Cowen Inc (COWNZ) Exchange: NASDAQ
Data as of Oct. 8, 2025
$25.19 ($0.01) 0.03%
Cowen Inc - Daily Information
Click for more stock information on Cowen Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.19 |
| Previous Close | $25.19 |
| High | $25.19 |
| Low | $25.17 |
| Adjusted Open | $25.19 |
| Previous Adjusted Close | $25.19 |
| Adjusted High | $25.19 |
| Adjusted Low | $25.17 |
Invest in Cowen Inc (COWNZ)
Historical Stock Data for Cowen Inc (COWNZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-04-22 | $25.19 | $25.19 | $25.17 | $25.19 | $25.19 | 8,910 |
| 2021-04-21 | $25.18 | $25.20 | $25.17 | $25.18 | $25.18 | 11,448 |
| 2021-04-20 | $25.17 | $25.19 | $25.17 | $25.19 | $25.19 | 13,480 |
| 2021-04-19 | $25.20 | $25.21 | $25.17 | $25.17 | $25.17 | 73,564 |
| 2021-04-16 | $25.20 | $25.20 | $25.17 | $25.19 | $25.19 | 16,263 |
| 2021-04-15 | $25.19 | $25.20 | $25.18 | $25.18 | $25.18 | 13,198 |
| 2021-04-14 | $25.19 | $25.19 | $25.17 | $25.18 | $25.18 | 10,392 |
| 2021-04-13 | $25.18 | $25.19 | $25.17 | $25.19 | $25.19 | 11,866 |
| 2021-04-12 | $25.19 | $25.20 | $25.17 | $25.18 | $25.18 | 9,132 |
| 2021-04-09 | $25.17 | $25.20 | $25.17 | $25.19 | $25.19 | 21,488 |
| 2021-04-08 | $25.18 | $25.19 | $25.17 | $25.19 | $25.19 | 17,814 |
| 2021-04-07 | $25.18 | $25.19 | $25.17 | $25.19 | $25.19 | 18,503 |
| 2021-04-06 | $25.18 | $25.18 | $25.17 | $25.18 | $25.18 | 16,553 |
| 2021-04-05 | $25.18 | $25.19 | $25.16 | $25.19 | $25.19 | 8,141 |
| 2021-04-01 | $25.19 | $25.19 | $25.15 | $25.17 | $25.17 | 28,743 |
| 2021-03-31 | $25.18 | $25.20 | $25.16 | $25.16 | $25.16 | 35,410 |
| 2021-03-30 | $25.17 | $25.18 | $25.16 | $25.18 | $25.18 | 33,860 |
| 2021-03-29 | $25.16 | $25.18 | $25.16 | $25.16 | $25.16 | 12,711 |
| 2021-03-26 | $25.25 | $25.28 | $25.14 | $25.18 | $25.18 | 118,664 |
| 2021-03-25 | $25.30 | $25.43 | $25.26 | $25.28 | $25.28 | 12,181 |
| 2021-03-24 | $25.40 | $25.45 | $25.34 | $25.45 | $25.45 | 7,030 |
| 2021-03-23 | $25.44 | $25.45 | $25.33 | $25.33 | $25.33 | 10,485 |
| 2021-03-22 | $25.35 | $25.45 | $25.35 | $25.43 | $25.43 | 11,185 |
| 2021-03-19 | $25.35 | $25.39 | $25.30 | $25.38 | $25.38 | 3,384 |
| 2021-03-18 | $25.39 | $25.43 | $25.35 | $25.38 | $25.38 | 11,179 |
| 2021-03-17 | $25.39 | $25.43 | $25.28 | $25.43 | $25.43 | 11,600 |
| 2021-03-16 | $25.34 | $25.39 | $25.34 | $25.34 | $25.34 | 2,261 |
| 2021-03-15 | $25.38 | $25.40 | $25.32 | $25.32 | $25.32 | 12,469 |
| 2021-03-12 | $25.40 | $25.40 | $25.34 | $25.34 | $25.34 | 6,362 |
| 2021-03-11 | $25.33 | $25.39 | $25.32 | $25.36 | $25.36 | 4,807 |
| 2021-03-10 | $25.38 | $25.38 | $25.25 | $25.35 | $25.35 | 9,370 |
| 2021-03-09 | $25.41 | $25.41 | $25.21 | $25.39 | $25.39 | 10,195 |
| 2021-03-08 | $25.18 | $25.43 | $25.17 | $25.41 | $25.41 | 23,934 |
| 2021-03-05 | $25.27 | $25.27 | $25.17 | $25.17 | $25.17 | 11,771 |
| 2021-03-04 | $25.24 | $25.26 | $25.19 | $25.25 | $25.25 | 19,947 |
| 2021-03-03 | $25.19 | $25.22 | $25.19 | $25.22 | $25.22 | 10,989 |
| 2021-03-02 | $25.26 | $25.26 | $25.18 | $25.18 | $25.18 | 18,133 |
| 2021-03-01 | $25.19 | $25.22 | $25.15 | $25.15 | $25.15 | 26,525 |
| 2021-02-26 | $25.12 | $25.22 | $25.11 | $25.16 | $25.16 | 30,059 |
| 2021-02-25 | $25.52 | $25.55 | $25.49 | $25.51 | $25.05 | 16,924 |
| 2021-02-24 | $25.53 | $25.56 | $25.53 | $25.56 | $25.10 | 9,233 |
| 2021-02-23 | $25.58 | $25.58 | $25.53 | $25.58 | $25.12 | 6,870 |
| 2021-02-22 | $25.57 | $25.57 | $25.53 | $25.54 | $25.08 | 7,674 |
| 2021-02-19 | $25.49 | $25.58 | $25.49 | $25.56 | $25.10 | 12,603 |
| 2021-02-18 | $25.46 | $25.56 | $25.46 | $25.56 | $25.10 | 4,852 |
| 2021-02-17 | $25.47 | $25.56 | $25.46 | $25.56 | $25.10 | 6,039 |
| 2021-02-16 | $25.45 | $25.51 | $25.45 | $25.49 | $25.03 | 7,676 |
| 2021-02-12 | $25.45 | $25.53 | $25.42 | $25.45 | $24.99 | 9,114 |
| 2021-02-11 | $25.55 | $25.55 | $25.49 | $25.51 | $25.05 | 15,102 |
| 2021-02-10 | $25.56 | $25.64 | $25.54 | $25.55 | $25.09 | 6,129 |
| 2021-02-09 | $25.53 | $25.63 | $25.48 | $25.55 | $25.09 | 8,692 |
| 2021-02-08 | $25.56 | $25.63 | $25.50 | $25.55 | $25.09 | 11,526 |
| 2021-02-05 | $25.55 | $25.57 | $25.45 | $25.52 | $25.06 | 8,141 |
| 2021-02-04 | $25.48 | $25.48 | $25.41 | $25.42 | $24.96 | 869 |
| 2021-02-03 | $25.50 | $25.50 | $25.37 | $25.48 | $25.02 | 12,725 |
| 2021-02-02 | $25.40 | $25.49 | $25.30 | $25.45 | $24.99 | 10,135 |
| 2021-02-01 | $25.35 | $25.39 | $25.35 | $25.37 | $24.92 | 4,561 |
| 2021-01-29 | $25.37 | $25.40 | $25.25 | $25.38 | $24.93 | 14,404 |
| 2021-01-28 | $25.42 | $25.42 | $25.31 | $25.33 | $24.88 | 2,940 |
| 2021-01-27 | $25.40 | $25.41 | $25.30 | $25.32 | $24.86 | 9,867 |
| 2021-01-26 | $25.38 | $25.38 | $25.31 | $25.34 | $24.89 | 8,155 |
| 2021-01-25 | $25.38 | $25.42 | $25.36 | $25.36 | $24.91 | 2,096 |
| 2021-01-22 | $25.34 | $25.40 | $25.34 | $25.37 | $24.92 | 3,074 |
| 2021-01-21 | $25.38 | $25.39 | $25.31 | $25.37 | $24.92 | 7,626 |
| 2021-01-20 | $25.31 | $25.42 | $25.31 | $25.41 | $24.96 | 2,848 |
| 2021-01-19 | $25.34 | $25.37 | $25.29 | $25.37 | $24.92 | 3,110 |
| 2021-01-15 | $25.34 | $25.40 | $25.30 | $25.31 | $24.86 | 5,095 |
| 2021-01-14 | $25.37 | $25.44 | $25.31 | $25.31 | $24.86 | 3,090 |
| 2021-01-13 | $25.28 | $25.42 | $25.28 | $25.40 | $24.94 | 4,686 |
| 2021-01-12 | $25.35 | $25.40 | $25.28 | $25.40 | $24.94 | 8,608 |
| 2021-01-11 | $25.35 | $25.35 | $25.33 | $25.33 | $24.87 | 2,857 |
| 2021-01-08 | $25.38 | $25.44 | $25.30 | $25.43 | $24.97 | 12,251 |
| 2021-01-07 | $25.29 | $25.35 | $25.28 | $25.34 | $24.89 | 7,084 |
| 2021-01-06 | $25.33 | $25.33 | $25.25 | $25.29 | $24.83 | 11,434 |
| 2021-01-05 | $25.33 | $25.37 | $25.28 | $25.28 | $24.83 | 7,782 |
| 2021-01-04 | $25.36 | $25.36 | $25.23 | $25.25 | $24.80 | 4,887 |
| 2020-12-31 | $25.28 | $25.71 | $25.20 | $25.21 | $24.76 | 98,860 |
| 2020-12-30 | $25.33 | $25.33 | $25.23 | $25.23 | $24.78 | 4,633 |
| 2020-12-29 | $25.30 | $25.36 | $25.23 | $25.23 | $24.78 | 20,525 |
| 2020-12-28 | $25.32 | $25.37 | $25.25 | $25.27 | $24.82 | 17,184 |
| 2020-12-24 | $25.26 | $25.33 | $25.23 | $25.31 | $24.86 | 2,947 |
| 2020-12-23 | $25.31 | $25.33 | $25.25 | $25.25 | $24.80 | 13,896 |
| 2020-12-22 | $25.30 | $25.34 | $25.26 | $25.29 | $24.84 | 96,983 |
| 2020-12-21 | $25.25 | $25.40 | $25.25 | $25.37 | $24.92 | 7,080 |
| 2020-12-18 | $25.29 | $25.45 | $25.29 | $25.33 | $24.88 | 7,602 |
| 2020-12-17 | $25.33 | $25.42 | $25.27 | $25.29 | $24.84 | 8,928 |
| 2020-12-16 | $25.33 | $25.36 | $25.26 | $25.33 | $24.88 | 8,878 |
| 2020-12-15 | $25.43 | $25.43 | $25.33 | $25.36 | $24.91 | 7,375 |
| 2020-12-14 | $25.27 | $25.38 | $25.27 | $25.30 | $24.85 | 5,252 |
| 2020-12-11 | $25.28 | $25.32 | $25.26 | $25.28 | $24.83 | 5,386 |
| 2020-12-10 | $25.34 | $25.56 | $25.26 | $25.28 | $24.83 | 15,188 |
| 2020-12-09 | $25.40 | $25.40 | $25.30 | $25.38 | $24.93 | 15,147 |
| 2020-12-08 | $25.30 | $25.42 | $25.30 | $25.42 | $24.96 | 6,346 |
| 2020-12-07 | $25.30 | $25.35 | $25.25 | $25.27 | $24.81 | 6,125 |
| 2020-12-04 | $25.29 | $25.35 | $25.28 | $25.35 | $24.90 | 6,058 |
| 2020-12-03 | $25.32 | $25.38 | $25.25 | $25.25 | $24.80 | 7,331 |
| 2020-12-02 | $25.19 | $25.33 | $25.19 | $25.30 | $24.85 | 2,342 |
| 2020-12-01 | $25.41 | $25.45 | $25.20 | $25.27 | $24.81 | 3,694 |
| 2020-11-30 | $25.45 | $25.46 | $25.17 | $25.33 | $24.88 | 6,894 |
