Capitala Finance Corp 575 Convertible Notes Due 2022 (CPTAG) Exchange: NASDAQ
Data as of June 8, 2023
$24.96 ($0.00) 0.00%
Capitala Finance Corp 575 Convertible Notes Due 2022 - Daily Information
Click for more stock information on Capitala Finance Corp 575 Convertible Notes Due 2022.| Daily Information | Data |
|---|---|
| Date | June 8, 2023 |
| Open | $24.96 |
| Previous Close | $24.96 |
| High | $24.96 |
| Low | $24.96 |
| Adjusted Open | $24.96 |
| Previous Adjusted Close | $24.96 |
| Adjusted High | $24.96 |
| Adjusted Low | $24.96 |
About Capitala Finance Corp 575 Convertible Notes Due 2022 (CPTAG)
Capitala Finance Corp. 5.75% Convertible Notes Due 2022
Invest in Capitala Finance Corp 575 Convertible Notes Due 2022 (CPTAG)
Historical Stock Data for Capitala Finance Corp 575 Convertible Notes Due 2022 (CPTAG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-17 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-16 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-15 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-14 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-13 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-10 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-09 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-08 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-07 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-06 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-03 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-02 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-06-01 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-05-31 | $24.96 | $24.96 | $24.96 | $24.96 | $24.96 | 0 |
| 2022-05-27 | $24.97 | $24.98 | $24.95 | $24.96 | $24.96 | 89,400 |
| 2022-05-26 | $24.96 | $24.97 | $24.96 | $24.96 | $24.96 | 10,000 |
| 2022-05-25 | $24.99 | $24.99 | $24.95 | $24.95 | $24.95 | 12,600 |
| 2022-05-24 | $24.96 | $24.97 | $24.95 | $24.96 | $24.96 | 31,900 |
| 2022-05-23 | $24.97 | $24.97 | $24.96 | $24.97 | $24.97 | 33,700 |
| 2022-05-20 | $24.97 | $24.97 | $24.95 | $24.96 | $24.96 | 174,000 |
| 2022-05-19 | $24.98 | $24.98 | $24.97 | $24.97 | $24.97 | 1,800 |
| 2022-05-18 | $24.98 | $24.98 | $24.97 | $24.97 | $24.97 | 1,100 |
| 2022-05-17 | $24.98 | $24.98 | $24.97 | $24.97 | $24.97 | 2,000 |
| 2022-05-16 | $24.99 | $24.99 | $24.98 | $24.98 | $24.98 | 1,600 |
| 2022-05-13 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 200 |
| 2022-05-12 | $24.93 | $24.95 | $24.93 | $24.95 | $24.95 | 3,600 |
| 2022-05-11 | $25.30 | $25.32 | $25.25 | $25.31 | $24.95 | 18,200 |
| 2022-05-10 | $25.23 | $25.24 | $25.23 | $25.24 | $24.88 | 1,200 |
| 2022-05-06 | $25.24 | $25.25 | $25.24 | $25.25 | $24.89 | 1,300 |
| 2022-05-05 | $25.21 | $25.21 | $25.21 | $25.21 | $24.85 | 600 |
| 2022-05-04 | $25.15 | $25.15 | $25.15 | $25.15 | $24.79 | 900 |
| 2022-05-03 | $25.24 | $25.24 | $25.24 | $25.24 | $24.88 | 0 |
| 2022-05-02 | $25.20 | $25.27 | $25.15 | $25.24 | $24.88 | 4,400 |
| 2022-04-29 | $25.20 | $25.27 | $25.20 | $25.27 | $24.91 | 20,300 |
| 2022-04-28 | $25.20 | $25.28 | $25.20 | $25.28 | $24.92 | 20,700 |
| 2022-04-27 | $25.20 | $25.20 | $25.20 | $25.20 | $24.84 | 500 |
| 2022-04-26 | $25.19 | $25.23 | $25.18 | $25.18 | $24.82 | 1,900 |
| 2022-04-25 | $25.19 | $25.29 | $25.17 | $25.29 | $24.93 | 6,100 |
| 2022-04-22 | $25.20 | $25.20 | $25.20 | $25.20 | $24.84 | 1,500 |
| 2022-04-21 | $25.17 | $25.24 | $25.17 | $25.24 | $24.88 | 2,000 |
| 2022-04-20 | $25.22 | $25.22 | $25.22 | $25.22 | $24.86 | 0 |
| 2022-04-19 | $25.20 | $25.22 | $25.16 | $25.22 | $24.86 | 700 |
| 2022-04-18 | $25.22 | $25.22 | $25.22 | $25.22 | $24.86 | 0 |
| 2022-04-14 | $25.16 | $25.22 | $25.16 | $25.22 | $24.86 | 2,500 |
