533 |
| 2018-06-06 | $26.13 | $26.23 | $26.13 | $26.19 | $21.41 | 28,885 |
| 2018-06-05 | $26.06 | $26.17 | $25.97 | $26.13 | $21.36 | 44,893 |
| 2018-06-04 | $26.03 | $26.12 | $25.96 | $26.07 | $21.31 | 57,669 |
| 2018-06-01 | $25.88 | $26.00 | $25.83 | $25.99 | $21.24 | 36,614 |
| 2018-05-31 | $25.87 | $25.87 | $25.73 | $25.74 | $21.04 | 25,471 |
| 2018-05-30 | $25.79 | $25.87 | $25.79 | $25.86 | $21.14 | 22,900 |
| 2018-05-29 | $25.80 | $25.80 | $25.62 | $25.79 | $21.08 | 26,458 |
| 2018-05-25 | $25.70 | $25.88 | $25.68 | $25.73 | $21.03 | 13,104 |
| 2018-05-24 | $25.50 | $25.70 | $25.43 | $25.70 | $21.01 | 47,851 |
| 2018-05-23 | $25.49 | $25.49 | $25.41 | $25.44 | $20.79 | 20,103 |
| 2018-05-22 | $25.50 | $25.50 | $25.43 | $25.49 | $20.83 | 26,078 |
| 2018-05-21 | $25.55 | $25.55 | $25.45 | $25.45 | $20.80 | 20,175 |
| 2018-05-18 | $25.49 | $25.50 | $25.45 | $25.45 | $20.80 | 23,307 |
| 2018-05-17 | $25.50 | $25.52 | $25.45 | $25.47 | $20.82 | 8,774 |
| 2018-05-16 | $25.54 | $25.59 | $25.46 | $25.52 | $20.86 | 36,981 |
| 2018-05-15 | $25.89 | $26.04 | $25.75 | $25.86 | $20.83 | 27,895 |
| 2018-05-14 | $25.97 | $26.06 | $25.88 | $25.89 | $20.85 | 24,497 |
| 2018-05-11 | $25.83 | $25.93 | $25.70 | $25.93 | $20.89 | 39,690 |
| 2018-05-10 | $25.85 | $25.94 | $25.80 | $25.82 | $20.80 | 21,311 |
| 2018-05-09 | $25.78 | $25.84 | $25.67 | $25.75 | $20.74 | 28,293 |
| 2018-05-08 | $25.88 | $25.88 | $25.78 | $25.87 | $20.84 | 17,281 |
| 2018-05-07 | $26.15 | $26.15 | $25.87 | $25.88 | $20.85 | 67,497 |
| 2018-05-04 | $25.94 | $26.14 | $25.94 | $26.07 | $21.00 | 14,718 |
| 2018-05-03 | $26.02 | $26.02 | $25.94 | $25.94 | $20.89 | 8,834 |
| 2018-05-02 | $25.99 | $26.03 | $25.95 | $25.99 | $20.94 | 32,473 |
| 2018-05-01 | $25.87 | $26.01 | $25.87 | $25.95 | $20.90 | 30,421 |
| 2018-04-30 | $25.94 | $25.99 | $25.85 | $25.86 | $20.83 | 24,595 |
| 2018-04-27 | $25.80 | $25.92 | $25.76 | $25.87 | $20.84 | 22,630 |
| 2018-04-26 | $25.79 | $25.84 | $25.70 | $25.84 | $20.81 | 8,462 |
| 2018-04-25 | $25.88 | $25.88 | $25.61 | $25.73 | $20.73 | 23,101 |
| 2018-04-24 | $25.97 | $25.97 | $25.82 | $25.89 | $20.85 | 47,013 |
| 2018-04-23 | $25.95 | $26.02 | $25.80 | $25.94 | $20.89 | 26,405 |
| 2018-04-20 | $25.92 | $26.04 | $25.81 | $26.00 | $20.94 | 48,003 |
| 2018-04-19 | $25.98 | $25.98 | $25.80 | $25.85 | $20.82 | 24,772 |
| 2018-04-18 | $26.00 | $26.02 | $25.91 | $25.93 | $20.89 | 14,661 |
| 2018-04-17 | $25.90 | $26.03 | $25.87 | $26.03 | $20.97 | 21,258 |
| 2018-04-16 | $25.87 | $25.99 | $25.87 | $25.99 | $20.94 | 23,784 |
| 2018-04-13 | $25.90 | $25.95 | $25.87 | $25.95 | $20.90 | 14,702 |
| 2018-04-12 | $25.98 | $25.99 | $25.86 | $25.95 | $20.90 | 85,963 |
| 2018-04-11 | $25.96 | $25.97 | $25.95 | $25.95 | $20.90 | 56,519 |
| 2018-04-10 | $25.97 | $25.97 | $25.95 | $25.95 | $20.90 | 14,302 |
| 2018-04-09 | $25.88 | $25.96 | $25.88 | $25.95 | $20.90 | 21,326 |
| 2018-04-06 | $25.93 | $25.97 | $25.87 | $25.90 | $20.86 | 39,652 |
| 2018-04-05 | $25.99 | $26.03 | $25.90 | $25.95 | $20.90 | 18,215 |
| 2018-04-04 | $25.96 | $26.03 | $25.91 | $25.98 | $20.93 | 25,022 |
| 2018-04-03 | $26.05 | $26.05 | $25.90 | $25.99 | $20.94 | 29,012 |
| 2018-04-02 | $26.08 | $26.08 | $25.98 | $26.05 | $20.98 | 16,862 |
| 2018-03-29 | $26.06 | $26.10 | $25.99 | $25.99 | $20.94 | 19,583 |
| 2018-03-28 | $26.05 | $26.05 | $25.99 | $26.04 | $20.98 | 14,030 |