| 2020-11-27 | $25.62 | $25.62 | $25.54 | $25.60 | $24.69 | 3,242 |
| 2020-11-25 | $25.66 | $25.68 | $25.50 | $25.62 | $24.71 | 5,225 |
| 2020-11-24 | $25.75 | $25.86 | $25.75 | $25.77 | $24.86 | 2,979 |
| 2020-11-23 | $25.70 | $25.74 | $25.65 | $25.73 | $24.82 | 1,576 |
| 2020-11-20 | $25.68 | $25.74 | $25.61 | $25.74 | $24.83 | 3,870 |
| 2020-11-19 | $25.65 | $25.67 | $25.57 | $25.64 | $24.73 | 3,006 |
| 2020-11-18 | $25.68 | $25.68 | $25.45 | $25.54 | $24.64 | 4,021 |
| 2020-11-17 | $25.61 | $25.64 | $25.61 | $25.64 | $24.73 | 888 |
| 2020-11-16 | $25.54 | $25.60 | $25.46 | $25.59 | $24.68 | 6,992 |
| 2020-11-13 | $25.44 | $25.55 | $25.41 | $25.41 | $24.51 | 6,104 |
| 2020-11-12 | $25.65 | $25.65 | $25.52 | $25.55 | $24.64 | 13,909 |
| 2020-11-11 | $25.69 | $25.70 | $25.58 | $25.61 | $24.70 | 4,835 |
| 2020-11-10 | $25.47 | $25.70 | $25.41 | $25.70 | $24.79 | 9,064 |
| 2020-11-09 | $25.47 | $25.58 | $25.47 | $25.58 | $24.67 | 5,193 |
| 2020-11-06 | $25.49 | $25.49 | $25.35 | $25.36 | $24.46 | 3,714 |
| 2020-11-05 | $25.39 | $25.58 | $25.39 | $25.44 | $24.53 | 4,108 |
| 2020-11-04 | $25.55 | $25.58 | $25.35 | $25.36 | $24.46 | 12,486 |
| 2020-11-03 | $25.49 | $25.58 | $25.48 | $25.58 | $24.67 | 8,431 |
| 2020-11-02 | $25.29 | $25.61 | $25.29 | $25.57 | $24.66 | 5,458 |
| 2020-10-30 | $25.35 | $25.35 | $25.09 | $25.29 | $24.39 | 4,569 |
| 2020-10-29 | $25.25 | $25.38 | $25.14 | $25.26 | $24.37 | 15,091 |
| 2020-10-28 | $25.28 | $25.33 | $25.25 | $25.29 | $24.39 | 6,393 |
| 2020-10-27 | $25.36 | $25.44 | $25.29 | $25.30 | $24.40 | 7,953 |
| 2020-10-26 | $25.66 | $25.66 | $25.29 | $25.34 | $24.44 | 8,306 |
| 2020-10-23 | $25.55 | $25.70 | $25.45 | $25.56 | $24.66 | 4,987 |
| 2020-10-22 | $25.40 | $25.61 | $25.34 | $25.50 | $24.60 | 12,911 |
| 2020-10-21 | $25.35 | $25.39 | $25.30 | $25.30 | $24.40 | 6,753 |
| 2020-10-20 | $25.28 | $25.43 | $25.28 | $25.30 | $24.40 | 11,976 |
| 2020-10-19 | $25.25 | $25.33 | $25.25 | $25.27 | $24.38 | 10,805 |
| 2020-10-16 | $25.35 | $25.38 | $25.25 | $25.25 | $24.36 | 10,124 |
| 2020-10-15 | $25.25 | $25.34 | $25.25 | $25.30 | $24.40 | 15,195 |
| 2020-10-14 | $25.23 | $25.30 | $25.23 | $25.25 | $24.36 | 5,708 |
| 2020-10-13 | $25.29 | $25.44 | $25.24 | $25.24 | $24.35 | 3,082 |
| 2020-10-12 | $25.42 | $25.42 | $25.37 | $25.37 | $24.47 | 969 |
| 2020-10-09 | $25.30 | $25.45 | $25.30 | $25.38 | $24.48 | 3,323 |
| 2020-10-08 | $25.45 | $25.45 | $25.28 | $25.35 | $24.45 | 5,991 |
| 2020-10-07 | $25.48 | $25.48 | $25.30 | $25.42 | $24.52 | 6,257 |
| 2020-10-06 | $25.55 | $25.55 | $25.33 | $25.33 | $24.43 | 9,981 |
| 2020-10-05 | $25.55 | $25.55 | $25.48 | $25.49 | $24.59 | 4,796 |
| 2020-10-02 | $25.56 | $25.65 | $25.30 | $25.50 | $24.60 | 8,177 |
| 2020-10-01 | $25.62 | $25.64 | $25.25 | $25.64 | $24.73 | 6,747 |
| 2020-09-30 | $25.30 | $25.71 | $25.30 | $25.71 | $24.80 | 25,716 |
| 2020-09-29 | $25.29 | $25.29 | $25.27 | $25.28 | $24.39 | 2,015 |
| 2020-09-28 | $25.13 | $25.27 | $25.13 | $25.24 | $24.35 | 14,903 |
| 2020-09-25 | $25.25 | $25.35 | $25.06 | $25.20 | $24.30 | 7,556 |
| 2020-09-24 | $25.00 | $25.11 | $24.83 | $25.08 | $24.19 | 12,353 |
| 2020-09-23 | $25.10 | $25.25 | $25.00 | $25.10 | $24.21 | 9,410 |
| 2020-09-22 | $25.33 | $25.34 | $25.08 | $25.23 | $24.34 | 3,217 |
| 2020-09-21 | $25.32 | $25.38 | $25.20 | $25.34 | $24.44 | 4,351 |
| 2020-09-18 | $25.31 | $25.32 | $25.30 | $25.30 | $24.40 | 1,366 |
| 2020-09-17 | $25.25 | $25.51 | $25.08 | $25.51 | $24.61 | 7,975 |
| 2020-09-16 | $25.55 | $25.59 | $25.30 | $25.43 | $24.53 | 5,264 |
| 2020-09-15 | $25.97 | $25.97 | $25.40 | $25.49 | $24.59 | 5,213 |
| 2020-09-14 | $25.46 | $25.46 | $25.46 | $25.46 | $24.56 | 587 |
| 2020-09-11 | $25.28 | $25.32 | $25.20 | $25.23 | $24.34 | 2,737 |
| 2020-09-10 | $25.22 | $25.37 | $25.22 | $25.35 | $24.45 | 4,888 |
| 2020-09-09 | $25.22 | $25.22 | $25.22 | $25.22 | $24.33 | 168 |
| 2020-09-08 | $25.11 | $25.30 | $25.09 | $25.27 | $24.37 | 2,566 |
| 2020-09-04 | $25.12 | $25.37 | $25.11 | $25.16 | $24.27 | 2,122 |
| 2020-09-03 | $25.32 | $25.37 | $25.16 | $25.37 | $24.47 | 3,416 |
| 2020-09-02 | $25.36 | $25.40 | $25.35 | $25.39 | $24.49 | 5,461 |
| 2020-09-01 | $25.30 | $25.34 | $25.25 | $25.27 | $24.38 | 5,585 |
| 2020-08-31 | $25.40 | $25.40 | $25.12 | $25.25 | $24.36 | 10,162 |
| 2020-08-28 | $25.66 | $25.75 | $25.64 | $25.73 | $24.38 | 1,347 |
| 2020-08-27 | $25.62 | $25.80 | $25.62 | $25.80 | $24.44 | 4,299 |
| 2020-08-26 | $25.76 | $25.76 | $25.70 | $25.74 | $24.39 | 7,072 |
| 2020-08-25 | $25.65 | $25.76 | $25.65 | $25.75 | $24.39 | 4,951 |
| 2020-08-24 | $25.82 | $25.82 | $25.62 | $25.68 | $24.32 | 7,138 |
| 2020-08-21 | $25.63 | $25.72 | $25.45 | $25.45 | $24.11 | 3,880 |
| 2020-08-20 | $25.70 | $25.77 | $25.62 | $25.63 | $24.28 | 4,908 |
| 2020-08-19 | $25.66 | $25.80 | $25.61 | $25.80 | $24.44 | 7,150 |
| 2020-08-18 | $25.44 | $25.58 | $25.43 | $25.53 | $24.19 | 10,598 |
| 2020-08-17 | $25.49 | $25.49 | $25.40 | $25.40 | $24.06 | 5,992 |
| 2020-08-14 | $25.31 | $25.49 | $25.31 | $25.48 | $24.14 | 4,958 |
| 2020-08-13 | $25.29 | $25.33 | $25.25 | $25.30 | $23.97 | 5,955 |
| 2020-08-12 | $25.49 | $25.50 | $25.28 | $25.32 | $23.99 | 1,594 |
| 2020-08-11 | $25.55 | $25.57 | $25.25 | $25.32 | $23.99 | 14,342 |
| 2020-08-10 | $25.28 | $25.51 | $25.28 | $25.40 | $24.06 | 3,160 |
| 2020-08-07 | $25.46 | $25.46 | $25.28 | $25.28 | $23.95 | 4,010 |
| 2020-08-06 | $25.25 | $25.66 | $25.25 | $25.46 | $24.12 | 2,463 |
| 2020-08-05 | $25.26 | $25.51 | $25.26 | $25.35 | $24.02 | 2,380 |
| 2020-08-04 | $25.20 | $25.49 | $25.20 | $25.42 | $24.08 | 1,938 |
| 2020-08-03 | $25.20 | $25.38 | $25.20 | $25.38 | $24.04 | 4,433 |
| 2020-07-31 | $25.11 | $25.38 | $25.11 | $25.11 | $23.79 | 7,288 |
| 2020-07-30 | $25.11 | $25.39 | $25.10 | $25.22 | $23.89 | 9,898 |
| 2020-07-29 | $25.11 | $25.18 | $25.11 | $25.18 | $23.85 | 5,605 |
| 2020-07-28 | $25.14 | $25.20 | $25.05 | $25.14 | $23.82 | 5,077 |
| 2020-07-27 | $25.10 | $25.10 | $24.95 | $24.95 | $23.64 | 8,565 |
| 2020-07-24 | $25.07 | $25.19 | $25.00 | $25.10 | $23.78 | 5,039 |
| 2020-07-23 | $25.14 | $25.14 | $25.06 | $25.06 | $23.74 | 4,357 |
| 2020-07-22 | $25.15 | $25.29 | $25.06 | $25.06 | $23.74 | 7,117 |
| 2020-07-21 | $25.03 | $25.15 | $25.01 | $25.04 | $23.72 | 11,796 |
| 2020-07-20 | $25.10 | $25.19 | $25.01 | $25.03 | $23.71 | 16,669 |
| 2020-07-17 | $24.94 | $25.00 | $24.90 | $25.00 | $23.68 | 10,679 |
| 2020-07-16 | $25.20 | $25.20 | $24.70 | $25.04 | $23.72 | 3,937 |
| 2020-07-15 | $25.03 | $25.05 | $24.94 | $25.05 | $23.73 | 5,084 |
| 2020-07-14 | $24.80 | $25.16 | $24.65 | $25.08 | $23.76 | 3,499 |
| 2020-07-13 | $25.06 | $25.26 | $24.95 | $25.05 | $23.73 | 12,750 |
| 2020-07-10 | $25.00 | $25.05 | $24.82 | $25.03 | $23.71 | 7,292 |
| 2020-07-09 | $24.96 | $25.10 | $24.96 | $25.10 | $23.78 | 1,597 |
| 2020-07-08 | $24.95 | $25.10 | $24.80 | $25.03 | $23.71 | 3,727 |
| 2020-07-07 | $24.78 | $25.16 | $24.75 | $24.92 | $23.61 | 14,962 |
| 2020-07-06 | $24.88 | $25.10 | $24.75 | $24.88 | $23.57 | 9,044 |
| 2020-07-02 | $24.98 | $25.24 | $24.17 | $24.94 | $23.63 | 7,699 |
| 2020-07-01 | $25.00 | $25.00 | $24.70 | $24.91 | $23.60 | 4,403 |
| 2020-06-30 | $24.20 | $25.11 | $24.04 | $24.99 | $23.67 | 35,626 |