| 2022-04-13 | $25.15 | $25.23 | $25.15 | $25.23 | $24.87 | 700 |
| 2022-04-12 | $25.11 | $25.25 | $25.10 | $25.20 | $24.84 | 5,800 |
| 2022-04-11 | $25.11 | $25.18 | $25.11 | $25.18 | $24.82 | 600 |
| 2022-04-08 | $25.12 | $25.12 | $25.12 | $25.12 | $24.76 | 100 |
| 2022-04-07 | $25.17 | $25.23 | $25.17 | $25.23 | $24.87 | 800 |
| 2022-04-06 | $25.17 | $25.23 | $25.17 | $25.17 | $24.81 | 800 |
| 2022-04-05 | $25.14 | $25.21 | $25.14 | $25.21 | $24.85 | 3,200 |
| 2022-04-04 | $25.10 | $25.10 | $25.10 | $25.10 | $24.74 | 300 |
| 2022-04-01 | $25.07 | $25.10 | $25.07 | $25.10 | $24.74 | 1,000 |
| 2022-03-31 | $25.06 | $25.06 | $25.06 | $25.06 | $24.70 | 0 |
| 2022-03-30 | $25.06 | $25.06 | $25.06 | $25.06 | $24.70 | 500 |
| 2022-03-29 | $25.07 | $25.11 | $25.06 | $25.06 | $24.70 | 4,400 |
| 2022-03-28 | $25.05 | $25.05 | $25.04 | $25.04 | $24.68 | 400 |
| 2022-03-25 | $25.13 | $25.13 | $25.13 | $25.13 | $24.77 | 200 |
| 2022-03-24 | $25.13 | $25.13 | $25.13 | $25.13 | $24.77 | 0 |
| 2022-03-23 | $25.13 | $25.17 | $25.04 | $25.13 | $24.77 | 4,500 |
| 2022-03-22 | $25.13 | $25.13 | $25.02 | $25.13 | $24.77 | 1,700 |
| 2022-03-21 | $25.13 | $25.13 | $25.02 | $25.02 | $24.66 | 1,400 |
| 2022-03-18 | $25.12 | $25.13 | $25.05 | $25.13 | $24.77 | 3,600 |
| 2022-03-17 | $25.12 | $25.13 | $25.07 | $25.07 | $24.71 | 900 |
| 2022-03-16 | $25.10 | $25.12 | $25.10 | $25.12 | $24.76 | 700 |
| 2022-03-15 | $25.01 | $25.09 | $25.00 | $25.09 | $24.73 | 4,700 |
| 2022-03-14 | $25.03 | $25.13 | $25.03 | $25.13 | $24.77 | 800 |
| 2022-03-11 | $25.01 | $25.13 | $25.01 | $25.13 | $24.77 | 900 |
| 2022-03-10 | $24.99 | $25.13 | $24.98 | $25.13 | $24.77 | 600 |
| 2022-03-09 | $24.98 | $25.13 | $24.98 | $25.13 | $24.77 | 600 |
| 2022-03-08 | $25.06 | $25.10 | $25.06 | $25.10 | $24.74 | 1,100 |
| 2022-03-07 | $25.02 | $25.13 | $24.88 | $25.01 | $24.65 | 1,900 |
| 2022-03-04 | $25.03 | $25.13 | $25.02 | $25.13 | $24.77 | 5,400 |
| 2022-03-03 | $25.20 | $25.20 | $25.20 | $25.20 | $24.84 | 0 |
| 2022-03-02 | $25.03 | $25.20 | $25.03 | $25.20 | $24.84 | 2,500 |
| 2022-03-01 | $25.09 | $25.09 | $25.09 | $25.09 | $24.73 | 700 |
| 2022-02-28 | $25.02 | $25.02 | $25.02 | $25.02 | $24.66 | 0 |
| 2022-02-25 | $25.02 | $25.02 | $25.02 | $25.02 | $24.66 | 0 |
| 2022-02-24 | $25.02 | $25.02 | $25.02 | $25.02 | $24.66 | 300 |
| 2022-02-23 | $25.02 | $25.02 | $25.02 | $25.02 | $24.66 | 0 |
| 2022-02-22 | $25.02 | $25.12 | $25.02 | $25.02 | $24.66 | 2,100 |
| 2022-02-18 | $25.01 | $25.01 | $25.01 | $25.01 | $24.65 | 400 |
| 2022-02-17 | $25.02 | $25.02 | $25.02 | $25.02 | $24.66 | 0 |
| 2022-02-16 | $24.97 | $25.08 | $24.96 | $25.02 | $24.66 | 1,600 |
| 2022-02-15 | $25.01 | $25.01 | $25.01 | $25.01 | $24.65 | 700 |
| 2022-02-14 | $25.03 | $25.07 | $25.00 | $25.00 | $24.65 | 12,500 |
| 2022-02-11 | $25.36 | $25.36 | $25.35 | $25.35 | $24.64 | 1,800 |
| 2022-02-10 | $25.35 | $25.38 | $25.35 | $25.35 | $24.64 | 2,700 |
| 2022-02-09 | $25.43 | $25.43 | $25.35 | $25.42 | $24.70 | 1,800 |
| 2022-02-08 | $25.38 | $25.39 | $25.35 | $25.37 | $24.66 | 4,000 |
| 2022-02-07 | $25.38 | $25.38 | $25.38 | $25.38 | $24.67 | 0 |
| 2022-02-04 | $25.38 | $25.38 | $25.35 | $25.38 | $24.67 | 7,100 |
| 2022-02-03 | $25.43 | $25.49 | $25.43 | $25.49 | $24.77 | 255,500 |
| 2022-02-02 | $25.35 | $25.35 | $25.35 | $25.35 | $24.64 | 800 |
| 2022-02-01 | $25.40 | $25.40 | $25.40 | $25.40 | $24.69 | 300 |
| 2022-01-31 | $25.34 | $25.37 | $25.34 | $25.36 | $24.65 | 2,400 |
| 2022-01-28 | $25.32 | $25.38 | $25.32 | $25.32 | $24.61 | 700 |
| 2022-01-27 | $25.33 | $25.36 | $25.32 | $25.32 | $24.61 | 4,200 |
| 2022-01-26 | $25.38 | $25.39 | $25.38 | $25.39 | $24.67 | 1,300 |