| 2018-03-27 | $26.02 | $26.06 | $26.00 | $26.00 | $20.94 | 17,398 |
| 2018-03-26 | $26.03 | $26.03 | $25.91 | $25.95 | $20.90 | 14,448 |
| 2018-03-23 | $26.03 | $26.05 | $25.99 | $26.01 | $20.95 | 8,052 |
| 2018-03-22 | $26.04 | $26.08 | $26.01 | $26.04 | $20.98 | 16,739 |
| 2018-03-21 | $25.99 | $26.09 | $25.97 | $26.04 | $20.98 | 25,165 |
| 2018-03-20 | $26.05 | $26.05 | $25.92 | $26.00 | $20.94 | 29,563 |
| 2018-03-19 | $26.09 | $26.09 | $25.95 | $26.03 | $20.97 | 40,059 |
| 2018-03-16 | $26.10 | $26.10 | $26.05 | $26.09 | $21.02 | 8,054 |
| 2018-03-15 | $26.12 | $26.12 | $26.03 | $26.06 | $20.99 | 9,903 |
| 2018-03-14 | $25.97 | $26.03 | $25.90 | $25.97 | $20.92 | 140,572 |
| 2018-03-13 | $26.21 | $26.21 | $25.95 | $25.95 | $20.90 | 69,783 |
| 2018-03-12 | $26.35 | $26.35 | $26.14 | $26.17 | $21.08 | 22,928 |
| 2018-03-09 | $26.34 | $26.35 | $26.26 | $26.26 | $21.15 | 16,691 |
| 2018-03-08 | $26.42 | $26.47 | $26.15 | $26.34 | $21.22 | 83,251 |
| 2018-03-07 | $26.47 | $26.55 | $26.34 | $26.46 | $21.31 | 127,141 |
| 2018-03-06 | $26.38 | $26.50 | $26.37 | $26.48 | $21.33 | 22,808 |
| 2018-03-05 | $26.32 | $26.40 | $26.22 | $26.40 | $21.27 | 19,747 |
| 2018-03-02 | $26.32 | $26.32 | $26.21 | $26.25 | $21.14 | 28,166 |
| 2018-03-01 | $26.29 | $26.45 | $26.25 | $26.35 | $21.23 | 68,077 |
| 2018-02-28 | $25.97 | $26.20 | $25.90 | $26.20 | $21.10 | 49,822 |
| 2018-02-27 | $25.97 | $26.06 | $25.92 | $26.00 | $20.94 | 32,392 |
| 2018-02-26 | $25.92 | $25.95 | $25.83 | $25.86 | $20.83 | 54,302 |
| 2018-02-23 | $25.90 | $25.92 | $25.81 | $25.84 | $20.81 | 26,622 |
| 2018-02-22 | $25.66 | $25.99 | $25.66 | $25.77 | $20.76 | 61,078 |
| 2018-02-21 | $25.71 | $25.87 | $25.65 | $25.65 | $20.66 | 104,732 |
| 2018-02-20 | $25.51 | $25.64 | $25.50 | $25.64 | $20.65 | 77,057 |
| 2018-02-16 | $25.51 | $25.52 | $25.47 | $25.48 | $20.53 | 35,267 |
| 2018-02-15 | $25.58 | $25.58 | $25.42 | $25.46 | $20.51 | 44,702 |
| 2018-02-14 | $25.51 | $25.52 | $25.42 | $25.44 | $20.49 | 74,439 |
| 2018-02-13 | $25.61 | $25.66 | $25.52 | $25.53 | $20.56 | 27,491 |
| 2018-02-12 | $25.97 | $26.01 | $25.81 | $25.99 | $20.63 | 46,143 |
| 2018-02-09 | $25.87 | $25.94 | $25.50 | $25.86 | $20.53 | 48,531 |
| 2018-02-08 | $26.00 | $26.00 | $25.65 | $25.67 | $20.38 | 48,803 |
| 2018-02-07 | $25.81 | $26.10 | $25.65 | $25.97 | $20.62 | 67,786 |
| 2018-02-06 | $25.45 | $25.62 | $25.12 | $25.62 | $20.34 | 58,088 |
| 2018-02-05 | $25.57 | $25.73 | $25.50 | $25.58 | $20.31 | 49,941 |
| 2018-02-02 | $25.79 | $25.79 | $25.51 | $25.61 | $20.33 | 63,684 |
| 2018-02-01 | $26.02 | $26.02 | $25.74 | $25.89 | $20.55 | 56,040 |
| 2018-01-31 | $25.92 | $26.00 | $25.85 | $25.98 | $20.62 | 33,326 |
| 2018-01-30 | $25.98 | $26.02 | $25.79 | $25.82 | $20.50 | 50,233 |
| 2018-01-29 | $26.30 | $26.35 | $25.97 | $26.07 | $20.70 | 66,361 |
| 2018-01-26 | $26.38 | $26.38 | $26.25 | $26.29 | $20.87 | 25,016 |
| 2018-01-25 | $26.40 | $26.41 | $26.28 | $26.32 | $20.90 | 39,480 |
| 2018-01-24 | $26.48 | $26.51 | $26.38 | $26.39 | $20.95 | 126,105 |
| 2018-01-23 | $26.44 | $26.49 | $26.40 | $26.49 | $21.03 | 22,779 |
| 2018-01-22 | $26.47 | $26.47 | $26.40 | $26.40 | $20.96 | 15,676 |
| 2018-01-19 | $26.30 | $26.64 | $26.23 | $26.40 | $20.96 | 75,420 |
| 2018-01-18 | $26.50 | $26.50 | $26.22 | $26.30 | $20.88 | 38,857 |
| 2018-01-17 | $26.51 | $26.58 | $26.51 | $26.55 | $21.08 | 16,641 |