| 2020-06-29 | $24.07 | $24.20 | $23.94 | $24.00 | $22.73 | 5,626 |
| 2020-06-26 | $24.74 | $24.74 | $23.82 | $23.95 | $22.69 | 33,690 |
| 2020-06-25 | $24.79 | $24.97 | $24.51 | $24.58 | $23.29 | 11,784 |
| 2020-06-24 | $24.75 | $24.86 | $24.68 | $24.68 | $23.38 | 2,296 |
| 2020-06-23 | $24.92 | $24.99 | $24.62 | $24.99 | $23.67 | 8,898 |
| 2020-06-22 | $24.37 | $24.93 | $24.25 | $24.93 | $23.62 | 7,582 |
| 2020-06-19 | $24.45 | $24.53 | $24.12 | $24.53 | $23.24 | 10,307 |
| 2020-06-18 | $23.98 | $24.05 | $23.92 | $24.05 | $22.78 | 18,067 |
| 2020-06-17 | $23.80 | $24.16 | $23.76 | $24.05 | $22.78 | 17,329 |
| 2020-06-16 | $23.62 | $24.19 | $23.62 | $23.95 | $22.69 | 26,232 |
| 2020-06-15 | $23.28 | $24.15 | $23.28 | $23.50 | $22.26 | 27,494 |
| 2020-06-12 | $24.83 | $24.84 | $23.99 | $24.06 | $22.79 | 13,847 |
| 2020-06-11 | $24.13 | $24.99 | $23.51 | $24.27 | $22.99 | 4,635 |
| 2020-06-10 | $24.73 | $24.93 | $24.73 | $24.93 | $23.62 | 8,431 |
| 2020-06-09 | $24.68 | $25.00 | $24.68 | $24.93 | $23.62 | 4,771 |
| 2020-06-08 | $24.39 | $24.99 | $24.39 | $24.99 | $23.67 | 3,510 |
| 2020-06-05 | $25.07 | $25.07 | $24.93 | $24.93 | $23.62 | 4,984 |
| 2020-06-04 | $25.02 | $25.11 | $24.85 | $24.92 | $23.60 | 7,246 |
| 2020-06-03 | $25.19 | $25.20 | $24.98 | $25.20 | $23.87 | 9,708 |
| 2020-06-02 | $25.15 | $25.17 | $25.01 | $25.14 | $23.82 | 9,419 |
| 2020-06-01 | $24.60 | $25.15 | $24.60 | $25.09 | $23.77 | 19,656 |
| 2020-05-29 | $24.50 | $25.07 | $24.12 | $25.07 | $23.75 | 61,509 |
| 2020-05-28 | $24.50 | $24.95 | $24.46 | $24.75 | $23.03 | 23,914 |
| 2020-05-27 | $24.25 | $24.44 | $23.83 | $24.36 | $22.66 | 19,735 |
| 2020-05-26 | $24.08 | $24.35 | $24.00 | $24.34 | $22.64 | 5,374 |
| 2020-05-22 | $23.35 | $23.88 | $23.35 | $23.88 | $22.21 | 7,697 |
| 2020-05-21 | $23.50 | $23.59 | $22.72 | $23.42 | $21.79 | 15,782 |
| 2020-05-20 | $23.06 | $23.70 | $23.06 | $23.60 | $21.96 | 5,645 |
| 2020-05-19 | $22.95 | $23.47 | $22.95 | $23.43 | $21.80 | 14,069 |
| 2020-05-18 | $21.84 | $22.87 | $21.39 | $22.86 | $21.27 | 17,315 |
| 2020-05-15 | $21.11 | $21.86 | $21.11 | $21.39 | $19.90 | 8,462 |
| 2020-05-14 | $22.60 | $22.60 | $20.02 | $21.63 | $20.12 | 38,460 |
| 2020-05-13 | $23.20 | $23.45 | $22.76 | $22.85 | $21.26 | 18,266 |
| 2020-05-12 | $23.65 | $23.88 | $23.13 | $23.28 | $21.66 | 7,743 |
| 2020-05-11 | $23.09 | $23.64 | $23.00 | $23.42 | $21.79 | 10,547 |
| 2020-05-08 | $23.37 | $23.52 | $23.24 | $23.45 | $21.81 | 2,650 |
| 2020-05-07 | $23.14 | $23.30 | $22.81 | $23.20 | $21.58 | 15,356 |
| 2020-05-06 | $22.60 | $23.20 | $22.60 | $23.15 | $21.53 | 13,589 |
| 2020-05-05 | $22.60 | $23.26 | $22.42 | $23.25 | $21.63 | 11,675 |
| 2020-05-04 | $22.60 | $22.62 | $22.11 | $22.45 | $20.89 | 4,142 |
| 2020-05-01 | $22.51 | $22.99 | $21.76 | $22.32 | $20.76 | 9,335 |
| 2020-04-30 | $22.60 | $23.20 | $22.30 | $22.91 | $21.31 | 14,461 |
| 2020-04-29 | $22.52 | $22.96 | $22.50 | $22.74 | $21.16 | 15,253 |
| 2020-04-28 | $21.98 | $22.45 | $21.98 | $22.45 | $20.89 | 4,487 |
| 2020-04-27 | $21.20 | $21.89 | $21.19 | $21.89 | $20.36 | 3,900 |
| 2020-04-24 | $21.19 | $21.20 | $20.91 | $21.11 | $19.64 | 7,638 |
| 2020-04-23 | $21.55 | $21.55 | $20.97 | $21.10 | $19.63 | 4,427 |
| 2020-04-22 | $21.72 | $21.72 | $21.20 | $21.20 | $19.72 | 7,614 |
| 2020-04-21 | $21.73 | $21.79 | $20.79 | $21.04 | $19.57 | 10,890 |
| 2020-04-20 | $21.12 | $21.85 | $21.04 | $21.40 | $19.91 | 8,025 |
| 2020-04-17 | $21.53 | $21.93 | $21.40 | $21.93 | $20.40 | 9,967 |
| 2020-04-16 | $21.51 | $22.33 | $21.51 | $21.64 | $20.13 | 5,702 |
| 2020-04-15 | $22.29 | $22.29 | $21.27 | $21.82 | $20.30 | 7,900 |
| 2020-04-14 | $21.41 | $22.25 | $21.12 | $22.25 | $20.70 | 35,671 |
| 2020-04-13 | $21.89 | $21.89 | $20.75 | $21.46 | $19.96 | 8,921 |
| 2020-04-09 | $21.02 | $21.90 | $20.81 | $21.50 | $20.00 | 22,148 |
| 2020-04-08 | $19.72 | $20.90 | $19.37 | $20.44 | $19.02 | 16,122 |
| 2020-04-07 | $19.00 | $19.60 | $18.50 | $19.54 | $18.18 | 17,457 |
| 2020-04-06 | $18.26 | $18.50 | $17.81 | $18.23 | $16.96 | 6,685 |
| 2020-04-03 | $17.74 | $17.84 | $17.00 | $17.84 | $16.60 | 19,040 |
| 2020-04-02 | $17.14 | $18.61 | $17.12 | $17.96 | $16.71 | 14,745 |
| 2020-04-01 | $18.91 | $18.95 | $17.30 | $17.35 | $16.14 | 19,174 |
| 2020-03-31 | $19.26 | $19.42 | $18.86 | $18.86 | $17.55 | 4,660 |
| 2020-03-30 | $18.25 | $18.81 | $17.75 | $18.78 | $17.47 | 10,392 |
| 2020-03-27 | $19.00 | $19.00 | $18.23 | $18.87 | $17.56 | 9,206 |
| 2020-03-26 | $17.36 | $19.35 | $17.15 | $19.20 | $17.86 | 39,384 |
| 2020-03-25 | $15.65 | $17.48 | $15.55 | $17.06 | $15.87 | 25,496 |
| 2020-03-24 | $15.85 | $16.96 | $14.75 | $15.65 | $14.56 | 12,394 |
| 2020-03-23 | $16.14 | $16.14 | $12.93 | $13.60 | $12.65 | 16,620 |
| 2020-03-20 | $13.74 | $17.27 | $13.74 | $15.30 | $14.23 | 61,183 |
| 2020-03-19 | $10.50 | $15.01 | $10.00 | $12.01 | $11.17 | 99,613 |
| 2020-03-18 | $18.41 | $18.41 | $9.60 | $9.85 | $9.16 | 110,452 |
| 2020-03-17 | $19.37 | $20.97 | $19.37 | $19.40 | $18.05 | 21,409 |
| 2020-03-16 | $10.80 | $20.69 | $10.80 | $20.00 | $18.61 | 22,702 |
| 2020-03-13 | $22.23 | $23.00 | $21.00 | $22.00 | $20.47 | 20,898 |
| 2020-03-12 | $23.01 | $23.01 | $16.24 | $19.88 | $18.50 | 77,631 |
| 2020-03-11 | $24.32 | $24.55 | $23.39 | $23.39 | $21.76 | 25,739 |
| 2020-03-10 | $24.10 | $24.82 | $24.00 | $24.71 | $22.99 | 50,471 |
| 2020-03-09 | $24.88 | $24.89 | $22.99 | $23.98 | $22.31 | 37,543 |
| 2020-03-06 | $25.15 | $25.26 | $25.01 | $25.10 | $23.35 | 22,998 |
| 2020-03-05 | $25.25 | $25.41 | $25.25 | $25.30 | $23.54 | 6,219 |
| 2020-03-04 | $25.33 | $25.63 | $25.26 | $25.31 | $23.55 | 17,912 |
| 2020-03-03 | $25.40 | $25.77 | $25.22 | $25.22 | $23.46 | 35,849 |
| 2020-03-02 | $25.30 | $25.60 | $25.00 | $25.40 | $23.63 | 14,331 |
| 2020-02-28 | $25.03 | $25.34 | $24.60 | $25.28 | $23.52 | 13,047 |
| 2020-02-27 | $25.36 | $25.50 | $25.25 | $25.30 | $23.54 | 16,662 |
| 2020-02-26 | $25.68 | $25.99 | $25.68 | $25.93 | $23.69 | 16,148 |
| 2020-02-25 | $26.05 | $26.10 | $25.51 | $25.71 | $23.49 | 23,477 |
| 2020-02-24 | $26.16 | $26.19 | $26.00 | $26.05 | $23.80 | 15,280 |
| 2020-02-21 | $26.10 | $26.19 | $26.10 | $26.16 | $23.90 | 11,057 |
| 2020-02-20 | $26.14 | $26.18 | $26.10 | $26.18 | $23.92 | 3,798 |
| 2020-02-19 | $26.03 | $26.15 | $26.03 | $26.11 | $23.86 | 6,929 |
| 2020-02-18 | $26.02 | $26.13 | $26.02 | $26.07 | $23.82 | 14,183 |
| 2020-02-14 | $26.05 | $26.10 | $26.05 | $26.10 | $23.85 | 11,256 |
| 2020-02-13 | $26.13 | $26.19 | $26.05 | $26.09 | $23.83 | 13,453 |
| 2020-02-12 | $26.13 | $26.18 | $26.04 | $26.04 | $23.80 | 9,254 |
| 2020-02-11 | $26.05 | $26.18 | $25.97 | $26.05 | $23.80 | 35,794 |
| 2020-02-10 | $26.03 | $26.10 | $25.97 | $26.01 | $23.77 | 4,475 |
| 2020-02-07 | $26.08 | $26.20 | $25.98 | $26.02 | $23.78 | 15,787 |
| 2020-02-06 | $26.02 | $26.17 | $26.01 | $26.06 | $23.81 | 12,518 |
| 2020-02-05 | $26.09 | $26.15 | $26.01 | $26.02 | $23.78 | 17,156 |
| 2020-02-04 | $26.05 | $26.10 | $26.01 | $26.10 | $23.85 | 3,982 |
| 2020-02-03 | $26.08 | $26.08 | $26.05 | $26.08 | $23.83 | 5,232 |
| 2020-01-31 | $26.10 | $26.10 | $25.96 | $26.02 | $23.78 | 14,694 |
| 2020-01-30 | $26.01 | $26.18 | $26.01 | $26.16 | $23.90 | 12,339 |
| 2020-01-29 | $26.10 | $26.10 | $25.96 | $26.05 | $23.80 | 5,795 |