| 2022-01-25 | $25.39 | $25.43 | $25.32 | $25.43 | $24.71 | 2,300 |
| 2022-01-24 | $25.33 | $25.40 | $25.33 | $25.40 | $24.68 | 1,300 |
| 2022-01-21 | $25.33 | $25.33 | $25.32 | $25.33 | $24.62 | 600 |
| 2022-01-20 | $25.40 | $25.40 | $25.34 | $25.34 | $24.63 | 900 |
| 2022-01-19 | $25.48 | $25.48 | $25.34 | $25.39 | $24.67 | 5,500 |
| 2022-01-18 | $25.35 | $25.36 | $25.35 | $25.36 | $24.65 | 800 |
| 2022-01-14 | $25.35 | $25.40 | $25.35 | $25.40 | $24.68 | 1,600 |
| 2022-01-13 | $25.31 | $25.38 | $25.31 | $25.37 | $24.66 | 1,500 |
| 2022-01-12 | $25.34 | $25.35 | $25.30 | $25.33 | $24.62 | 6,400 |
| 2022-01-11 | $25.35 | $25.39 | $25.35 | $25.39 | $24.67 | 1,300 |
| 2022-01-10 | $25.48 | $25.50 | $25.33 | $25.40 | $24.68 | 2,000 |
| 2022-01-07 | $25.39 | $25.40 | $25.30 | $25.37 | $24.65 | 4,000 |
| 2022-01-06 | $25.36 | $25.36 | $25.36 | $25.36 | $24.65 | 0 |
| 2022-01-05 | $25.39 | $25.39 | $25.35 | $25.36 | $24.65 | 1,000 |
| 2022-01-04 | $25.32 | $25.32 | $25.32 | $25.32 | $24.61 | 300 |
| 2022-01-03 | $25.35 | $25.35 | $25.32 | $25.32 | $24.61 | 1,000 |
| 2021-12-31 | $25.32 | $25.43 | $25.32 | $25.43 | $24.71 | 2,100 |
| 2021-12-30 | $25.32 | $25.32 | $25.32 | $25.32 | $24.61 | 300 |
| 2021-12-29 | $25.31 | $25.33 | $25.30 | $25.33 | $24.61 | 7,900 |
| 2021-12-28 | $25.35 | $25.35 | $25.35 | $25.35 | $24.63 | 0 |
| 2021-12-27 | $25.31 | $25.35 | $25.31 | $25.35 | $24.63 | 2,300 |
| 2021-12-23 | $25.30 | $25.30 | $25.30 | $25.30 | $24.59 | 800 |
| 2021-12-22 | $25.30 | $25.40 | $25.30 | $25.31 | $24.60 | 1,500 |
| 2021-12-21 | $25.35 | $25.35 | $25.35 | $25.35 | $24.64 | 0 |
| 2021-12-20 | $25.26 | $25.37 | $25.26 | $25.35 | $24.64 | 4,000 |
| 2021-12-17 | $25.36 | $25.40 | $25.26 | $25.40 | $24.68 | 1,400 |
| 2021-12-16 | $25.28 | $25.28 | $25.26 | $25.26 | $24.55 | 2,300 |
| 2021-12-15 | $25.27 | $25.27 | $25.25 | $25.26 | $24.55 | 1,200 |
| 2021-12-14 | $25.30 | $25.46 | $25.30 | $25.43 | $24.72 | 1,300 |
| 2021-12-13 | $25.25 | $25.49 | $25.25 | $25.49 | $24.77 | 2,100 |
| 2021-12-10 | $25.56 | $25.56 | $25.56 | $25.56 | $24.84 | 0 |
| 2021-12-09 | $25.56 | $25.56 | $25.56 | $25.56 | $24.84 | 200 |
| 2021-12-08 | $25.25 | $25.30 | $25.25 | $25.25 | $24.54 | 1,200 |
| 2021-12-07 | $25.40 | $25.40 | $25.40 | $25.40 | $24.68 | 0 |
| 2021-12-06 | $25.40 | $25.40 | $25.40 | $25.40 | $24.68 | 0 |
| 2021-12-03 | $25.40 | $25.40 | $25.40 | $25.40 | $24.68 | 0 |
| 2021-12-02 | $25.40 | $25.40 | $25.40 | $25.40 | $24.68 | 0 |
| 2021-12-01 | $25.40 | $25.40 | $25.40 | $25.40 | $24.68 | 0 |
| 2021-11-30 | $25.29 | $25.40 | $25.20 | $25.40 | $24.68 | 4,500 |
| 2021-11-29 | $25.36 | $25.36 | $25.36 | $25.36 | $24.65 | 0 |
| 2021-11-26 | $25.20 | $25.36 | $25.20 | $25.36 | $24.65 | 2,600 |
| 2021-11-24 | $25.25 | $25.25 | $25.20 | $25.20 | $24.49 | 2,400 |
| 2021-11-23 | $25.29 | $25.29 | $25.25 | $25.29 | $24.58 | 900 |
| 2021-11-22 | $25.20 | $25.34 | $25.20 | $25.21 | $24.50 | 1,300 |
| 2021-11-19 | $25.20 | $25.39 | $25.20 | $25.39 | $24.67 | 700 |
| 2021-11-18 | $25.20 | $25.33 | $25.20 | $25.33 | $24.62 | 1,100 |
| 2021-11-17 | $25.20 | $25.42 | $25.20 | $25.29 | $24.58 | 4,100 |
| 2021-11-16 | $25.22 | $25.34 | $25.21 | $25.34 | $24.63 | 3,100 |
| 2021-11-15 | $25.20 | $25.27 | $25.20 | $25.27 | $24.56 | 3,100 |
| 2021-11-12 | $25.29 | $25.34 | $25.29 | $25.34 | $24.63 | 1,000 |
| 2021-11-11 | $25.41 | $25.74 | $25.41 | $25.74 | $24.67 | 900 |
| 2021-11-10 | $25.73 | $25.73 | $25.73 | $25.73 | $24.66 | 400 |
| 2021-11-09 | $25.88 | $25.88 | $25.88 | $25.88 | $24.80 | 0 |
| 2021-11-08 | $25.88 | $25.88 | $25.88 | $25.88 | $24.80 | 0 |
| 2021-11-05 | $25.89 | $25.89 | $25.87 | $25.88 | $24.80 | 600 |