| 2018-01-16 | $26.74 | $26.74 | $26.53 | $26.55 | $21.08 | 23,501 |
| 2018-01-12 | $26.78 | $26.78 | $26.62 | $26.62 | $21.13 | 25,199 |
| 2018-01-11 | $26.81 | $26.92 | $26.77 | $26.79 | $21.27 | 21,323 |
| 2018-01-10 | $26.90 | $26.90 | $26.62 | $26.79 | $21.26 | 29,257 |
| 2018-01-09 | $27.00 | $27.04 | $26.85 | $27.04 | $21.47 | 11,000 |
| 2018-01-08 | $27.05 | $27.05 | $26.88 | $26.95 | $21.39 | 39,218 |
| 2018-01-05 | $26.78 | $26.93 | $26.75 | $26.91 | $21.36 | 37,796 |
| 2018-01-04 | $26.83 | $26.83 | $26.60 | $26.71 | $21.20 | 13,285 |
| 2018-01-03 | $26.73 | $26.80 | $26.49 | $26.74 | $21.23 | 56,028 |
| 2018-01-02 | $26.93 | $26.93 | $26.57 | $26.63 | $21.14 | 38,989 |
| 2017-12-29 | $26.89 | $26.92 | $26.78 | $26.92 | $21.37 | 39,085 |
| 2017-12-28 | $26.99 | $26.99 | $26.83 | $26.83 | $21.30 | 29,123 |
| 2017-12-27 | $26.94 | $26.97 | $26.89 | $26.91 | $21.36 | 9,131 |
| 2017-12-26 | $26.96 | $26.96 | $26.83 | $26.89 | $21.35 | 8,000 |
| 2017-12-22 | $26.96 | $26.96 | $26.86 | $26.89 | $21.35 | 11,500 |
| 2017-12-21 | $26.96 | $27.02 | $26.91 | $26.91 | $21.36 | 21,527 |
| 2017-12-20 | $26.97 | $27.02 | $26.87 | $26.87 | $21.33 | 36,943 |
| 2017-12-19 | $26.98 | $27.04 | $26.91 | $27.04 | $21.47 | 38,537 |
| 2017-12-18 | $26.97 | $26.99 | $26.92 | $26.98 | $21.42 | 26,881 |
| 2017-12-15 | $27.04 | $27.04 | $26.92 | $26.92 | $21.37 | 52,804 |
| 2017-12-14 | $27.03 | $27.07 | $26.91 | $26.91 | $21.36 | 20,345 |
| 2017-12-13 | $27.10 | $27.10 | $26.89 | $27.03 | $21.46 | 53,785 |
| 2017-12-12 | $27.14 | $27.14 | $27.02 | $27.12 | $21.53 | 36,641 |
| 2017-12-11 | $27.19 | $27.19 | $27.05 | $27.14 | $21.54 | 27,197 |
| 2017-12-08 | $27.11 | $27.18 | $27.09 | $27.15 | $21.55 | 21,819 |
| 2017-12-07 | $27.07 | $27.11 | $26.97 | $27.08 | $21.50 | 29,221 |
| 2017-12-06 | $27.04 | $27.07 | $26.99 | $27.02 | $21.45 | 27,066 |
| 2017-12-05 | $26.96 | $26.99 | $26.90 | $26.99 | $21.43 | 25,791 |
| 2017-12-04 | $26.98 | $27.07 | $26.90 | $26.90 | $21.35 | 150,447 |
| 2017-12-01 | $26.98 | $26.99 | $26.85 | $26.99 | $21.43 | 41,386 |
| 2017-11-30 | $26.90 | $26.94 | $26.84 | $26.88 | $21.34 | 102,046 |
| 2017-11-29 | $27.02 | $27.02 | $26.87 | $26.90 | $21.35 | 39,769 |
| 2017-11-28 | $27.17 | $27.17 | $26.92 | $26.98 | $21.42 | 51,476 |
| 2017-11-27 | $27.05 | $27.17 | $27.04 | $27.17 | $21.57 | 30,711 |
| 2017-11-24 | $27.10 | $27.15 | $27.02 | $27.11 | $21.52 | 17,072 |
| 2017-11-22 | $27.04 | $27.09 | $26.98 | $27.07 | $21.49 | 59,116 |
| 2017-11-21 | $26.93 | $27.04 | $26.90 | $27.04 | $21.47 | 51,751 |
| 2017-11-20 | $26.74 | $26.93 | $26.73 | $26.91 | $21.36 | 56,257 |
| 2017-11-17 | $26.67 | $26.71 | $26.61 | $26.71 | $21.20 | 13,256 |
| 2017-11-16 | $26.59 | $26.61 | $26.52 | $26.52 | $21.05 | 15,337 |
| 2017-11-15 | $26.51 | $26.52 | $26.39 | $26.52 | $21.05 | 31,675 |
| 2017-11-14 | $26.84 | $26.85 | $26.81 | $26.84 | $21.01 | 105,006 |
| 2017-11-13 | $26.78 | $26.84 | $26.75 | $26.76 | $20.95 | 67,718 |
| 2017-11-10 | $26.76 | $26.79 | $26.70 | $26.76 | $20.95 | 61,974 |
| 2017-11-09 | $26.74 | $26.78 | $26.67 | $26.78 | $20.96 | 64,459 |
| 2017-11-08 | $26.74 | $26.74 | $26.70 | $26.72 | $20.92 | 30,611 |
| 2017-11-07 | $26.76 | $26.77 | $26.68 | $26.72 | $20.92 | 72,426 |
| 2017-11-06 | $26.73 | $26.77 | $26.65 | $26.75 | $20.94 | 55,470 |