| 2020-01-28 | $26.05 | $26.10 | $25.94 | $26.07 | $23.82 | 11,141 |
| 2020-01-27 | $26.00 | $26.00 | $25.91 | $25.97 | $23.73 | 9,702 |
| 2020-01-24 | $25.96 | $26.05 | $25.91 | $26.01 | $23.77 | 6,020 |
| 2020-01-23 | $26.00 | $26.09 | $25.95 | $25.96 | $23.72 | 4,307 |
| 2020-01-22 | $26.03 | $26.04 | $25.91 | $25.92 | $23.68 | 5,420 |
| 2020-01-21 | $25.89 | $26.00 | $25.89 | $25.99 | $23.75 | 9,436 |
| 2020-01-17 | $26.07 | $26.09 | $26.00 | $26.08 | $23.83 | 4,820 |
| 2020-01-16 | $26.01 | $26.08 | $25.96 | $26.00 | $23.76 | 3,792 |
| 2020-01-15 | $25.99 | $26.08 | $25.95 | $26.08 | $23.83 | 7,265 |
| 2020-01-14 | $26.04 | $26.05 | $25.92 | $26.02 | $23.77 | 7,503 |
| 2020-01-13 | $26.00 | $26.05 | $25.95 | $26.05 | $23.80 | 7,906 |
| 2020-01-10 | $26.03 | $26.09 | $26.02 | $26.02 | $23.78 | 4,683 |
| 2020-01-09 | $26.04 | $26.10 | $26.04 | $26.06 | $23.81 | 9,447 |
| 2020-01-08 | $26.04 | $26.07 | $26.00 | $26.00 | $23.76 | 4,613 |
| 2020-01-07 | $25.99 | $26.07 | $25.99 | $26.03 | $23.78 | 7,514 |
| 2020-01-06 | $25.94 | $26.07 | $25.94 | $26.02 | $23.77 | 11,443 |
| 2020-01-03 | $25.91 | $25.99 | $25.85 | $25.96 | $23.72 | 15,558 |
| 2020-01-02 | $25.82 | $25.86 | $25.80 | $25.85 | $23.62 | 29,442 |
| 2019-12-31 | $25.86 | $25.92 | $25.76 | $25.81 | $23.58 | 33,568 |
| 2019-12-30 | $25.94 | $25.97 | $25.94 | $25.96 | $23.72 | 2,895 |
| 2019-12-27 | $25.96 | $25.97 | $25.94 | $25.97 | $23.73 | 4,918 |
| 2019-12-26 | $25.96 | $25.96 | $25.95 | $25.96 | $23.72 | 1,948 |
| 2019-12-24 | $25.95 | $26.05 | $25.94 | $25.96 | $23.72 | 3,011 |
| 2019-12-23 | $26.00 | $26.00 | $25.96 | $26.00 | $23.76 | 1,361 |
| 2019-12-20 | $26.08 | $26.08 | $25.94 | $25.94 | $23.70 | 4,910 |
| 2019-12-19 | $25.94 | $26.07 | $25.83 | $26.07 | $23.82 | 12,423 |
| 2019-12-18 | $25.89 | $25.94 | $25.80 | $25.94 | $23.70 | 17,706 |
| 2019-12-17 | $25.89 | $25.90 | $25.78 | $25.84 | $23.61 | 12,065 |
| 2019-12-16 | $25.90 | $25.90 | $25.78 | $25.78 | $23.56 | 3,065 |
| 2019-12-13 | $25.79 | $25.93 | $25.74 | $25.93 | $23.69 | 5,458 |
| 2019-12-12 | $25.80 | $25.83 | $25.71 | $25.75 | $23.52 | 13,993 |
| 2019-12-11 | $25.73 | $25.79 | $25.70 | $25.76 | $23.54 | 4,298 |
| 2019-12-10 | $25.75 | $25.79 | $25.66 | $25.66 | $23.45 | 6,661 |
| 2019-12-09 | $25.70 | $25.79 | $25.70 | $25.75 | $23.53 | 9,534 |
| 2019-12-06 | $25.69 | $25.81 | $25.69 | $25.69 | $23.47 | 12,370 |
| 2019-12-05 | $25.75 | $25.75 | $25.69 | $25.69 | $23.47 | 3,576 |
| 2019-12-04 | $25.66 | $25.77 | $25.65 | $25.74 | $23.52 | 3,999 |
| 2019-12-03 | $25.60 | $25.82 | $25.60 | $25.82 | $23.59 | 6,078 |
| 2019-12-02 | $25.76 | $25.84 | $25.66 | $25.66 | $23.45 | 17,116 |
| 2019-11-29 | $25.89 | $25.92 | $25.76 | $25.91 | $23.67 | 40,230 |
| 2019-11-27 | $25.76 | $25.83 | $25.72 | $25.82 | $23.59 | 26,998 |
| 2019-11-26 | $26.13 | $26.20 | $26.13 | $26.17 | $23.49 | 21,208 |
| 2019-11-25 | $26.11 | $26.19 | $26.11 | $26.19 | $23.51 | 23,553 |
| 2019-11-22 | $26.16 | $26.20 | $26.09 | $26.16 | $23.49 | 33,368 |
| 2019-11-21 | $26.15 | $26.20 | $26.13 | $26.15 | $23.48 | 13,969 |
| 2019-11-20 | $26.15 | $26.20 | $26.06 | $26.19 | $23.51 | 39,880 |
| 2019-11-19 | $26.10 | $26.16 | $26.03 | $26.16 | $23.49 | 14,955 |
| 2019-11-18 | $26.17 | $26.17 | $26.02 | $26.02 | $23.36 | 12,342 |
| 2019-11-15 | $26.01 | $26.10 | $26.01 | $26.10 | $23.43 | 6,496 |
| 2019-11-14 | $26.02 | $26.05 | $26.01 | $26.04 | $23.38 | 3,103 |
| 2019-11-13 | $26.00 | $26.02 | $25.95 | $25.97 | $23.31 | 6,306 |
| 2019-11-12 | $26.05 | $26.17 | $25.93 | $26.01 | $23.35 | 18,780 |
| 2019-11-11 | $26.10 | $26.20 | $25.96 | $26.20 | $23.52 | 13,091 |
| 2019-11-08 | $26.07 | $26.11 | $26.07 | $26.10 | $23.43 | 966 |
| 2019-11-07 | $26.03 | $26.05 | $25.94 | $26.03 | $23.37 | 6,618 |
| 2019-11-06 | $26.02 | $26.05 | $26.00 | $26.04 | $23.38 | 5,495 |
| 2019-11-05 | $26.06 | $26.12 | $25.98 | $26.00 | $23.34 | 14,576 |
| 2019-11-04 | $26.06 | $26.15 | $26.05 | $26.06 | $23.39 | 7,326 |
| 2019-11-01 | $26.20 | $26.26 | $26.07 | $26.16 | $23.49 | 5,292 |
| 2019-10-31 | $26.16 | $26.25 | $26.07 | $26.25 | $23.57 | 37,770 |
| 2019-10-30 | $26.07 | $26.25 | $26.07 | $26.15 | $23.48 | 6,648 |
| 2019-10-29 | $26.09 | $26.15 | $26.05 | $26.11 | $23.44 | 7,330 |
| 2019-10-28 | $26.03 | $26.25 | $26.00 | $26.07 | $23.40 | 5,110 |
| 2019-10-25 | $26.06 | $26.10 | $26.02 | $26.10 | $23.43 | 1,546 |
| 2019-10-24 | $26.10 | $26.10 | $25.99 | $26.09 | $23.42 | 5,728 |
| 2019-10-23 | $26.08 | $26.17 | $26.02 | $26.17 | $23.49 | 7,052 |
| 2019-10-22 | $26.20 | $26.20 | $25.91 | $26.19 | $23.51 | 5,532 |
| 2019-10-21 | $26.10 | $26.10 | $26.00 | $26.03 | $23.37 | 7,215 |
| 2019-10-18 | $26.05 | $26.07 | $26.05 | $26.06 | $23.39 | 908 |
| 2019-10-17 | $26.07 | $26.24 | $26.02 | $26.24 | $23.56 | 1,556 |
| 2019-10-16 | $26.09 | $26.10 | $26.02 | $26.09 | $23.42 | 6,303 |
| 2019-10-15 | $26.00 | $26.07 | $25.90 | $26.02 | $23.36 | 5,611 |
| 2019-10-14 | $25.99 | $26.10 | $25.98 | $26.09 | $23.42 | 7,446 |
| 2019-10-11 | $25.98 | $26.03 | $25.88 | $26.02 | $23.36 | 3,032 |
| 2019-10-10 | $26.25 | $26.25 | $25.97 | $25.98 | $23.32 | 12,477 |
| 2019-10-09 | $26.01 | $26.10 | $25.92 | $26.08 | $23.41 | 9,553 |
| 2019-10-08 | $26.03 | $26.10 | $25.93 | $26.10 | $23.43 | 4,390 |
| 2019-10-07 | $25.87 | $26.09 | $25.87 | $26.09 | $23.42 | 5,063 |
| 2019-10-04 | $25.91 | $26.00 | $25.91 | $26.00 | $23.34 | 3,729 |
| 2019-10-03 | $26.00 | $26.10 | $25.91 | $26.05 | $23.39 | 2,636 |
| 2019-10-02 | $26.10 | $26.10 | $26.01 | $26.10 | $23.43 | 2,314 |
| 2019-10-01 | $25.81 | $26.10 | $25.81 | $26.10 | $23.43 | 11,861 |
| 2019-09-30 | $26.05 | $26.19 | $25.93 | $25.93 | $23.28 | 15,244 |
| 2019-09-27 | $26.10 | $26.20 | $26.05 | $26.13 | $23.46 | 3,723 |
| 2019-09-26 | $26.30 | $26.30 | $26.03 | $26.14 | $23.47 | 7,608 |
| 2019-09-25 | $26.30 | $26.31 | $26.08 | $26.24 | $23.56 | 4,839 |
| 2019-09-24 | $26.33 | $26.33 | $26.10 | $26.33 | $23.64 | 6,116 |
| 2019-09-23 | $26.14 | $26.22 | $26.05 | $26.22 | $23.54 | 5,714 |
| 2019-09-20 | $26.14 | $26.14 | $26.05 | $26.12 | $23.45 | 5,287 |
| 2019-09-19 | $26.03 | $26.13 | $25.95 | $26.13 | $23.46 | 10,766 |
| 2019-09-18 | $25.99 | $26.16 | $25.95 | $26.11 | $23.44 | 20,055 |
| 2019-09-17 | $25.82 | $26.22 | $25.78 | $26.20 | $23.52 | 15,934 |
| 2019-09-16 | $25.84 | $26.00 | $25.70 | $25.89 | $23.24 | 26,168 |
| 2019-09-13 | $25.82 | $25.83 | $25.67 | $25.70 | $23.07 | 5,909 |
| 2019-09-12 | $25.79 | $25.87 | $25.72 | $25.84 | $23.20 | 5,369 |
| 2019-09-11 | $25.96 | $25.96 | $25.75 | $25.75 | $23.12 | 7,391 |
| 2019-09-10 | $25.86 | $25.90 | $25.86 | $25.87 | $23.23 | 1,815 |
| 2019-09-09 | $25.98 | $25.98 | $25.87 | $25.87 | $23.22 | 5,058 |
| 2019-09-06 | $25.80 | $25.96 | $25.80 | $25.86 | $23.22 | 5,888 |
| 2019-09-05 | $25.97 | $25.97 | $25.80 | $25.90 | $23.25 | 1,787 |
| 2019-09-04 | $25.90 | $25.97 | $25.85 | $25.97 | $23.31 | 6,795 |
| 2019-09-03 | $25.80 | $25.91 | $25.80 | $25.91 | $23.26 | 3,471 |
| 2019-08-30 | $25.95 | $25.97 | $25.88 | $25.95 | $23.30 | 22,211 |
| 2019-08-29 | $26.00 | $26.05 | $25.92 | $25.92 | $23.27 | 21,616 |
| 2019-08-28 | $26.40 | $26.41 | $26.27 | $26.37 | $23.26 | 8,594 |
| 2019-08-27 | $26.40 | $26.40 | $26.30 | $26.40 | $23.29 | 6,635 |
| 2019-08-26 | $26.29 | $26.43 | $26.29 | $26.40 | $23.29 | 4,265 |