| 2021-11-04 | $25.63 | $25.82 | $25.63 | $25.67 | $24.60 | 2,800 |
| 2021-11-03 | $25.56 | $25.56 | $25.56 | $25.56 | $24.49 | 1,300 |
| 2021-11-02 | $25.52 | $25.57 | $25.48 | $25.57 | $24.50 | 3,200 |
| 2021-11-01 | $25.52 | $25.52 | $25.47 | $25.47 | $24.41 | 1,000 |
| 2021-10-29 | $25.43 | $25.52 | $25.43 | $25.52 | $24.45 | 1,200 |
| 2021-10-28 | $25.50 | $25.50 | $25.49 | $25.50 | $24.44 | 2,300 |
| 2021-10-27 | $25.40 | $25.44 | $25.40 | $25.43 | $24.37 | 1,900 |
| 2021-10-26 | $25.45 | $25.79 | $25.45 | $25.79 | $24.71 | 200 |
| 2021-10-25 | $25.41 | $25.59 | $25.34 | $25.40 | $24.34 | 14,400 |
| 2021-10-22 | $25.43 | $25.54 | $25.40 | $25.54 | $24.47 | 5,600 |
| 2021-10-21 | $25.52 | $25.52 | $25.40 | $25.49 | $24.43 | 4,700 |
| 2021-10-20 | $25.49 | $25.68 | $25.49 | $25.60 | $24.53 | 7,300 |
| 2021-10-19 | $25.50 | $25.56 | $25.41 | $25.51 | $24.44 | 5,800 |
| 2021-10-18 | $25.42 | $25.56 | $25.41 | $25.56 | $24.49 | 1,600 |
| 2021-10-15 | $25.65 | $25.65 | $25.65 | $25.65 | $24.57 | 0 |
| 2021-10-14 | $25.65 | $25.65 | $25.65 | $25.65 | $24.57 | 0 |
| 2021-10-13 | $25.41 | $25.99 | $25.37 | $25.65 | $24.57 | 1,600 |
| 2021-10-12 | $25.36 | $25.42 | $25.33 | $25.37 | $24.31 | 3,600 |
| 2021-10-11 | $25.69 | $25.69 | $25.69 | $25.69 | $24.62 | 600 |
| 2021-10-08 | $25.35 | $25.35 | $25.35 | $25.35 | $24.29 | 300 |
| 2021-10-07 | $25.32 | $25.47 | $25.32 | $25.35 | $24.29 | 1,000 |
| 2021-10-06 | $25.50 | $25.50 | $25.32 | $25.32 | $24.26 | 1,000 |
| 2021-10-05 | $25.36 | $25.50 | $25.36 | $25.50 | $24.44 | 1,100 |
| 2021-10-04 | $25.50 | $25.50 | $25.37 | $25.50 | $24.44 | 3,300 |
| 2021-10-01 | $25.71 | $26.05 | $25.54 | $25.58 | $24.51 | 32,100 |
| 2021-09-30 | $25.47 | $26.49 | $25.34 | $26.08 | $24.99 | 54,100 |
| 2021-09-29 | $25.38 | $25.49 | $25.36 | $25.49 | $24.43 | 8,400 |
| 2021-09-28 | $25.45 | $25.45 | $25.45 | $25.45 | $24.39 | 300 |
| 2021-09-27 | $25.30 | $25.47 | $25.30 | $25.47 | $24.41 | 600 |
| 2021-09-24 | $25.47 | $25.47 | $25.45 | $25.45 | $24.39 | 700 |
| 2021-09-23 | $25.28 | $25.46 | $25.28 | $25.46 | $24.40 | 600 |
| 2021-09-22 | $25.22 | $25.45 | $25.22 | $25.45 | $24.39 | 2,400 |
| 2021-09-21 | $25.23 | $25.38 | $25.23 | $25.38 | $24.32 | 700 |
| 2021-09-20 | $25.37 | $25.38 | $25.37 | $25.38 | $24.32 | 300 |
| 2021-09-17 | $25.31 | $25.39 | $25.30 | $25.37 | $24.31 | 1,400 |
| 2021-09-16 | $25.23 | $25.31 | $25.23 | $25.31 | $24.25 | 1,400 |
| 2021-09-15 | $25.32 | $25.32 | $25.32 | $25.32 | $24.26 | 0 |
| 2021-09-14 | $25.21 | $25.32 | $25.21 | $25.32 | $24.26 | 400 |
| 2021-09-13 | $25.32 | $25.32 | $25.32 | $25.32 | $24.26 | 0 |
| 2021-09-10 | $25.32 | $25.32 | $25.32 | $25.32 | $24.26 | 100 |
| 2021-09-09 | $25.30 | $25.32 | $25.20 | $25.31 | $24.25 | 4,600 |
| 2021-09-08 | $25.31 | $25.31 | $25.31 | $25.31 | $24.25 | 0 |
| 2021-09-07 | $25.21 | $25.32 | $25.21 | $25.31 | $24.25 | 1,200 |
| 2021-09-03 | $25.27 | $25.33 | $25.21 | $25.33 | $24.27 | 1,900 |
| 2021-09-02 | $25.29 | $25.29 | $25.29 | $25.29 | $24.23 | 500 |
| 2021-09-01 | $25.18 | $25.32 | $25.17 | $25.29 | $24.23 | 5,200 |
| 2021-08-31 | $25.30 | $25.30 | $25.19 | $25.26 | $24.20 | 5,100 |
| 2021-08-30 | $25.20 | $25.32 | $25.20 | $25.30 | $24.24 | 1,800 |
| 2021-08-27 | $25.30 | $25.31 | $25.30 | $25.31 | $24.25 | 500 |
| 2021-08-26 | $25.34 | $25.34 | $25.34 | $25.34 | $24.28 | 400 |
| 2021-08-25 | $25.33 | $25.33 | $25.33 | $25.33 | $24.27 | 0 |
| 2021-08-24 | $25.29 | $25.33 | $25.29 | $25.33 | $24.27 | 700 |
| 2021-08-23 | $25.17 | $25.34 | $25.16 | $25.34 | $24.28 | 3,300 |
| 2021-08-20 | $25.33 | $25.35 | $25.23 | $25.30 | $24.24 | 5,600 |
| 2021-08-19 | $25.18 | $25.37 | $25.18 | $25.32 | $24.26 | 5,200 |