| 2017-11-03 | $26.69 | $26.73 | $26.69 | $26.73 | $20.92 | 14,579 |
| 2017-11-02 | $26.57 | $26.68 | $26.57 | $26.68 | $20.88 | 187,312 |
| 2017-11-01 | $26.71 | $26.73 | $26.60 | $26.60 | $20.82 | 87,063 |
| 2017-10-31 | $26.68 | $26.73 | $26.63 | $26.63 | $20.85 | 39,666 |
| 2017-10-30 | $26.71 | $26.71 | $26.62 | $26.64 | $20.85 | 32,665 |
| 2017-10-27 | $26.68 | $26.73 | $26.63 | $26.69 | $20.89 | 36,704 |
| 2017-10-26 | $26.65 | $26.68 | $26.58 | $26.65 | $20.86 | 29,249 |
| 2017-10-25 | $26.65 | $26.65 | $26.54 | $26.58 | $20.81 | 46,295 |
| 2017-10-24 | $26.75 | $26.75 | $26.66 | $26.74 | $20.93 | 42,289 |
| 2017-10-23 | $26.79 | $26.79 | $26.66 | $26.72 | $20.92 | 27,229 |
| 2017-10-20 | $26.73 | $26.79 | $26.65 | $26.79 | $20.97 | 54,326 |
| 2017-10-19 | $26.63 | $26.72 | $26.61 | $26.72 | $20.92 | 33,866 |
| 2017-10-18 | $26.55 | $26.63 | $26.51 | $26.62 | $20.84 | 31,503 |
| 2017-10-17 | $26.58 | $26.63 | $26.47 | $26.63 | $20.85 | 39,582 |
| 2017-10-16 | $26.61 | $26.62 | $26.57 | $26.59 | $20.81 | 22,302 |
| 2017-10-13 | $26.55 | $26.59 | $26.54 | $26.55 | $20.78 | 12,790 |
| 2017-10-12 | $26.39 | $26.51 | $26.39 | $26.51 | $20.75 | 24,896 |
| 2017-10-11 | $26.34 | $26.42 | $26.28 | $26.35 | $20.63 | 44,056 |
| 2017-10-10 | $26.19 | $26.34 | $26.12 | $26.34 | $20.62 | 47,516 |
| 2017-10-09 | $26.30 | $26.33 | $26.09 | $26.12 | $20.45 | 87,582 |
| 2017-10-06 | $26.54 | $26.54 | $26.22 | $26.27 | $20.56 | 49,212 |
| 2017-10-05 | $26.49 | $26.59 | $26.46 | $26.49 | $20.74 | 86,083 |
| 2017-10-04 | $26.54 | $26.54 | $26.42 | $26.43 | $20.69 | 17,068 |
| 2017-10-03 | $26.60 | $26.60 | $26.42 | $26.45 | $20.70 | 60,471 |
| 2017-10-02 | $26.64 | $26.73 | $26.56 | $26.57 | $20.80 | 137,663 |
| 2017-09-29 | $26.69 | $26.72 | $26.64 | $26.65 | $20.86 | 15,937 |
| 2017-09-28 | $26.62 | $26.69 | $26.62 | $26.69 | $20.89 | 42,250 |
| 2017-09-27 | $26.67 | $26.73 | $26.58 | $26.73 | $20.92 | 29,364 |
| 2017-09-26 | $26.72 | $26.72 | $26.66 | $26.71 | $20.91 | 20,743 |
| 2017-09-25 | $26.71 | $26.75 | $26.65 | $26.72 | $20.91 | 52,448 |
| 2017-09-22 | $26.65 | $26.73 | $26.63 | $26.65 | $20.86 | 41,870 |
| 2017-09-21 | $26.72 | $26.73 | $26.64 | $26.66 | $20.87 | 23,215 |
| 2017-09-20 | $26.73 | $26.73 | $26.65 | $26.72 | $20.92 | 34,442 |
| 2017-09-19 | $26.70 | $26.73 | $26.64 | $26.73 | $20.92 | 44,831 |
| 2017-09-18 | $26.70 | $26.73 | $26.62 | $26.67 | $20.88 | 43,386 |
| 2017-09-15 | $26.72 | $26.73 | $26.62 | $26.70 | $20.90 | 29,073 |
| 2017-09-14 | $26.75 | $26.75 | $26.62 | $26.62 | $20.84 | 113,045 |
| 2017-09-13 | $26.69 | $26.85 | $26.59 | $26.75 | $20.94 | 77,456 |
| 2017-09-12 | $26.64 | $26.70 | $26.64 | $26.65 | $20.86 | 45,511 |
| 2017-09-11 | $26.54 | $26.72 | $26.50 | $26.65 | $20.86 | 33,184 |
| 2017-09-08 | $26.54 | $26.55 | $26.45 | $26.51 | $20.75 | 30,992 |
| 2017-09-07 | $26.46 | $26.55 | $26.42 | $26.54 | $20.77 | 46,921 |
| 2017-09-06 | $26.42 | $26.55 | $26.42 | $26.49 | $20.74 | 51,135 |
| 2017-09-05 | $26.53 | $26.55 | $26.40 | $26.42 | $20.68 | 74,704 |
| 2017-09-01 | $26.58 | $26.59 | $26.44 | $26.44 | $20.70 | 43,810 |
| 2017-08-31 | $26.54 | $26.57 | $26.47 | $26.57 | $20.80 | 66,287 |
| 2017-08-30 | $26.58 | $26.58 | $26.47 | $26.53 | $20.77 | 101,517 |
| 2017-08-29 | $26.57 | $26.60 | $26.49 | $26.50 | $20.74 | 40,269 |
| 2017-08-28 | $26.54 | $26.59 | $26.51 | $26.59 | $20.81 | 24,746 |