| 2019-08-23 | $26.40 | $26.44 | $26.29 | $26.43 | $23.31 | 9,909 |
| 2019-08-22 | $26.31 | $26.45 | $26.29 | $26.45 | $23.33 | 9,053 |
| 2019-08-21 | $26.29 | $26.43 | $26.25 | $26.43 | $23.31 | 5,576 |
| 2019-08-20 | $26.14 | $26.26 | $26.14 | $26.26 | $23.16 | 6,641 |
| 2019-08-19 | $26.03 | $26.12 | $26.03 | $26.12 | $23.04 | 11,179 |
| 2019-08-16 | $26.20 | $26.22 | $26.13 | $26.22 | $23.13 | 2,673 |
| 2019-08-15 | $25.96 | $26.19 | $25.96 | $26.14 | $23.06 | 8,271 |
| 2019-08-14 | $26.01 | $26.02 | $25.95 | $26.01 | $22.94 | 3,989 |
| 2019-08-13 | $25.94 | $26.13 | $25.92 | $26.00 | $22.94 | 19,009 |
| 2019-08-12 | $26.04 | $26.17 | $25.93 | $25.94 | $22.88 | 7,423 |
| 2019-08-09 | $26.05 | $26.05 | $26.00 | $26.00 | $22.94 | 3,175 |
| 2019-08-08 | $25.95 | $26.06 | $25.95 | $26.06 | $22.99 | 5,117 |
| 2019-08-07 | $26.00 | $26.06 | $25.96 | $25.99 | $22.93 | 9,044 |
| 2019-08-06 | $26.03 | $26.05 | $25.94 | $26.00 | $22.94 | 10,790 |
| 2019-08-05 | $26.04 | $26.26 | $25.92 | $26.15 | $23.07 | 36,053 |
| 2019-08-02 | $26.33 | $26.40 | $26.29 | $26.40 | $23.29 | 9,813 |
| 2019-08-01 | $26.31 | $26.41 | $26.27 | $26.40 | $23.29 | 7,506 |
| 2019-07-31 | $26.17 | $26.44 | $26.15 | $26.44 | $23.32 | 48,159 |
| 2019-07-30 | $26.13 | $26.30 | $26.13 | $26.30 | $23.20 | 9,418 |
| 2019-07-29 | $25.98 | $26.15 | $25.90 | $26.15 | $23.07 | 7,672 |
| 2019-07-26 | $25.90 | $25.99 | $25.90 | $25.99 | $22.93 | 6,627 |
| 2019-07-25 | $25.86 | $25.99 | $25.86 | $25.96 | $22.90 | 3,532 |
| 2019-07-24 | $25.68 | $25.91 | $25.68 | $25.91 | $22.86 | 6,213 |
| 2019-07-23 | $25.86 | $25.86 | $25.77 | $25.80 | $22.76 | 3,035 |
| 2019-07-22 | $25.75 | $25.84 | $25.67 | $25.80 | $22.76 | 12,319 |
| 2019-07-19 | $25.83 | $25.88 | $25.64 | $25.74 | $22.71 | 9,233 |
| 2019-07-18 | $25.78 | $25.88 | $25.69 | $25.69 | $22.66 | 16,536 |
| 2019-07-17 | $25.74 | $25.77 | $25.72 | $25.75 | $22.71 | 6,871 |
| 2019-07-16 | $25.76 | $25.77 | $25.71 | $25.75 | $22.71 | 5,880 |
| 2019-07-15 | $25.69 | $25.76 | $25.61 | $25.75 | $22.71 | 6,757 |
| 2019-07-12 | $25.58 | $25.68 | $25.55 | $25.68 | $22.65 | 7,487 |
| 2019-07-11 | $25.60 | $25.64 | $25.55 | $25.60 | $22.58 | 6,991 |
| 2019-07-10 | $25.55 | $25.60 | $25.53 | $25.57 | $22.55 | 8,363 |
| 2019-07-09 | $25.60 | $25.60 | $25.57 | $25.58 | $22.56 | 8,993 |
| 2019-07-08 | $25.58 | $25.60 | $25.58 | $25.60 | $22.58 | 2,289 |
| 2019-07-05 | $25.62 | $25.62 | $25.59 | $25.60 | $22.58 | 1,364 |
| 2019-07-03 | $25.63 | $25.63 | $25.55 | $25.63 | $22.61 | 2,320 |
| 2019-07-02 | $25.53 | $25.63 | $25.49 | $25.63 | $22.61 | 16,522 |
| 2019-07-01 | $25.46 | $25.53 | $25.46 | $25.52 | $22.51 | 5,038 |
| 2019-06-28 | $25.48 | $25.53 | $25.44 | $25.53 | $22.52 | 33,895 |
| 2019-06-27 | $25.49 | $25.50 | $25.38 | $25.42 | $22.42 | 12,297 |
| 2019-06-26 | $25.51 | $25.52 | $25.34 | $25.37 | $22.38 | 15,840 |
| 2019-06-25 | $25.49 | $25.55 | $25.41 | $25.46 | $22.46 | 11,993 |
| 2019-06-24 | $25.48 | $25.54 | $25.46 | $25.54 | $22.53 | 10,562 |
| 2019-06-21 | $25.45 | $25.48 | $25.44 | $25.47 | $22.47 | 16,418 |
| 2019-06-20 | $25.52 | $25.52 | $25.36 | $25.44 | $22.44 | 30,889 |
| 2019-06-19 | $25.50 | $25.53 | $25.38 | $25.43 | $22.43 | 33,488 |
| 2019-06-18 | $25.53 | $25.62 | $25.36 | $25.40 | $22.41 | 30,568 |
| 2019-06-17 | $25.57 | $25.60 | $25.44 | $25.60 | $22.58 | 12,892 |
| 2019-06-14 | $25.44 | $25.56 | $25.40 | $25.48 | $22.48 | 4,513 |
| 2019-06-13 | $25.49 | $25.52 | $25.45 | $25.46 | $22.46 | 3,359 |
| 2019-06-12 | $25.54 | $25.60 | $25.41 | $25.44 | $22.44 | 3,273 |
| 2019-06-11 | $25.50 | $25.55 | $25.40 | $25.40 | $22.41 | 2,893 |
| 2019-06-10 | $25.42 | $25.65 | $25.37 | $25.38 | $22.39 | 15,095 |
| 2019-06-07 | $25.50 | $25.52 | $25.45 | $25.50 | $22.49 | 5,122 |
| 2019-06-06 | $25.66 | $25.66 | $25.42 | $25.42 | $22.42 | 2,904 |
| 2019-06-05 | $25.48 | $25.50 | $25.35 | $25.36 | $22.37 | 16,264 |
| 2019-06-04 | $25.69 | $25.69 | $25.50 | $25.53 | $22.52 | 4,203 |
| 2019-06-03 | $25.42 | $25.71 | $25.41 | $25.63 | $22.61 | 4,795 |
| 2019-05-31 | $25.35 | $25.53 | $25.33 | $25.45 | $22.45 | 22,484 |
| 2019-05-30 | $25.34 | $25.47 | $25.30 | $25.39 | $22.40 | 19,975 |
| 2019-05-29 | $25.80 | $25.80 | $25.66 | $25.71 | $22.28 | 18,822 |
| 2019-05-28 | $25.72 | $25.84 | $25.72 | $25.80 | $22.35 | 3,616 |
| 2019-05-24 | $25.79 | $25.84 | $25.79 | $25.84 | $22.39 | 2,906 |
| 2019-05-23 | $25.80 | $25.85 | $25.75 | $25.83 | $22.38 | 9,278 |
| 2019-05-22 | $25.80 | $25.80 | $25.74 | $25.80 | $22.35 | 2,495 |
| 2019-05-21 | $25.70 | $25.79 | $25.70 | $25.79 | $22.35 | 1,918 |
| 2019-05-20 | $25.81 | $25.84 | $25.74 | $25.84 | $22.39 | 2,638 |
| 2019-05-17 | $25.71 | $25.82 | $25.68 | $25.78 | $22.34 | 3,163 |
| 2019-05-16 | $25.62 | $25.76 | $25.60 | $25.75 | $22.31 | 5,172 |
| 2019-05-15 | $25.71 | $25.72 | $25.62 | $25.70 | $22.27 | 6,500 |
| 2019-05-14 | $25.52 | $25.71 | $25.52 | $25.71 | $22.28 | 7,119 |
| 2019-05-13 | $25.55 | $25.55 | $25.48 | $25.52 | $22.11 | 12,307 |
| 2019-05-10 | $25.51 | $25.55 | $25.47 | $25.55 | $22.14 | 3,112 |
| 2019-05-09 | $25.49 | $25.53 | $25.48 | $25.51 | $22.10 | 1,298 |
| 2019-05-08 | $25.51 | $25.51 | $25.44 | $25.48 | $22.08 | 4,064 |
| 2019-05-07 | $25.45 | $25.52 | $25.41 | $25.52 | $22.11 | 7,851 |
| 2019-05-06 | $25.39 | $25.49 | $25.39 | $25.49 | $22.08 | 3,992 |
| 2019-05-03 | $25.43 | $25.44 | $25.33 | $25.37 | $21.98 | 8,241 |
| 2019-05-02 | $25.38 | $25.42 | $25.34 | $25.35 | $21.96 | 13,650 |
| 2019-05-01 | $25.32 | $25.36 | $25.29 | $25.31 | $21.93 | 8,663 |
| 2019-04-30 | $25.34 | $25.38 | $25.27 | $25.38 | $21.99 | 46,814 |
| 2019-04-29 | $25.33 | $25.34 | $25.28 | $25.33 | $21.95 | 1,876 |
| 2019-04-26 | $25.25 | $25.34 | $25.25 | $25.34 | $21.96 | 12,049 |
| 2019-04-25 | $25.25 | $25.31 | $25.25 | $25.28 | $21.90 | 14,817 |
| 2019-04-24 | $25.25 | $25.31 | $25.24 | $25.31 | $21.93 | 10,813 |
| 2019-04-23 | $25.21 | $25.30 | $25.18 | $25.29 | $21.91 | 12,507 |
| 2019-04-22 | $25.16 | $25.24 | $25.16 | $25.24 | $21.87 | 4,181 |
| 2019-04-18 | $25.20 | $25.20 | $25.14 | $25.18 | $21.82 | 7,016 |
| 2019-04-17 | $25.23 | $25.23 | $25.15 | $25.17 | $21.81 | 6,458 |
| 2019-04-16 | $25.25 | $25.25 | $25.21 | $25.21 | $21.84 | 4,439 |
| 2019-04-15 | $25.16 | $25.25 | $25.16 | $25.23 | $21.86 | 6,329 |
| 2019-04-12 | $25.25 | $25.26 | $25.20 | $25.25 | $21.88 | 12,869 |
| 2019-04-11 | $25.27 | $25.27 | $25.11 | $25.22 | $21.85 | 97,568 |
| 2019-04-10 | $25.34 | $25.34 | $25.16 | $25.17 | $21.81 | 32,725 |
| 2019-04-09 | $25.27 | $25.38 | $25.25 | $25.38 | $21.99 | 12,604 |
| 2019-04-08 | $25.30 | $25.34 | $25.28 | $25.28 | $21.90 | 5,950 |
| 2019-04-05 | $25.27 | $25.32 | $25.26 | $25.27 | $21.90 | 21,624 |
| 2019-04-04 | $25.31 | $25.35 | $25.26 | $25.27 | $21.90 | 11,806 |
| 2019-04-03 | $25.28 | $25.37 | $25.25 | $25.35 | $21.96 | 12,975 |
| 2019-04-02 | $25.37 | $25.37 | $25.28 | $25.32 | $21.94 | 15,479 |
| 2019-04-01 | $25.36 | $25.39 | $25.32 | $25.38 | $21.99 | 7,663 |
| 2019-03-29 | $25.30 | $25.41 | $25.29 | $25.39 | $22.00 | 30,441 |
| 2019-03-28 | $25.29 | $25.43 | $25.28 | $25.40 | $22.01 | 11,063 |
| 2019-03-27 | $25.29 | $25.29 | $25.17 | $25.29 | $21.91 | 5,901 |
| 2019-03-26 | $25.25 | $25.29 | $25.21 | $25.29 | $21.91 | 10,623 |