| 2021-08-18 | $25.39 | $25.39 | $25.39 | $25.39 | $24.33 | 2,700 |
| 2021-08-17 | $25.44 | $25.44 | $25.44 | $25.44 | $24.37 | 400 |
| 2021-08-16 | $25.15 | $25.36 | $25.12 | $25.16 | $24.11 | 1,900 |
| 2021-08-13 | $25.29 | $25.36 | $25.12 | $25.36 | $24.30 | 3,500 |
| 2021-08-12 | $25.46 | $25.46 | $25.40 | $25.40 | $24.34 | 1,300 |
| 2021-08-11 | $25.57 | $25.59 | $25.45 | $25.59 | $24.18 | 800 |
| 2021-08-10 | $25.42 | $25.58 | $25.39 | $25.58 | $24.17 | 6,200 |
| 2021-08-09 | $25.42 | $25.60 | $25.41 | $25.60 | $24.19 | 2,400 |
| 2021-08-06 | $25.60 | $25.60 | $25.45 | $25.51 | $24.10 | 3,000 |
| 2021-08-05 | $25.55 | $25.55 | $25.55 | $25.55 | $24.14 | 0 |
| 2021-08-04 | $25.49 | $25.55 | $25.49 | $25.55 | $24.14 | 2,200 |
| 2021-08-03 | $25.50 | $25.60 | $25.40 | $25.51 | $24.11 | 5,700 |
| 2021-08-02 | $25.50 | $25.50 | $25.50 | $25.50 | $24.09 | 700 |
| 2021-07-30 | $25.39 | $25.42 | $25.39 | $25.39 | $23.99 | 2,200 |
| 2021-07-29 | $25.45 | $25.45 | $25.45 | $25.45 | $24.05 | 0 |
| 2021-07-28 | $25.39 | $25.45 | $25.39 | $25.45 | $24.05 | 3,500 |
| 2021-07-27 | $25.45 | $25.45 | $25.35 | $25.35 | $23.95 | 1,000 |
| 2021-07-26 | $25.54 | $25.54 | $25.32 | $25.33 | $23.93 | 1,200 |
| 2021-07-23 | $25.50 | $25.51 | $25.38 | $25.49 | $24.08 | 1,200 |
| 2021-07-22 | $25.33 | $25.52 | $25.31 | $25.52 | $24.11 | 4,800 |
| 2021-07-21 | $25.52 | $25.57 | $25.30 | $25.57 | $24.16 | 1,300 |
| 2021-07-20 | $25.61 | $25.61 | $25.61 | $25.61 | $24.20 | 100 |
| 2021-07-19 | $25.50 | $25.61 | $25.31 | $25.61 | $24.20 | 3,800 |
| 2021-07-16 | $25.35 | $25.48 | $25.31 | $25.48 | $24.08 | 3,100 |
| 2021-07-15 | $25.45 | $25.45 | $25.31 | $25.45 | $24.05 | 2,200 |
| 2021-07-14 | $25.55 | $25.55 | $25.55 | $25.55 | $24.14 | 100 |
| 2021-07-13 | $25.43 | $25.60 | $25.37 | $25.60 | $24.19 | 1,600 |
| 2021-07-12 | $25.47 | $25.70 | $25.39 | $25.67 | $24.25 | 2,200 |
| 2021-07-09 | $25.68 | $25.70 | $25.68 | $25.70 | $24.28 | 400 |
| 2021-07-08 | $25.62 | $25.65 | $25.62 | $25.63 | $24.22 | 500 |
| 2021-07-07 | $25.35 | $25.35 | $25.35 | $25.35 | $23.95 | 400 |
| 2021-07-06 | $25.43 | $25.50 | $25.37 | $25.37 | $23.97 | 5,500 |
| 2021-07-02 | $25.31 | $25.31 | $25.31 | $25.31 | $23.91 | 2,800 |
| 2021-07-01 | $25.32 | $25.87 | $25.31 | $25.31 | $23.91 | 3,900 |
| 2021-06-30 | $25.15 | $25.88 | $25.12 | $25.88 | $24.45 | 6,300 |
| 2021-06-29 | $25.25 | $25.25 | $25.21 | $25.25 | $23.86 | 400 |
| 2021-06-28 | $25.17 | $25.23 | $25.17 | $25.23 | $23.84 | 900 |
| 2021-06-25 | $25.24 | $25.25 | $25.24 | $25.25 | $23.86 | 500 |
| 2021-06-24 | $25.25 | $25.25 | $25.21 | $25.25 | $23.86 | 1,000 |
| 2021-06-23 | $25.25 | $25.25 | $25.25 | $25.25 | $23.86 | 0 |
| 2021-06-22 | $25.25 | $25.25 | $25.25 | $25.25 | $23.86 | 200 |
| 2021-06-21 | $25.18 | $25.23 | $25.11 | $25.23 | $23.84 | 3,300 |
| 2021-06-18 | $25.10 | $25.23 | $25.10 | $25.23 | $23.84 | 5,200 |
| 2021-06-17 | $25.13 | $25.13 | $25.13 | $25.13 | $23.74 | 2,500 |
| 2021-06-16 | $25.13 | $25.13 | $25.13 | $25.13 | $23.74 | 2,600 |
| 2021-06-15 | $25.16 | $25.16 | $25.16 | $25.16 | $23.77 | 2,600 |
| 2021-06-14 | $25.13 | $25.28 | $25.13 | $25.20 | $23.81 | 9,100 |
| 2021-06-11 | $25.10 | $25.20 | $25.05 | $25.20 | $23.81 | 2,800 |
| 2021-06-10 | $25.05 | $25.15 | $25.05 | $25.15 | $23.76 | 600 |
| 2021-06-09 | $25.05 | $25.16 | $25.05 | $25.16 | $23.77 | 2,200 |
| 2021-06-08 | $25.08 | $25.10 | $25.08 | $25.08 | $23.70 | 1,200 |
| 2021-06-07 | $25.09 | $25.10 | $25.02 | $25.10 | $23.72 | 6,800 |
| 2021-06-04 | $25.10 | $25.10 | $25.10 | $25.10 | $23.72 | 3,800 |
| 2021-06-03 | $25.03 | $25.20 | $25.03 | $25.14 | $23.76 | 7,592 |
| 2021-06-02 | $25.10 | $25.17 | $25.01 | $25.05 | $23.67 | 13,102 |