| 2017-08-25 | $26.54 | $26.56 | $26.46 | $26.48 | $20.73 | 19,108 |
| 2017-08-24 | $26.56 | $26.56 | $26.47 | $26.51 | $20.75 | 22,199 |
| 2017-08-23 | $26.55 | $26.56 | $26.46 | $26.49 | $20.74 | 48,672 |
| 2017-08-22 | $26.54 | $26.56 | $26.46 | $26.50 | $20.74 | 42,280 |
| 2017-08-21 | $26.57 | $26.58 | $26.46 | $26.47 | $20.72 | 33,836 |
| 2017-08-18 | $26.50 | $26.56 | $26.46 | $26.56 | $20.79 | 14,445 |
| 2017-08-17 | $26.55 | $26.56 | $26.44 | $26.49 | $20.74 | 17,839 |
| 2017-08-16 | $26.50 | $26.55 | $26.44 | $26.50 | $20.74 | 27,442 |
| 2017-08-15 | $26.50 | $26.50 | $26.39 | $26.50 | $20.74 | 44,738 |
| 2017-08-14 | $26.82 | $26.84 | $26.74 | $26.79 | $20.68 | 40,528 |
| 2017-08-11 | $26.73 | $26.78 | $26.60 | $26.74 | $20.64 | 79,939 |
| 2017-08-10 | $26.84 | $26.84 | $26.56 | $26.69 | $20.60 | 51,893 |
| 2017-08-09 | $26.77 | $26.85 | $26.75 | $26.84 | $20.72 | 94,125 |
| 2017-08-08 | $26.75 | $26.80 | $26.68 | $26.80 | $20.69 | 53,654 |
| 2017-08-07 | $26.76 | $26.76 | $26.67 | $26.69 | $20.60 | 27,521 |
| 2017-08-04 | $26.74 | $26.76 | $26.69 | $26.76 | $20.65 | 47,039 |
| 2017-08-03 | $26.60 | $26.73 | $26.55 | $26.64 | $20.56 | 36,674 |
| 2017-08-02 | $26.60 | $26.60 | $26.52 | $26.53 | $20.48 | 19,436 |
| 2017-08-01 | $26.60 | $26.63 | $26.50 | $26.60 | $20.53 | 28,461 |
| 2017-07-31 | $26.53 | $26.60 | $26.51 | $26.60 | $20.53 | 39,780 |
| 2017-07-28 | $26.47 | $26.56 | $26.38 | $26.56 | $20.50 | 164,893 |
| 2017-07-27 | $26.47 | $26.47 | $26.38 | $26.47 | $20.43 | 18,771 |
| 2017-07-26 | $26.44 | $26.44 | $26.35 | $26.43 | $20.40 | 65,055 |
| 2017-07-25 | $26.49 | $26.52 | $26.40 | $26.41 | $20.38 | 36,228 |
| 2017-07-24 | $26.67 | $26.67 | $26.42 | $26.44 | $20.41 | 46,678 |
| 2017-07-21 | $26.48 | $26.64 | $26.43 | $26.64 | $20.56 | 43,685 |
| 2017-07-20 | $26.48 | $26.60 | $26.37 | $26.54 | $20.48 | 50,110 |
| 2017-07-19 | $26.54 | $26.59 | $26.43 | $26.43 | $20.40 | 44,648 |
| 2017-07-18 | $26.49 | $26.54 | $26.37 | $26.54 | $20.48 | 63,298 |
| 2017-07-17 | $26.49 | $26.51 | $26.43 | $26.48 | $20.44 | 33,508 |
| 2017-07-14 | $26.49 | $26.49 | $26.35 | $26.49 | $20.45 | 19,514 |
| 2017-07-13 | $26.56 | $26.56 | $26.34 | $26.40 | $20.38 | 56,884 |
| 2017-07-12 | $26.43 | $26.55 | $26.41 | $26.55 | $20.49 | 108,541 |
| 2017-07-11 | $26.44 | $26.44 | $26.32 | $26.43 | $20.40 | 59,075 |
| 2017-07-10 | $26.41 | $26.55 | $26.32 | $26.41 | $20.38 | 49,527 |
| 2017-07-07 | $26.35 | $26.41 | $26.28 | $26.40 | $20.38 | 67,029 |
| 2017-07-06 | $26.37 | $26.44 | $26.28 | $26.35 | $20.34 | 88,745 |
| 2017-07-05 | $26.36 | $26.37 | $26.28 | $26.37 | $20.35 | 20,773 |
| 2017-07-03 | $26.38 | $26.38 | $26.28 | $26.35 | $20.34 | 26,449 |
| 2017-06-30 | $26.25 | $26.37 | $26.20 | $26.36 | $20.35 | 94,489 |
| 2017-06-29 | $26.43 | $26.43 | $26.18 | $26.24 | $20.25 | 141,775 |
| 2017-06-28 | $26.35 | $26.51 | $26.35 | $26.45 | $20.42 | 112,774 |
| 2017-06-27 | $26.21 | $26.33 | $26.21 | $26.32 | $20.32 | 90,266 |
| 2017-06-26 | $26.19 | $26.30 | $26.18 | $26.26 | $20.27 | 58,049 |
| 2017-06-23 | $26.13 | $26.19 | $26.10 | $26.13 | $20.17 | 82,272 |
| 2017-06-22 | $26.00 | $26.13 | $26.00 | $26.12 | $20.16 | 52,639 |
| 2017-06-21 | $26.06 | $26.06 | $25.98 | $25.99 | $20.06 | 62,051 |
| 2017-06-20 | $26.01 | $26.04 | $25.94 | $26.04 | $20.10 | 43,737 |
| 2017-06-19 | $26.03 | $26.03 | $25.91 | $25.95 | $20.03 | 48,855 |