| 2019-03-25 | $25.28 | $25.32 | $25.13 | $25.25 | $21.88 | 25,999 |
| 2019-03-22 | $25.23 | $25.32 | $25.14 | $25.32 | $21.94 | 21,206 |
| 2019-03-21 | $25.19 | $25.32 | $25.16 | $25.32 | $21.94 | 45,557 |
| 2019-03-20 | $25.39 | $25.39 | $25.16 | $25.16 | $21.80 | 17,920 |
| 2019-03-19 | $25.33 | $25.37 | $25.22 | $25.37 | $21.98 | 4,477 |
| 2019-03-18 | $25.37 | $25.40 | $25.30 | $25.40 | $22.01 | 4,685 |
| 2019-03-15 | $25.44 | $25.44 | $25.30 | $25.35 | $21.96 | 4,509 |
| 2019-03-14 | $25.41 | $25.41 | $25.30 | $25.40 | $22.01 | 8,257 |
| 2019-03-13 | $25.35 | $25.41 | $25.35 | $25.40 | $22.01 | 1,601 |
| 2019-03-12 | $25.20 | $25.37 | $25.20 | $25.37 | $21.98 | 7,975 |
| 2019-03-11 | $25.18 | $25.18 | $25.16 | $25.18 | $21.82 | 1,438 |
| 2019-03-08 | $25.12 | $25.19 | $25.12 | $25.18 | $21.82 | 4,652 |
| 2019-03-07 | $25.23 | $25.33 | $25.11 | $25.12 | $21.77 | 11,469 |
| 2019-03-06 | $25.12 | $25.24 | $25.11 | $25.20 | $21.83 | 7,613 |
| 2019-03-05 | $25.24 | $25.24 | $25.11 | $25.15 | $21.79 | 13,164 |
| 2019-03-04 | $25.21 | $25.21 | $25.07 | $25.17 | $21.81 | 5,059 |
| 2019-03-01 | $25.10 | $25.25 | $25.10 | $25.25 | $21.88 | 8,376 |
| 2019-02-28 | $25.15 | $25.39 | $25.15 | $25.39 | $22.00 | 45,941 |
| 2019-02-27 | $25.37 | $25.60 | $25.37 | $25.51 | $21.71 | 16,774 |
| 2019-02-26 | $25.49 | $25.50 | $25.37 | $25.43 | $21.64 | 7,694 |
| 2019-02-25 | $25.30 | $25.48 | $25.30 | $25.42 | $21.63 | 3,394 |
| 2019-02-22 | $25.35 | $25.43 | $25.29 | $25.29 | $21.52 | 11,982 |
| 2019-02-21 | $25.42 | $25.42 | $25.31 | $25.32 | $21.54 | 5,795 |
| 2019-02-20 | $25.30 | $25.62 | $25.30 | $25.59 | $21.78 | 22,417 |
| 2019-02-19 | $25.31 | $25.39 | $25.23 | $25.39 | $21.61 | 4,300 |
| 2019-02-15 | $25.40 | $25.40 | $25.40 | $25.40 | $21.61 | 544 |
| 2019-02-14 | $25.16 | $25.28 | $25.14 | $25.14 | $21.40 | 2,648 |
| 2019-02-13 | $25.29 | $25.44 | $25.20 | $25.20 | $21.45 | 10,865 |
| 2019-02-12 | $25.25 | $25.29 | $25.23 | $25.29 | $21.52 | 1,720 |
| 2019-02-11 | $25.14 | $25.20 | $25.14 | $25.20 | $21.45 | 1,702 |
| 2019-02-08 | $25.06 | $25.16 | $25.06 | $25.16 | $21.41 | 3,515 |
| 2019-02-07 | $25.23 | $25.23 | $24.99 | $24.99 | $21.27 | 8,538 |
| 2019-02-06 | $25.08 | $25.20 | $25.01 | $25.10 | $21.36 | 4,759 |
| 2019-02-05 | $25.26 | $25.40 | $25.06 | $25.08 | $21.34 | 11,960 |
| 2019-02-04 | $24.93 | $25.24 | $24.93 | $25.22 | $21.46 | 7,833 |
| 2019-02-01 | $24.91 | $25.00 | $24.82 | $24.96 | $21.24 | 7,354 |
| 2019-01-31 | $25.17 | $25.31 | $24.88 | $24.95 | $21.23 | 77,480 |
| 2019-01-30 | $24.92 | $25.17 | $24.92 | $25.07 | $21.34 | 1,651 |
| 2019-01-29 | $25.44 | $25.44 | $24.94 | $24.96 | $21.24 | 26,387 |
| 2019-01-28 | $25.17 | $25.45 | $25.03 | $25.21 | $21.45 | 18,676 |
| 2019-01-25 | $25.12 | $25.35 | $25.00 | $25.35 | $21.57 | 10,872 |
| 2019-01-24 | $24.93 | $25.24 | $24.85 | $25.24 | $21.48 | 12,735 |
| 2019-01-23 | $24.96 | $25.17 | $24.85 | $24.85 | $21.15 | 15,430 |
| 2019-01-22 | $24.74 | $25.17 | $24.66 | $25.15 | $21.40 | 10,521 |
| 2019-01-18 | $24.62 | $25.05 | $24.62 | $24.70 | $21.02 | 3,778 |
| 2019-01-17 | $24.75 | $25.00 | $24.68 | $24.70 | $21.02 | 7,811 |
| 2019-01-16 | $24.95 | $25.20 | $24.51 | $24.52 | $20.87 | 6,882 |
| 2019-01-15 | $25.08 | $25.12 | $24.90 | $24.96 | $21.24 | 6,799 |
| 2019-01-14 | $24.97 | $25.24 | $24.97 | $25.24 | $21.48 | 1,190 |
| 2019-01-11 | $25.24 | $25.29 | $24.95 | $25.24 | $21.48 | 13,494 |
| 2019-01-10 | $25.11 | $25.32 | $24.96 | $25.15 | $21.40 | 2,993 |
| 2019-01-09 | $24.58 | $25.37 | $24.58 | $25.35 | $21.57 | 14,080 |
| 2019-01-08 | $25.00 | $25.09 | $24.58 | $25.09 | $21.35 | 13,428 |
| 2019-01-07 | $24.80 | $25.00 | $24.60 | $25.00 | $21.28 | 14,970 |
| 2019-01-04 | $24.50 | $24.91 | $24.45 | $24.91 | $21.20 | 10,252 |
| 2019-01-03 | $24.00 | $24.50 | $23.81 | $24.50 | $20.85 | 8,481 |
| 2019-01-02 | $23.77 | $24.00 | $23.50 | $24.00 | $20.43 | 9,905 |
| 2018-12-31 | $23.75 | $23.93 | $23.26 | $23.79 | $20.25 | 14,728 |
| 2018-12-28 | $23.60 | $23.99 | $23.20 | $23.84 | $20.29 | 30,695 |
| 2018-12-27 | $23.50 | $23.78 | $23.50 | $23.50 | $20.00 | 11,407 |
| 2018-12-26 | $23.11 | $23.68 | $23.01 | $23.50 | $20.00 | 9,496 |
| 2018-12-24 | $23.75 | $23.75 | $22.73 | $23.49 | $19.99 | 12,664 |
| 2018-12-21 | $23.87 | $24.33 | $23.87 | $24.01 | $20.43 | 22,691 |
| 2018-12-20 | $23.80 | $24.09 | $23.22 | $23.22 | $19.76 | 19,065 |
| 2018-12-19 | $24.44 | $24.44 | $23.95 | $23.95 | $20.38 | 9,694 |
| 2018-12-18 | $24.00 | $24.46 | $23.61 | $24.16 | $20.56 | 18,162 |
| 2018-12-17 | $24.50 | $24.56 | $24.09 | $24.09 | $20.50 | 10,581 |
| 2018-12-14 | $24.57 | $24.94 | $24.57 | $24.71 | $21.03 | 10,140 |
| 2018-12-13 | $24.58 | $24.82 | $24.50 | $24.75 | $21.06 | 16,604 |
| 2018-12-12 | $24.60 | $24.60 | $24.50 | $24.50 | $20.85 | 6,555 |
| 2018-12-11 | $25.00 | $25.00 | $24.49 | $24.61 | $20.94 | 6,798 |
| 2018-12-10 | $24.66 | $25.02 | $24.45 | $24.73 | $21.05 | 8,020 |
| 2018-12-07 | $24.65 | $24.85 | $24.60 | $24.80 | $21.11 | 2,630 |
| 2018-12-06 | $24.78 | $24.78 | $24.50 | $24.57 | $20.91 | 5,722 |
| 2018-12-04 | $24.98 | $24.98 | $24.80 | $24.80 | $21.11 | 2,560 |
| 2018-12-03 | $24.80 | $24.98 | $24.75 | $24.98 | $21.26 | 20,752 |
| 2018-11-30 | $24.87 | $24.88 | $24.76 | $24.80 | $21.10 | 10,329 |
| 2018-11-29 | $24.84 | $24.88 | $24.63 | $24.84 | $21.14 | 14,277 |
| 2018-11-28 | $25.05 | $25.29 | $24.97 | $25.05 | $20.93 | 11,735 |
| 2018-11-27 | $25.05 | $25.10 | $24.95 | $24.95 | $20.85 | 5,141 |
| 2018-11-26 | $25.30 | $25.40 | $25.00 | $25.25 | $21.10 | 5,818 |
| 2018-11-23 | $25.00 | $25.07 | $25.00 | $25.02 | $20.91 | 1,660 |
| 2018-11-21 | $25.04 | $25.04 | $24.95 | $24.95 | $20.85 | 4,362 |
| 2018-11-20 | $25.00 | $25.08 | $24.90 | $24.90 | $20.81 | 8,006 |
| 2018-11-19 | $25.19 | $25.19 | $25.02 | $25.02 | $20.91 | 2,644 |
| 2018-11-16 | $25.05 | $25.05 | $25.02 | $25.05 | $20.93 | 3,498 |
| 2018-11-15 | $25.19 | $25.29 | $25.02 | $25.02 | $20.91 | 9,912 |
| 2018-11-14 | $25.13 | $25.26 | $25.13 | $25.24 | $21.09 | 6,484 |
| 2018-11-13 | $25.24 | $25.24 | $25.14 | $25.14 | $21.01 | 3,453 |
| 2018-11-12 | $25.18 | $25.29 | $25.18 | $25.24 | $21.09 | 1,320 |
| 2018-11-09 | $25.25 | $25.25 | $25.18 | $25.18 | $21.04 | 3,239 |
| 2018-11-08 | $25.25 | $25.27 | $25.13 | $25.19 | $21.05 | 6,133 |
| 2018-11-07 | $25.16 | $25.24 | $25.14 | $25.14 | $21.01 | 19,310 |
| 2018-11-06 | $25.16 | $25.21 | $25.12 | $25.16 | $21.02 | 16,819 |
| 2018-11-05 | $25.25 | $25.25 | $25.10 | $25.25 | $21.10 | 7,931 |
| 2018-11-02 | $25.34 | $25.44 | $25.18 | $25.18 | $21.04 | 5,784 |
| 2018-11-01 | $25.44 | $25.44 | $25.16 | $25.18 | $21.04 | 2,721 |
| 2018-10-31 | $25.16 | $25.24 | $25.11 | $25.24 | $21.09 | 2,349 |
| 2018-10-30 | $25.18 | $25.21 | $25.15 | $25.21 | $21.07 | 4,940 |
| 2018-10-29 | $25.06 | $25.23 | $25.06 | $25.20 | $21.06 | 5,726 |
| 2018-10-26 | $25.05 | $25.06 | $25.03 | $25.06 | $20.94 | 1,220 |
| 2018-10-25 | $25.07 | $25.09 | $25.05 | $25.05 | $20.93 | 11,725 |
| 2018-10-24 | $25.13 | $25.13 | $25.05 | $25.11 | $20.98 | 1,820 |
| 2018-10-23 | $25.13 | $25.13 | $25.05 | $25.05 | $20.93 | 10,358 |
| 2018-10-22 | $25.12 | $25.17 | $25.11 | $25.12 | $20.99 | 3,419 |
| 2018-10-19 | $25.11 | $25.18 | $25.05 | $25.08 | $20.95 | 6,884 |