| 2021-06-01 | $25.03 | $25.11 | $24.98 | $25.01 | $23.63 | 20,491 |
| 2021-05-28 | $25.03 | $25.06 | $25.00 | $25.05 | $23.67 | 25,129 |
| 2021-05-27 | $25.00 | $25.10 | $25.00 | $25.10 | $23.71 | 1,093 |
| 2021-05-26 | $25.05 | $25.10 | $25.05 | $25.05 | $23.67 | 2,387 |
| 2021-05-25 | $25.08 | $25.10 | $25.05 | $25.05 | $23.67 | 12,492 |
| 2021-05-24 | $25.05 | $25.08 | $25.05 | $25.08 | $23.70 | 607 |
| 2021-05-21 | $25.15 | $25.15 | $25.01 | $25.08 | $23.70 | 9,600 |
| 2021-05-20 | $25.09 | $25.15 | $25.00 | $25.03 | $23.65 | 3,060 |
| 2021-05-19 | $25.02 | $25.15 | $25.00 | $25.15 | $23.76 | 6,590 |
| 2021-05-18 | $25.03 | $25.15 | $25.02 | $25.05 | $23.67 | 3,200 |
| 2021-05-17 | $25.07 | $25.34 | $25.03 | $25.14 | $23.76 | 2,500 |
| 2021-05-14 | $25.13 | $25.45 | $25.00 | $25.17 | $23.78 | 4,600 |
| 2021-05-13 | $25.41 | $25.41 | $25.25 | $25.37 | $23.63 | 1,400 |
| 2021-05-12 | $25.21 | $25.35 | $25.20 | $25.30 | $23.57 | 3,000 |
| 2021-05-11 | $25.23 | $25.30 | $25.20 | $25.30 | $23.57 | 2,400 |
| 2021-05-10 | $25.35 | $25.40 | $25.22 | $25.38 | $23.64 | 3,000 |
| 2021-05-07 | $25.38 | $25.40 | $25.35 | $25.35 | $23.61 | 5,100 |
| 2021-05-06 | $25.33 | $25.40 | $25.20 | $25.35 | $23.62 | 5,900 |
| 2021-05-05 | $25.32 | $25.35 | $25.22 | $25.31 | $23.57 | 5,200 |
| 2021-05-04 | $25.27 | $25.49 | $25.20 | $25.32 | $23.59 | 23,800 |
| 2021-05-03 | $25.29 | $25.29 | $25.23 | $25.29 | $23.56 | 1,000 |
| 2021-04-30 | $25.20 | $25.40 | $25.20 | $25.30 | $23.57 | 4,600 |
| 2021-04-29 | $25.25 | $25.30 | $25.17 | $25.25 | $23.52 | 10,500 |
| 2021-04-28 | $25.25 | $25.25 | $25.18 | $25.25 | $23.52 | 3,600 |
| 2021-04-27 | $25.19 | $25.25 | $25.15 | $25.19 | $23.47 | 8,500 |
| 2021-04-26 | $25.20 | $25.25 | $25.05 | $25.20 | $23.48 | 40,200 |
| 2021-04-23 | $25.35 | $25.35 | $25.15 | $25.20 | $23.48 | 29,800 |
| 2021-04-22 | $25.00 | $25.37 | $25.00 | $25.21 | $23.48 | 57,500 |
| 2021-04-21 | $24.77 | $24.95 | $24.76 | $24.95 | $23.24 | 5,800 |
| 2021-04-20 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 0 |
| 2021-04-19 | $24.70 | $24.75 | $24.64 | $24.75 | $23.06 | 2,500 |
| 2021-04-16 | $24.70 | $24.70 | $24.70 | $24.70 | $23.01 | 4,500 |
| 2021-04-15 | $24.74 | $24.75 | $24.70 | $24.75 | $23.06 | 2,200 |
| 2021-04-14 | $24.74 | $24.75 | $24.70 | $24.70 | $23.01 | 6,800 |
| 2021-04-13 | $24.75 | $24.75 | $24.74 | $24.75 | $23.06 | 3,800 |
| 2021-04-12 | $24.79 | $24.80 | $24.79 | $24.80 | $23.10 | 3,200 |
| 2021-04-09 | $24.56 | $24.80 | $24.56 | $24.75 | $23.06 | 1,400 |
| 2021-04-08 | $24.75 | $24.82 | $24.73 | $24.74 | $23.05 | 3,800 |
| 2021-04-07 | $24.75 | $24.75 | $24.75 | $24.75 | $23.06 | 400 |
| 2021-04-06 | $24.72 | $24.80 | $24.60 | $24.75 | $23.06 | 4,100 |
| 2021-04-05 | $24.66 | $24.72 | $24.60 | $24.72 | $23.03 | 5,300 |
| 2021-04-01 | $24.75 | $24.75 | $24.40 | $24.59 | $22.91 | 26,400 |
| 2021-03-31 | $24.70 | $24.87 | $24.61 | $24.87 | $23.17 | 8,300 |
| 2021-03-30 | $24.74 | $24.75 | $24.74 | $24.75 | $23.06 | 900 |
| 2021-03-29 | $24.75 | $24.87 | $24.75 | $24.87 | $23.17 | 3,400 |
| 2021-03-26 | $24.67 | $24.73 | $24.67 | $24.73 | $23.04 | 700 |
| 2021-03-25 | $24.71 | $24.75 | $24.69 | $24.75 | $23.06 | 5,100 |
| 2021-03-24 | $24.75 | $24.75 | $24.62 | $24.75 | $23.06 | 9,700 |
| 2021-03-23 | $24.81 | $24.81 | $24.50 | $24.50 | $22.82 | 10,600 |
| 2021-03-22 | $24.60 | $24.94 | $24.55 | $24.94 | $23.23 | 2,700 |
| 2021-03-19 | $24.42 | $24.60 | $24.42 | $24.59 | $22.91 | 1,300 |
| 2021-03-18 | $24.40 | $24.60 | $24.40 | $24.60 | $22.92 | 1,200 |
| 2021-03-17 | $24.60 | $24.60 | $24.42 | $24.52 | $22.84 | 4,100 |
| 2021-03-16 | $24.50 | $24.50 | $24.45 | $24.45 | $22.78 | 4,300 |
| 2021-03-15 | $24.54 | $24.54 | $24.54 | $24.54 | $22.86 | 0 |