| 2017-06-16 | $25.95 | $26.00 | $25.91 | $26.00 | $20.07 | 25,782 |
| 2017-06-15 | $25.90 | $25.96 | $25.87 | $25.94 | $20.02 | 42,706 |
| 2017-06-14 | $25.88 | $25.99 | $25.87 | $25.94 | $20.02 | 94,408 |
| 2017-06-13 | $25.83 | $25.88 | $25.79 | $25.88 | $19.98 | 57,158 |
| 2017-06-12 | $25.86 | $25.86 | $25.78 | $25.83 | $19.94 | 44,409 |
| 2017-06-09 | $25.87 | $25.88 | $25.80 | $25.83 | $19.94 | 25,639 |
| 2017-06-08 | $25.91 | $25.94 | $25.78 | $25.87 | $19.97 | 39,457 |
| 2017-06-07 | $25.94 | $25.94 | $25.82 | $25.82 | $19.93 | 43,429 |
| 2017-06-06 | $25.95 | $25.98 | $25.88 | $25.90 | $19.99 | 78,727 |
| 2017-06-05 | $25.99 | $25.99 | $25.91 | $25.93 | $20.01 | 51,898 |
| 2017-06-02 | $25.92 | $25.99 | $25.87 | $25.99 | $20.06 | 216,891 |
| 2017-06-01 | $25.92 | $25.96 | $25.86 | $25.86 | $19.96 | 76,934 |
| 2017-05-31 | $25.94 | $25.94 | $25.79 | $25.93 | $20.01 | 60,438 |
| 2017-05-30 | $25.75 | $25.95 | $25.70 | $25.94 | $20.02 | 105,642 |
| 2017-05-26 | $25.71 | $25.75 | $25.70 | $25.73 | $19.86 | 57,902 |
| 2017-05-25 | $25.70 | $25.70 | $25.65 | $25.68 | $19.82 | 87,790 |
| 2017-05-24 | $25.76 | $25.76 | $25.60 | $25.70 | $19.84 | 189,157 |
| 2017-05-23 | $25.77 | $25.77 | $25.69 | $25.74 | $19.87 | 63,037 |
| 2017-05-22 | $25.82 | $25.82 | $25.66 | $25.74 | $19.87 | 101,038 |
| 2017-05-19 | $25.72 | $25.79 | $25.68 | $25.76 | $19.88 | 69,353 |
| 2017-05-18 | $25.76 | $25.76 | $25.66 | $25.66 | $19.81 | 63,818 |
| 2017-05-17 | $25.83 | $25.85 | $25.70 | $25.75 | $19.88 | 433,471 |
| 2017-05-16 | $25.83 | $25.88 | $25.78 | $25.85 | $19.95 | 82,511 |
| 2017-05-15 | $25.81 | $25.85 | $25.76 | $25.80 | $19.91 | 48,798 |
| 2017-05-12 | $26.05 | $26.20 | $25.93 | $26.17 | $19.91 | 96,408 |
| 2017-05-11 | $26.03 | $26.07 | $25.99 | $26.06 | $19.83 | 32,977 |
| 2017-05-10 | $25.93 | $25.99 | $25.88 | $25.99 | $19.77 | 30,488 |
| 2017-05-09 | $25.90 | $25.96 | $25.88 | $25.92 | $19.72 | 37,741 |
| 2017-05-08 | $25.93 | $25.93 | $25.85 | $25.89 | $19.70 | 34,494 |
| 2017-05-05 | $25.83 | $25.95 | $25.78 | $25.95 | $19.74 | 44,255 |
| 2017-05-04 | $25.83 | $25.84 | $25.75 | $25.81 | $19.64 | 50,903 |
| 2017-05-03 | $25.80 | $25.83 | $25.75 | $25.82 | $19.64 | 110,555 |
| 2017-05-02 | $25.78 | $25.82 | $25.78 | $25.82 | $19.64 | 123,507 |
| 2017-05-01 | $25.82 | $25.82 | $25.77 | $25.82 | $19.64 | 80,519 |
| 2017-04-28 | $25.83 | $25.83 | $25.77 | $25.80 | $19.63 | 119,952 |
| 2017-04-27 | $25.83 | $25.83 | $25.78 | $25.80 | $19.63 | 177,824 |
| 2017-04-26 | $25.83 | $25.83 | $25.75 | $25.83 | $19.65 | 49,278 |
| 2017-04-25 | $25.78 | $25.88 | $25.77 | $25.83 | $19.65 | 46,336 |
| 2017-04-24 | $25.75 | $25.82 | $25.74 | $25.78 | $19.61 | 42,973 |
| 2017-04-21 | $25.74 | $25.78 | $25.68 | $25.75 | $19.59 | 146,754 |
| 2017-04-20 | $25.67 | $25.73 | $25.66 | $25.71 | $19.56 | 75,324 |
| 2017-04-19 | $25.69 | $25.75 | $25.69 | $25.70 | $19.55 | 110,155 |
| 2017-04-18 | $25.74 | $25.74 | $25.64 | $25.70 | $19.55 | 105,242 |
| 2017-04-17 | $25.77 | $25.77 | $25.68 | $25.72 | $19.57 | 297,006 |
| 2017-04-13 | $25.69 | $25.74 | $25.65 | $25.74 | $19.58 | 111,182 |
| 2017-04-12 | $25.73 | $25.76 | $25.64 | $25.65 | $19.51 | 429,128 |
| 2017-04-11 | $25.80 | $25.80 | $25.70 | $25.73 | $19.58 | 78,455 |
| 2017-04-10 | $25.70 | $25.82 | $25.70 | $25.80 | $19.63 | 79,289 |
| 2017-04-07 | $25.78 | $25.78 | $25.70 | $25.70 | $19.55 | 65,675 |