| 2018-10-18 | $25.08 | $25.10 | $25.05 | $25.05 | $20.93 | 2,887 |
| 2018-10-17 | $25.19 | $25.19 | $25.08 | $25.10 | $20.97 | 2,667 |
| 2018-10-16 | $25.09 | $25.18 | $25.09 | $25.09 | $20.97 | 1,630 |
| 2018-10-15 | $25.07 | $25.09 | $25.00 | $25.05 | $20.93 | 6,753 |
| 2018-10-12 | $24.95 | $25.15 | $24.90 | $25.10 | $20.97 | 4,119 |
| 2018-10-11 | $25.08 | $25.16 | $24.99 | $25.10 | $20.97 | 13,010 |
| 2018-10-10 | $25.08 | $25.20 | $25.05 | $25.20 | $21.06 | 3,006 |
| 2018-10-09 | $25.27 | $25.27 | $25.11 | $25.11 | $20.98 | 8,142 |
| 2018-10-08 | $25.11 | $25.22 | $25.11 | $25.17 | $21.03 | 4,607 |
| 2018-10-05 | $25.07 | $25.17 | $25.05 | $25.14 | $21.00 | 4,345 |
| 2018-10-04 | $25.41 | $25.41 | $25.05 | $25.11 | $20.98 | 15,082 |
| 2018-10-03 | $25.30 | $25.45 | $25.30 | $25.31 | $21.15 | 3,665 |
| 2018-10-02 | $25.36 | $25.37 | $25.32 | $25.32 | $21.16 | 2,532 |
| 2018-10-01 | $25.55 | $25.55 | $25.25 | $25.40 | $21.22 | 13,875 |
| 2018-09-28 | $25.55 | $25.70 | $25.44 | $25.65 | $21.43 | 1,730 |
| 2018-09-27 | $25.51 | $25.65 | $25.44 | $25.44 | $21.26 | 6,510 |
| 2018-09-26 | $25.43 | $25.58 | $25.43 | $25.50 | $21.31 | 10,346 |
| 2018-09-25 | $25.40 | $25.45 | $25.38 | $25.40 | $21.22 | 9,001 |
| 2018-09-24 | $25.42 | $25.45 | $25.41 | $25.45 | $21.27 | 1,078 |
| 2018-09-21 | $25.50 | $25.50 | $25.29 | $25.29 | $21.13 | 11,800 |
| 2018-09-20 | $25.39 | $25.52 | $25.39 | $25.49 | $21.30 | 6,508 |
| 2018-09-19 | $25.45 | $25.53 | $25.35 | $25.39 | $21.22 | 13,127 |
| 2018-09-18 | $25.37 | $25.60 | $25.37 | $25.60 | $21.39 | 6,766 |
| 2018-09-17 | $25.73 | $25.73 | $25.36 | $25.37 | $21.20 | 23,923 |
| 2018-09-14 | $25.60 | $25.73 | $25.47 | $25.72 | $21.49 | 13,717 |
| 2018-09-13 | $25.50 | $25.67 | $25.33 | $25.51 | $21.32 | 20,450 |
| 2018-09-12 | $25.34 | $25.53 | $25.28 | $25.52 | $21.32 | 14,586 |
| 2018-09-11 | $25.42 | $25.42 | $25.31 | $25.40 | $21.22 | 12,575 |
| 2018-09-10 | $25.27 | $25.53 | $25.27 | $25.35 | $21.18 | 20,850 |
| 2018-09-07 | $25.34 | $25.34 | $25.25 | $25.25 | $21.10 | 4,914 |
| 2018-09-06 | $25.31 | $25.35 | $25.25 | $25.27 | $21.12 | 17,710 |
| 2018-09-05 | $25.44 | $25.44 | $25.25 | $25.35 | $21.18 | 15,547 |
| 2018-09-04 | $25.43 | $25.51 | $25.33 | $25.44 | $21.26 | 8,807 |
| 2018-08-31 | $25.31 | $25.49 | $25.31 | $25.49 | $21.30 | 7,144 |
| 2018-08-30 | $25.15 | $25.48 | $25.15 | $25.30 | $21.14 | 11,300 |
| 2018-08-29 | $25.70 | $25.72 | $25.61 | $25.61 | $21.02 | 9,617 |
| 2018-08-28 | $25.63 | $25.67 | $25.55 | $25.60 | $21.01 | 12,921 |
| 2018-08-27 | $25.55 | $25.67 | $25.53 | $25.57 | $20.99 | 11,728 |
| 2018-08-24 | $25.57 | $25.65 | $25.52 | $25.65 | $21.05 | 12,154 |
| 2018-08-23 | $25.55 | $25.73 | $25.44 | $25.44 | $20.88 | 11,620 |
| 2018-08-22 | $25.51 | $25.60 | $25.48 | $25.52 | $20.94 | 7,110 |
| 2018-08-21 | $25.50 | $25.55 | $25.50 | $25.54 | $20.96 | 2,589 |
| 2018-08-20 | $25.45 | $25.59 | $25.45 | $25.55 | $20.97 | 2,846 |
| 2018-08-17 | $25.52 | $25.59 | $25.51 | $25.59 | $21.00 | 2,195 |
| 2018-08-16 | $25.49 | $25.51 | $25.45 | $25.51 | $20.94 | 8,955 |
| 2018-08-15 | $25.45 | $25.45 | $25.38 | $25.44 | $20.88 | 6,144 |
| 2018-08-14 | $25.39 | $25.47 | $25.33 | $25.33 | $20.79 | 8,782 |
| 2018-08-13 | $25.39 | $25.39 | $25.26 | $25.35 | $20.81 | 7,440 |
| 2018-08-10 | $25.30 | $25.30 | $25.30 | $25.30 | $20.76 | 95 |
| 2018-08-09 | $25.30 | $25.39 | $25.30 | $25.30 | $20.76 | 4,300 |
| 2018-08-08 | $25.36 | $25.39 | $25.32 | $25.32 | $20.78 | 3,085 |
| 2018-08-07 | $25.32 | $25.43 | $25.30 | $25.35 | $20.81 | 7,037 |
| 2018-08-06 | $25.26 | $25.47 | $25.26 | $25.31 | $20.77 | 7,638 |
| 2018-08-03 | $25.38 | $25.38 | $25.33 | $25.33 | $20.79 | 3,360 |
| 2018-08-02 | $25.24 | $25.39 | $25.23 | $25.30 | $20.76 | 9,003 |
| 2018-08-01 | $25.43 | $25.43 | $25.24 | $25.24 | $20.72 | 14,174 |
| 2018-07-31 | $25.40 | $25.43 | $25.27 | $25.40 | $20.85 | 27,757 |
| 2018-07-30 | $25.46 | $25.51 | $25.34 | $25.34 | $20.80 | 23,950 |
| 2018-07-27 | $25.42 | $25.51 | $25.41 | $25.45 | $20.89 | 2,800 |
| 2018-07-26 | $25.35 | $25.50 | $25.35 | $25.50 | $20.93 | 3,911 |
| 2018-07-25 | $25.44 | $25.48 | $25.38 | $25.46 | $20.89 | 2,830 |
| 2018-07-24 | $25.33 | $25.45 | $25.33 | $25.40 | $20.85 | 2,616 |
| 2018-07-23 | $25.44 | $25.45 | $25.19 | $25.19 | $20.67 | 5,597 |
| 2018-07-20 | $25.44 | $25.45 | $25.42 | $25.45 | $20.89 | 12,650 |
| 2018-07-19 | $25.44 | $25.45 | $25.42 | $25.44 | $20.88 | 2,060 |
| 2018-07-18 | $25.42 | $25.44 | $25.40 | $25.44 | $20.88 | 2,765 |
| 2018-07-17 | $25.45 | $25.45 | $25.43 | $25.45 | $20.89 | 1,745 |
| 2018-07-16 | $25.40 | $25.42 | $25.40 | $25.40 | $20.85 | 3,489 |
| 2018-07-13 | $25.48 | $25.49 | $25.40 | $25.40 | $20.85 | 10,999 |
| 2018-07-12 | $25.34 | $25.44 | $25.30 | $25.33 | $20.79 | 3,811 |
| 2018-07-11 | $25.38 | $25.38 | $25.29 | $25.38 | $20.83 | 6,132 |
| 2018-07-10 | $25.30 | $25.38 | $25.25 | $25.29 | $20.76 | 9,616 |
| 2018-07-09 | $25.19 | $25.39 | $25.14 | $25.28 | $20.75 | 19,504 |
| 2018-07-06 | $25.31 | $25.31 | $25.27 | $25.30 | $20.76 | 1,970 |
| 2018-07-05 | $25.37 | $25.37 | $25.25 | $25.29 | $20.76 | 6,350 |
| 2018-07-03 | $25.41 | $25.41 | $25.24 | $25.30 | $20.77 | 1,535 |
| 2018-07-02 | $25.25 | $25.55 | $25.25 | $25.41 | $20.85 | 17,623 |
| 2018-06-29 | $25.11 | $25.24 | $25.11 | $25.24 | $20.72 | 3,248 |
| 2018-06-28 | $25.24 | $25.28 | $25.07 | $25.11 | $20.61 | 15,521 |
| 2018-06-27 | $25.31 | $25.31 | $25.21 | $25.21 | $20.69 | 12,249 |
| 2018-06-26 | $25.23 | $25.30 | $25.21 | $25.30 | $20.76 | 7,010 |
| 2018-06-25 | $25.15 | $25.16 | $25.15 | $25.16 | $20.65 | 1,890 |
| 2018-06-22 | $25.07 | $25.16 | $25.07 | $25.16 | $20.65 | 5,871 |
| 2018-06-21 | $25.04 | $25.10 | $25.00 | $25.07 | $20.58 | 38,849 |
| 2018-06-20 | $25.00 | $25.10 | $25.00 | $25.04 | $20.55 | 25,334 |
| 2018-06-19 | $25.04 | $25.05 | $24.92 | $25.00 | $20.52 | 21,365 |
| 2018-06-18 | $25.00 | $25.04 | $24.99 | $25.03 | $20.54 | 7,356 |
| 2018-06-15 | $24.90 | $25.06 | $24.88 | $25.01 | $20.52 | 14,061 |
| 2018-06-14 | $24.96 | $25.00 | $24.88 | $24.88 | $20.42 | 25,316 |
| 2018-06-13 | $24.98 | $24.99 | $24.88 | $24.92 | $20.45 | 32,846 |
| 2018-06-12 | $24.99 | $25.01 | $24.96 | $24.96 | $20.49 | 23,809 |
| 2018-06-11 | $25.10 | $25.10 | $24.95 | $24.95 | $20.48 | 89,129 |
| 2018-06-08 | $25.00 | $25.09 | $25.00 | $25.08 | $20.58 | 63,734 |
| 2018-06-07 | $24.92 | $25.00 | $24.89 | $25.00 | $20.52 | 105,698 |
| 2018-06-06 | $25.16 | $25.19 | $24.76 | $24.92 | $20.45 | 116,843 |
| 2018-06-05 | $25.10 | $25.20 | $25.09 | $25.12 | $20.62 | 15,590 |
| 2018-06-04 | $25.07 | $25.12 | $25.06 | $25.10 | $20.60 | 9,190 |
| 2018-06-01 | $25.20 | $25.20 | $24.96 | $24.99 | $20.51 | 50,600 |
| 2018-05-31 | $25.22 | $25.25 | $25.09 | $25.24 | $20.72 | 18,212 |
| 2018-05-30 | $25.55 | $25.59 | $25.51 | $25.51 | $20.56 | 10,590 |
| 2018-05-29 | $25.50 | $25.53 | $25.50 | $25.50 | $20.55 | 2,693 |
| 2018-05-25 | $25.57 | $25.59 | $25.47 | $25.47 | $20.53 | 5,482 |
| 2018-05-24 | $25.57 | $25.58 | $25.54 | $25.57 | $20.61 | 1,442 |
| 2018-05-23 | $25.53 | $25.54 | $25.48 | $25.48 | $20.54 | 7,919 |
| 2018-05-22 | $25.57 | $25.58 | $25.50 | $25.51 | $20.56 | 5,089 |
| 2018-05-21 | $25.45 | $25.57 | $25.41 | $25.53 | $20.58 | 12,611 |
| 2018-05-18 | $25.53 | $25.60 | $25.48 | $25.60 | $20.64 | 3,414 |