| 2021-03-12 | $24.48 | $24.54 | $24.45 | $24.54 | $22.86 | 4,600 |
| 2021-03-11 | $24.49 | $24.50 | $24.40 | $24.50 | $22.82 | 11,400 |
| 2021-03-10 | $24.41 | $24.48 | $24.25 | $24.48 | $22.81 | 10,600 |
| 2021-03-09 | $24.55 | $24.55 | $24.40 | $24.50 | $22.82 | 7,400 |
| 2021-03-08 | $24.60 | $24.60 | $24.47 | $24.55 | $22.87 | 3,500 |
| 2021-03-05 | $24.40 | $24.61 | $24.40 | $24.60 | $22.92 | 900 |
| 2021-03-04 | $24.58 | $24.58 | $24.55 | $24.55 | $22.87 | 1,400 |
| 2021-03-03 | $24.40 | $24.55 | $24.37 | $24.55 | $22.87 | 7,600 |
| 2021-03-02 | $24.47 | $24.56 | $24.35 | $24.45 | $22.78 | 3,400 |
| 2021-03-01 | $24.58 | $24.58 | $24.58 | $24.58 | $22.90 | 1,500 |
| 2021-02-26 | $24.60 | $24.60 | $24.30 | $24.30 | $22.64 | 10,300 |
| 2021-02-25 | $24.32 | $24.49 | $24.32 | $24.49 | $22.81 | 1,500 |
| 2021-02-24 | $24.38 | $24.58 | $24.25 | $24.40 | $22.73 | 7,500 |
| 2021-02-23 | $24.30 | $24.41 | $24.30 | $24.40 | $22.73 | 1,400 |
| 2021-02-22 | $24.42 | $24.50 | $24.34 | $24.34 | $22.67 | 1,700 |
| 2021-02-19 | $24.40 | $24.46 | $24.35 | $24.43 | $22.76 | 4,700 |
| 2021-02-18 | $24.41 | $24.41 | $24.41 | $24.41 | $22.74 | 400 |
| 2021-02-17 | $24.43 | $24.43 | $24.42 | $24.42 | $22.75 | 1,400 |
| 2021-02-16 | $24.37 | $24.48 | $24.31 | $24.41 | $22.74 | 8,400 |
| 2021-02-12 | $24.50 | $24.55 | $24.38 | $24.46 | $22.79 | 3,600 |
| 2021-02-11 | $24.46 | $24.67 | $24.28 | $24.51 | $22.83 | 9,300 |
| 2021-02-10 | $24.50 | $24.58 | $24.44 | $24.55 | $22.54 | 6,700 |
| 2021-02-09 | $24.61 | $24.69 | $24.50 | $24.50 | $22.49 | 4,100 |
| 2021-02-08 | $24.36 | $24.82 | $24.36 | $24.70 | $22.68 | 8,700 |
| 2021-02-05 | $24.46 | $24.46 | $24.33 | $24.44 | $22.44 | 4,100 |
| 2021-02-04 | $24.35 | $24.50 | $24.32 | $24.36 | $22.37 | 13,900 |
| 2021-02-03 | $24.55 | $24.57 | $24.50 | $24.50 | $22.49 | 1,400 |
| 2021-02-02 | $24.51 | $24.59 | $24.35 | $24.53 | $22.52 | 7,000 |
| 2021-02-01 | $24.55 | $24.75 | $24.50 | $24.75 | $22.72 | 13,200 |
| 2021-01-29 | $24.50 | $24.50 | $24.32 | $24.50 | $22.49 | 10,800 |
| 2021-01-28 | $24.44 | $24.50 | $24.37 | $24.43 | $22.43 | 3,900 |
| 2021-01-27 | $24.50 | $24.50 | $24.32 | $24.32 | $22.33 | 1,600 |
| 2021-01-26 | $24.42 | $24.80 | $24.42 | $24.65 | $22.63 | 6,600 |
| 2021-01-25 | $24.33 | $24.71 | $24.33 | $24.71 | $22.69 | 900 |
| 2021-01-22 | $24.84 | $24.86 | $24.65 | $24.65 | $22.63 | 4,000 |
| 2021-01-21 | $24.50 | $24.89 | $24.48 | $24.89 | $22.85 | 3,200 |
| 2021-01-20 | $24.21 | $24.50 | $24.21 | $24.38 | $22.38 | 2,600 |
| 2021-01-19 | $24.45 | $24.45 | $24.20 | $24.20 | $22.22 | 500 |
| 2021-01-15 | $24.05 | $24.05 | $24.05 | $24.05 | $22.08 | 200 |
| 2021-01-14 | $24.46 | $24.46 | $24.35 | $24.35 | $22.36 | 400 |
| 2021-01-13 | $23.51 | $24.83 | $23.51 | $24.53 | $22.52 | 5,700 |
| 2021-01-12 | $24.35 | $24.46 | $24.17 | $24.41 | $22.41 | 2,400 |
| 2021-01-11 | $24.22 | $24.55 | $24.22 | $24.41 | $22.41 | 2,000 |
| 2021-01-08 | $24.55 | $24.55 | $24.18 | $24.21 | $22.23 | 8,500 |
| 2021-01-07 | $24.06 | $24.48 | $24.06 | $24.16 | $22.18 | 1,300 |
| 2021-01-06 | $24.00 | $24.32 | $24.00 | $24.02 | $22.05 | 600 |
| 2021-01-05 | $24.06 | $24.32 | $24.02 | $24.32 | $22.33 | 2,100 |
| 2021-01-04 | $24.17 | $24.42 | $23.77 | $24.02 | $22.05 | 2,000 |
| 2020-12-31 | $23.81 | $24.59 | $23.75 | $24.59 | $22.58 | 2,200 |
| 2020-12-30 | $23.99 | $23.99 | $23.57 | $23.86 | $21.91 | 5,400 |
| 2020-12-29 | $23.69 | $23.99 | $23.56 | $23.99 | $22.03 | 6,900 |
| 2020-12-28 | $23.63 | $23.65 | $23.55 | $23.65 | $21.71 | 3,100 |
| 2020-12-24 | $23.58 | $23.75 | $23.55 | $23.70 | $21.76 | 2,200 |
| 2020-12-23 | $23.64 | $23.64 | $23.55 | $23.55 | $21.62 | 2,100 |