| 2017-04-06 | $25.69 | $25.77 | $25.64 | $25.77 | $19.61 | 88,355 |
| 2017-04-05 | $25.80 | $25.82 | $25.64 | $25.67 | $19.53 | 166,245 |
| 2017-04-04 | $25.80 | $25.82 | $25.71 | $25.78 | $19.61 | 109,241 |
| 2017-04-03 | $25.71 | $25.89 | $25.69 | $25.76 | $19.60 | 262,784 |
| 2017-03-31 | $25.56 | $25.74 | $25.56 | $25.73 | $19.58 | 55,920 |
| 2017-03-30 | $25.63 | $25.63 | $25.54 | $25.60 | $19.48 | 86,707 |
| 2017-03-29 | $25.57 | $25.65 | $25.55 | $25.57 | $19.45 | 70,792 |
| 2017-03-28 | $25.47 | $25.65 | $25.47 | $25.63 | $19.50 | 97,487 |
| 2017-03-27 | $25.37 | $25.51 | $25.37 | $25.45 | $19.36 | 245,338 |
| 2017-03-24 | $25.48 | $25.59 | $25.37 | $25.53 | $19.42 | 102,842 |
| 2017-03-23 | $25.49 | $25.49 | $25.41 | $25.46 | $19.37 | 51,439 |
| 2017-03-22 | $25.44 | $25.48 | $25.36 | $25.45 | $19.36 | 56,117 |
| 2017-03-21 | $25.44 | $25.49 | $25.33 | $25.49 | $19.39 | 75,938 |
| 2017-03-20 | $25.38 | $25.45 | $25.37 | $25.44 | $19.35 | 59,654 |
| 2017-03-17 | $25.29 | $25.38 | $25.20 | $25.38 | $19.31 | 124,073 |
| 2017-03-16 | $25.44 | $25.44 | $25.19 | $25.20 | $19.17 | 127,126 |
| 2017-03-15 | $25.01 | $25.45 | $25.01 | $25.35 | $19.29 | 184,299 |
| 2017-03-14 | $24.90 | $25.07 | $24.82 | $25.07 | $19.07 | 199,164 |
| 2017-03-13 | $24.82 | $24.95 | $24.74 | $24.90 | $18.94 | 127,252 |
| 2017-03-10 | $24.91 | $25.00 | $24.72 | $24.75 | $18.83 | 168,823 |
| 2017-03-09 | $24.95 | $24.98 | $24.75 | $24.80 | $18.87 | 132,729 |
| 2017-03-08 | $25.05 | $25.06 | $24.91 | $24.98 | $19.00 | 125,806 |
| 2017-03-07 | $25.06 | $25.19 | $25.00 | $25.09 | $19.09 | 116,339 |
| 2017-03-06 | $25.05 | $25.08 | $24.98 | $25.08 | $19.08 | 90,614 |
| 2017-03-03 | $25.09 | $25.10 | $25.00 | $25.03 | $19.04 | 151,837 |
| 2017-03-02 | $25.08 | $25.10 | $25.00 | $25.08 | $19.08 | 99,603 |
| 2017-03-01 | $25.12 | $25.12 | $24.96 | $25.04 | $19.05 | 220,945 |
| 2017-02-28 | $25.40 | $25.40 | $25.18 | $25.25 | $19.21 | 144,748 |
| 2017-02-27 | $25.45 | $25.48 | $25.36 | $25.40 | $19.32 | 105,472 |
| 2017-02-24 | $25.39 | $25.48 | $25.36 | $25.45 | $19.36 | 1,127,217 |
| 2017-02-23 | $25.36 | $25.45 | $25.28 | $25.37 | $19.30 | 186,273 |
| 2017-02-22 | $25.43 | $25.45 | $25.21 | $25.34 | $19.28 | 104,439 |
| 2017-02-21 | $25.45 | $25.46 | $25.30 | $25.34 | $19.28 | 142,773 |
| 2017-02-17 | $25.43 | $25.48 | $25.31 | $25.46 | $19.37 | 95,848 |
| 2017-02-16 | $25.48 | $25.59 | $25.42 | $25.43 | $19.35 | 68,906 |
| 2017-02-15 | $25.31 | $25.50 | $25.31 | $25.43 | $19.35 | 80,424 |
| 2017-02-14 | $25.43 | $25.50 | $25.24 | $25.40 | $19.32 | 81,128 |
| 2017-02-13 | $25.31 | $25.48 | $25.30 | $25.40 | $19.32 | 110,685 |
| 2017-02-10 | $25.66 | $25.81 | $25.55 | $25.72 | $19.28 | 91,410 |
| 2017-02-09 | $25.62 | $25.67 | $25.52 | $25.62 | $19.20 | 69,018 |
| 2017-02-08 | $25.52 | $25.67 | $25.50 | $25.60 | $19.19 | 94,425 |
| 2017-02-07 | $25.45 | $25.59 | $25.45 | $25.50 | $19.11 | 93,851 |
| 2017-02-06 | $25.51 | $25.52 | $25.42 | $25.43 | $19.06 | 97,630 |
| 2017-02-03 | $25.32 | $25.55 | $25.32 | $25.42 | $19.05 | 242,330 |
| 2017-02-02 | $25.39 | $25.39 | $25.27 | $25.31 | $18.97 | 117,241 |
| 2017-02-01 | $25.35 | $25.41 | $25.22 | $25.30 | $18.96 | 144,556 |
| 2017-01-31 | $25.26 | $25.40 | $25.20 | $25.39 | $19.03 | 221,017 |
| 2017-01-30 | $25.20 | $25.29 | $25.13 | $25.18 | $18.87 | 76,124 |