| 2018-05-17 | $25.50 | $25.50 | $25.39 | $25.50 | $20.55 | 8,609 |
| 2018-05-16 | $25.30 | $25.55 | $25.22 | $25.50 | $20.55 | 10,183 |
| 2018-05-15 | $25.37 | $25.39 | $25.30 | $25.30 | $20.39 | 3,571 |
| 2018-05-14 | $25.29 | $25.46 | $25.29 | $25.39 | $20.47 | 2,290 |
| 2018-05-11 | $25.41 | $25.41 | $25.28 | $25.28 | $20.38 | 9,267 |
| 2018-05-10 | $25.28 | $25.43 | $25.25 | $25.34 | $20.42 | 12,535 |
| 2018-05-09 | $25.25 | $25.34 | $25.25 | $25.33 | $20.41 | 3,055 |
| 2018-05-08 | $25.24 | $25.33 | $25.24 | $25.33 | $20.42 | 18,867 |
| 2018-05-07 | $25.23 | $25.32 | $25.23 | $25.32 | $20.41 | 11,435 |
| 2018-05-04 | $25.20 | $25.27 | $25.18 | $25.23 | $20.34 | 6,418 |
| 2018-05-03 | $25.25 | $25.30 | $25.19 | $25.21 | $20.32 | 37,656 |
| 2018-05-02 | $25.53 | $25.60 | $25.16 | $25.19 | $20.30 | 56,563 |
| 2018-05-01 | $25.40 | $25.58 | $25.40 | $25.46 | $20.52 | 15,102 |
| 2018-04-30 | $25.35 | $25.45 | $25.34 | $25.40 | $20.47 | 9,515 |
| 2018-04-27 | $25.30 | $25.35 | $25.25 | $25.31 | $20.40 | 9,018 |
| 2018-04-26 | $25.26 | $25.30 | $25.11 | $25.25 | $20.35 | 15,474 |
| 2018-04-25 | $25.07 | $25.35 | $25.07 | $25.35 | $20.43 | 60,762 |
| 2018-04-24 | $25.12 | $25.25 | $25.08 | $25.20 | $20.31 | 15,406 |
| 2018-04-23 | $25.10 | $25.24 | $25.05 | $25.05 | $20.19 | 12,180 |
| 2018-04-20 | $25.19 | $25.25 | $25.05 | $25.10 | $20.23 | 10,770 |
| 2018-04-19 | $25.36 | $25.36 | $25.08 | $25.11 | $20.24 | 43,590 |
| 2018-04-18 | $25.39 | $25.39 | $25.31 | $25.38 | $20.46 | 4,300 |
| 2018-04-17 | $25.40 | $25.43 | $25.29 | $25.37 | $20.45 | 11,549 |
| 2018-04-16 | $25.25 | $25.32 | $25.25 | $25.27 | $20.37 | 4,645 |
| 2018-04-13 | $25.20 | $25.25 | $25.20 | $25.25 | $20.35 | 18,164 |
| 2018-04-12 | $25.30 | $25.30 | $25.13 | $25.16 | $20.28 | 17,850 |
| 2018-04-11 | $25.30 | $25.44 | $25.25 | $25.25 | $20.35 | 32,064 |
| 2018-04-10 | $25.17 | $25.32 | $25.13 | $25.32 | $20.41 | 5,535 |
| 2018-04-09 | $25.20 | $25.22 | $25.11 | $25.11 | $20.24 | 8,134 |
| 2018-04-06 | $25.16 | $25.24 | $25.10 | $25.20 | $20.31 | 17,312 |
| 2018-04-05 | $25.19 | $25.23 | $25.14 | $25.20 | $20.31 | 12,443 |
| 2018-04-04 | $25.12 | $25.30 | $25.11 | $25.12 | $20.25 | 25,817 |
| 2018-04-03 | $25.37 | $25.37 | $25.17 | $25.17 | $20.29 | 12,719 |
| 2018-04-02 | $25.25 | $25.31 | $25.21 | $25.23 | $20.34 | 17,583 |
| 2018-03-29 | $25.44 | $25.45 | $25.18 | $25.19 | $20.30 | 50,433 |
| 2018-03-28 | $25.25 | $25.44 | $25.25 | $25.42 | $20.49 | 8,700 |
| 2018-03-27 | $25.38 | $25.41 | $25.26 | $25.39 | $20.47 | 21,854 |
| 2018-03-26 | $25.30 | $25.39 | $25.17 | $25.31 | $20.40 | 24,134 |
| 2018-03-23 | $25.31 | $25.31 | $25.25 | $25.26 | $20.36 | 5,272 |
| 2018-03-22 | $25.37 | $25.38 | $25.21 | $25.26 | $20.36 | 39,034 |
| 2018-03-21 | $25.29 | $25.35 | $25.23 | $25.25 | $20.35 | 20,578 |
| 2018-03-20 | $25.20 | $25.37 | $25.20 | $25.36 | $20.44 | 5,739 |
| 2018-03-19 | $25.29 | $25.31 | $25.06 | $25.22 | $20.33 | 35,397 |
| 2018-03-16 | $25.37 | $25.37 | $25.29 | $25.29 | $20.39 | 7,062 |
| 2018-03-15 | $25.31 | $25.36 | $25.28 | $25.36 | $20.44 | 5,889 |
| 2018-03-14 | $25.30 | $25.35 | $25.28 | $25.31 | $20.40 | 6,964 |
| 2018-03-13 | $25.36 | $25.36 | $25.32 | $25.35 | $20.43 | 2,772 |
| 2018-03-12 | $25.27 | $25.34 | $25.18 | $25.34 | $20.42 | 20,156 |
| 2018-03-09 | $25.27 | $25.28 | $25.01 | $25.10 | $20.23 | 23,362 |
| 2018-03-08 | $25.22 | $25.34 | $25.19 | $25.28 | $20.38 | 11,341 |
| 2018-03-07 | $25.28 | $25.34 | $25.19 | $25.22 | $20.33 | 14,132 |
| 2018-03-06 | $25.35 | $25.37 | $25.21 | $25.21 | $20.32 | 24,071 |
| 2018-03-05 | $25.32 | $25.37 | $25.18 | $25.30 | $20.39 | 15,906 |
| 2018-03-02 | $25.25 | $25.37 | $25.25 | $25.37 | $20.45 | 10,275 |
| 2018-03-01 | $25.25 | $25.26 | $25.14 | $25.26 | $20.36 | 32,708 |
| 2018-02-28 | $25.26 | $25.26 | $25.09 | $25.26 | $20.36 | 40,937 |
| 2018-02-27 | $25.57 | $25.63 | $25.45 | $25.55 | $20.23 | 13,930 |
| 2018-02-26 | $25.59 | $25.65 | $25.42 | $25.61 | $20.27 | 23,832 |
| 2018-02-23 | $25.45 | $25.55 | $25.40 | $25.43 | $20.13 | 17,851 |
| 2018-02-22 | $25.25 | $26.00 | $25.25 | $25.46 | $20.16 | 57,168 |
| 2018-02-21 | $25.36 | $25.43 | $25.29 | $25.42 | $20.12 | 28,317 |
| 2018-02-20 | $25.28 | $25.48 | $25.28 | $25.35 | $20.07 | 11,417 |
| 2018-02-16 | $25.16 | $25.54 | $25.16 | $25.40 | $20.11 | 16,553 |
| 2018-02-15 | $25.28 | $25.28 | $25.03 | $25.24 | $19.98 | 25,612 |
| 2018-02-14 | $25.21 | $25.34 | $25.15 | $25.26 | $19.99 | 62,934 |
| 2018-02-13 | $25.20 | $25.20 | $25.07 | $25.17 | $19.93 | 15,338 |
| 2018-02-12 | $25.20 | $25.24 | $24.98 | $25.00 | $19.79 | 10,006 |
| 2018-02-09 | $25.25 | $25.25 | $24.95 | $25.05 | $19.83 | 21,409 |
| 2018-02-08 | $25.23 | $25.29 | $25.15 | $25.15 | $19.91 | 20,150 |
| 2018-02-07 | $25.14 | $25.23 | $25.13 | $25.20 | $19.95 | 25,530 |
| 2018-02-06 | $25.07 | $25.15 | $24.82 | $25.14 | $19.90 | 21,172 |
| 2018-02-05 | $24.76 | $25.15 | $24.76 | $25.09 | $19.86 | 23,925 |
| 2018-02-02 | $25.05 | $25.10 | $25.00 | $25.00 | $19.79 | 28,447 |
| 2018-02-01 | $25.15 | $25.15 | $25.06 | $25.12 | $19.89 | 25,500 |
| 2018-01-31 | $25.12 | $25.19 | $25.10 | $25.10 | $19.87 | 9,641 |
| 2018-01-30 | $25.18 | $25.28 | $25.05 | $25.10 | $19.87 | 32,124 |
| 2018-01-29 | $25.20 | $25.20 | $25.07 | $25.09 | $19.86 | 77,091 |
| 2018-01-26 | $25.25 | $25.27 | $25.13 | $25.20 | $19.95 | 95,163 |
| 2018-01-25 | $25.27 | $25.28 | $25.15 | $25.21 | $19.96 | 51,481 |
| 2018-01-24 | $25.30 | $25.34 | $25.19 | $25.20 | $19.95 | 36,249 |
| 2018-01-23 | $25.33 | $25.33 | $25.21 | $25.28 | $20.01 | 38,249 |
| 2018-01-22 | $25.30 | $25.40 | $25.23 | $25.23 | $19.97 | 30,225 |
| 2018-01-19 | $25.30 | $25.35 | $25.21 | $25.21 | $19.96 | 65,017 |
| 2018-01-18 | $25.27 | $25.38 | $25.16 | $25.30 | $20.03 | 40,612 |
| 2018-01-17 | $25.24 | $25.34 | $25.18 | $25.28 | $20.01 | 71,894 |
| 2018-01-16 | $25.29 | $25.30 | $25.18 | $25.25 | $19.99 | 59,276 |
| 2018-01-12 | $25.49 | $25.49 | $25.19 | $25.25 | $19.99 | 75,664 |
| 2018-01-11 | $25.36 | $25.49 | $25.27 | $25.35 | $20.07 | 131,490 |
| 2018-01-10 | $25.45 | $25.45 | $25.05 | $25.34 | $20.06 | 116,326 |
| 2018-01-09 | $25.49 | $25.49 | $25.30 | $25.35 | $20.07 | 168,277 |
| 2018-01-08 | $25.48 | $25.50 | $25.31 | $25.35 | $20.07 | 127,351 |
| 2018-01-05 | $25.50 | $25.54 | $25.40 | $25.48 | $20.17 | 27,086 |
| 2018-01-04 | $25.45 | $25.45 | $25.33 | $25.39 | $20.10 | 56,572 |
| 2018-01-03 | $25.50 | $25.57 | $25.32 | $25.38 | $20.09 | 41,370 |
| 2018-01-02 | $25.80 | $25.80 | $25.43 | $25.49 | $20.18 | 31,756 |
| 2017-12-29 | $25.74 | $25.74 | $25.61 | $25.70 | $20.35 | 19,695 |
| 2017-12-28 | $25.62 | $25.74 | $25.54 | $25.70 | $20.35 | 25,619 |
| 2017-12-27 | $25.32 | $26.24 | $25.32 | $25.51 | $20.20 | 63,441 |
| 2017-12-26 | $25.34 | $25.50 | $25.30 | $25.50 | $20.19 | 39,476 |
| 2017-12-22 | $25.25 | $25.36 | $25.25 | $25.34 | $20.06 | 62,730 |
| 2017-12-21 | $25.18 | $25.34 | $25.12 | $25.31 | $20.04 | 136,632 |
| 2017-12-20 | $25.10 | $25.32 | $25.07 | $25.20 | $19.95 | 250,961 |
| 2017-12-19 | $25.20 | $25.25 | $25.09 | $25.11 | $19.88 | 198,158 |
| 2017-12-18 | $25.22 | $25.34 | $25.19 | $25.23 | $19.98 | 298,251 |
| 2017-12-15 | $25.20 | $25.40 | $25.19 | $25.30 | $20.03 | 384,672 |