| 2017-01-27 | $25.25 | $25.26 | $25.15 | $25.17 | $18.86 | 74,374 |
| 2017-01-26 | $25.14 | $25.25 | $25.02 | $25.16 | $18.86 | 140,762 |
| 2017-01-25 | $25.19 | $25.28 | $25.09 | $25.17 | $18.86 | 143,909 |
| 2017-01-24 | $25.33 | $25.43 | $25.23 | $25.24 | $18.92 | 355,285 |
| 2017-01-23 | $25.18 | $25.63 | $25.14 | $25.39 | $19.03 | 488,900 |
| 2017-01-20 | $24.90 | $25.30 | $24.71 | $25.28 | $18.95 | 3,186,152 |
| 2017-01-19 | $25.02 | $25.03 | $24.77 | $24.86 | $18.63 | 339,314 |
| 2017-01-18 | $25.13 | $25.13 | $25.02 | $25.04 | $18.77 | 447,844 |
| 2017-01-17 | $25.12 | $25.17 | $25.11 | $25.12 | $18.83 | 195,379 |
| 2017-01-13 | $25.14 | $25.14 | $25.06 | $25.12 | $18.83 | 176,457 |
| 2017-01-12 | $25.13 | $25.18 | $25.06 | $25.12 | $18.83 | 188,950 |
| 2017-01-11 | $25.02 | $25.13 | $25.02 | $25.12 | $18.83 | 207,768 |
| 2017-01-10 | $25.18 | $25.18 | $25.01 | $25.01 | $18.74 | 159,343 |
| 2017-01-09 | $25.21 | $25.21 | $25.10 | $25.14 | $18.84 | 252,066 |
| 2017-01-06 | $25.06 | $25.20 | $24.98 | $25.17 | $18.86 | 271,474 |
| 2017-01-05 | $25.10 | $25.15 | $25.00 | $25.06 | $18.78 | 268,921 |
| 2017-01-04 | $24.98 | $25.09 | $24.92 | $25.09 | $18.80 | 366,814 |
| 2017-01-03 | $24.89 | $24.97 | $24.84 | $24.94 | $18.69 | 473,798 |
| 2016-12-30 | $24.72 | $24.90 | $24.70 | $24.90 | $18.66 | 285,953 |
| 2016-12-29 | $24.65 | $24.75 | $24.61 | $24.69 | $18.50 | 64,772 |
| 2016-12-28 | $24.65 | $24.72 | $24.61 | $24.65 | $18.47 | 69,405 |
| 2016-12-27 | $24.63 | $24.77 | $24.51 | $24.76 | $18.56 | 126,054 |
| 2016-12-23 | $24.69 | $24.69 | $24.58 | $24.65 | $18.47 | 85,719 |
| 2016-12-22 | $24.64 | $24.69 | $24.58 | $24.63 | $18.46 | 120,577 |
| 2016-12-21 | $24.82 | $24.82 | $24.62 | $24.62 | $18.45 | 134,393 |
| 2016-12-20 | $24.64 | $24.82 | $24.57 | $24.75 | $18.55 | 128,211 |
| 2016-12-19 | $24.47 | $24.65 | $24.41 | $24.65 | $18.47 | 153,996 |
| 2016-12-16 | $24.33 | $24.48 | $24.25 | $24.44 | $18.32 | 155,226 |
| 2016-12-15 | $24.21 | $24.39 | $24.15 | $24.30 | $18.21 | 158,987 |
| 2016-12-14 | $24.15 | $24.43 | $24.15 | $24.30 | $18.21 | 153,506 |
| 2016-12-13 | $24.19 | $24.25 | $24.11 | $24.19 | $18.13 | 162,930 |
| 2016-12-12 | $24.39 | $24.44 | $24.16 | $24.16 | $18.11 | 166,278 |
| 2016-12-09 | $24.47 | $24.47 | $24.30 | $24.30 | $18.21 | 163,007 |
| 2016-12-08 | $24.36 | $24.50 | $24.36 | $24.46 | $18.33 | 149,978 |
| 2016-12-07 | $24.33 | $24.59 | $24.33 | $24.49 | $18.35 | 206,637 |
| 2016-12-06 | $24.19 | $24.44 | $24.10 | $24.38 | $18.27 | 272,063 |
| 2016-12-05 | $24.50 | $24.50 | $24.05 | $24.16 | $18.11 | 310,147 |
| 2016-12-02 | $24.37 | $24.50 | $24.25 | $24.49 | $18.35 | 246,600 |
| 2016-12-01 | $24.48 | $24.48 | $24.11 | $24.37 | $18.26 | 1,007,707 |
| 2016-11-30 | $24.67 | $24.90 | $24.37 | $24.48 | $18.35 | 637,020 |
| 2016-11-29 | $24.74 | $24.95 | $24.62 | $24.74 | $18.54 | 913,833 |
| 2016-11-28 | $24.70 | $24.95 | $24.65 | $24.74 | $18.54 | 308,455 |
| 2016-11-25 | $24.90 | $24.90 | $24.70 | $24.85 | $18.62 | 49,020 |
| 2016-11-23 | $24.84 | $25.00 | $24.61 | $24.77 | $18.56 | 847,610 |
| 2016-11-22 | $24.85 | $24.89 | $24.75 | $24.88 | $18.65 | 3,350,265 |
Capital One Financial Corp (CFFFP) News Headlines
Recent Capital One Financial Corp (CFFFP) News
Similar Companies to Capital One Financial Corp (CFFFP) 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 | -- | -- | -- |