| 2020-12-22 | $23.69 | $23.69 | $23.50 | $23.59 | $21.65 | 7,900 |
| 2020-12-21 | $23.72 | $23.72 | $23.72 | $23.72 | $21.78 | 300 |
| 2020-12-18 | $23.72 | $23.75 | $23.60 | $23.72 | $21.78 | 2,200 |
| 2020-12-17 | $23.70 | $23.70 | $23.64 | $23.64 | $21.70 | 700 |
| 2020-12-16 | $23.69 | $23.85 | $23.58 | $23.85 | $21.90 | 10,400 |
| 2020-12-15 | $23.82 | $23.95 | $23.61 | $23.76 | $21.81 | 13,100 |
| 2020-12-14 | $23.65 | $23.95 | $23.65 | $23.65 | $21.71 | 2,200 |
| 2020-12-11 | $23.95 | $23.95 | $23.56 | $23.56 | $21.63 | 300 |
| 2020-12-10 | $23.71 | $23.95 | $23.67 | $23.93 | $21.97 | 1,900 |
| 2020-12-09 | $23.74 | $24.76 | $23.60 | $23.70 | $21.76 | 7,500 |
| 2020-12-08 | $23.55 | $24.12 | $23.55 | $23.89 | $21.93 | 10,000 |
| 2020-12-07 | $23.83 | $23.90 | $23.68 | $23.90 | $21.94 | 3,200 |
| 2020-12-04 | $24.20 | $24.20 | $23.70 | $24.10 | $22.13 | 6,100 |
| 2020-12-03 | $24.16 | $24.20 | $23.79 | $24.10 | $22.13 | 2,500 |
| 2020-12-02 | $24.00 | $24.53 | $23.95 | $24.29 | $22.30 | 4,800 |
| 2020-12-01 | $23.75 | $24.47 | $23.71 | $23.86 | $21.91 | 7,900 |
| 2020-11-30 | $23.79 | $23.82 | $23.79 | $23.79 | $21.84 | 800 |
| 2020-11-27 | $23.78 | $23.83 | $23.78 | $23.83 | $21.88 | 300 |
| 2020-11-25 | $23.83 | $23.83 | $23.06 | $23.69 | $21.75 | 5,000 |
| 2020-11-24 | $23.35 | $23.97 | $23.35 | $23.97 | $22.01 | 400 |
| 2020-11-23 | $23.78 | $23.91 | $23.78 | $23.91 | $21.95 | 900 |
| 2020-11-20 | $23.12 | $23.60 | $23.12 | $23.60 | $21.67 | 1,000 |
| 2020-11-19 | $23.42 | $23.42 | $23.42 | $23.42 | $21.50 | 700 |
| 2020-11-18 | $22.93 | $23.23 | $22.87 | $23.23 | $21.32 | 2,400 |
| 2020-11-17 | $23.25 | $23.25 | $23.25 | $23.25 | $21.35 | 1,000 |
| 2020-11-16 | $22.50 | $23.00 | $22.33 | $23.00 | $21.12 | 4,300 |
| 2020-11-13 | $22.58 | $22.78 | $22.58 | $22.78 | $20.92 | 500 |
| 2020-11-12 | $22.78 | $22.78 | $22.40 | $22.70 | $20.52 | 800 |
| 2020-11-11 | $22.88 | $22.88 | $22.31 | $22.84 | $20.64 | 1,200 |
| 2020-11-10 | $22.26 | $22.50 | $22.26 | $22.45 | $20.29 | 2,700 |
| 2020-11-09 | $22.42 | $22.70 | $22.26 | $22.70 | $20.52 | 900 |
| 2020-11-06 | $22.25 | $22.60 | $22.01 | $22.58 | $20.41 | 6,600 |
| 2020-11-05 | $22.30 | $22.35 | $22.29 | $22.35 | $20.20 | 2,100 |
| 2020-11-04 | $22.60 | $22.72 | $22.25 | $22.29 | $20.15 | 5,200 |
| 2020-11-03 | $22.38 | $22.60 | $22.25 | $22.55 | $20.38 | 3,500 |
| 2020-11-02 | $22.75 | $22.75 | $22.22 | $22.60 | $20.43 | 6,000 |
| 2020-10-30 | $22.99 | $23.00 | $22.97 | $23.00 | $20.79 | 5,700 |
| 2020-10-29 | $22.81 | $22.81 | $22.81 | $22.81 | $20.62 | 200 |
| 2020-10-28 | $22.90 | $22.90 | $22.90 | $22.90 | $20.70 | 200 |
| 2020-10-27 | $22.92 | $22.92 | $22.92 | $22.92 | $20.72 | 200 |
| 2020-10-26 | $22.93 | $22.99 | $22.59 | $22.99 | $20.78 | 3,300 |
| 2020-10-23 | $22.77 | $22.86 | $22.77 | $22.86 | $20.66 | 300 |
| 2020-10-22 | $22.88 | $22.88 | $22.68 | $22.75 | $20.56 | 1,800 |
| 2020-10-21 | $22.89 | $22.89 | $22.89 | $22.89 | $20.69 | 600 |
| 2020-10-20 | $22.92 | $22.92 | $22.92 | $22.92 | $20.72 | 400 |
| 2020-10-19 | $23.04 | $23.11 | $23.00 | $23.00 | $20.79 | 1,800 |
| 2020-10-16 | $23.55 | $23.55 | $23.20 | $23.20 | $20.97 | 1,700 |
| 2020-10-15 | $23.48 | $23.48 | $23.48 | $23.48 | $21.22 | 0 |
| 2020-10-14 | $22.60 | $23.64 | $22.60 | $23.48 | $21.22 | 2,600 |
| 2020-10-13 | $23.34 | $24.00 | $23.34 | $23.66 | $21.38 | 9,900 |
| 2020-10-12 | $22.35 | $23.34 | $22.35 | $23.34 | $21.10 | 800 |
| 2020-10-09 | $23.26 | $23.34 | $23.26 | $23.34 | $21.10 | 3,100 |
| 2020-10-08 | $23.25 | $23.34 | $23.25 | $23.34 | $21.10 | 1,400 |
| 2020-10-07 | $22.70 | $23.34 | $22.70 | $23.34 | $21.10 | 600 |
| 2020-10-06 | $22.63 | $23.34 | $22.63 | $23.34 | $21.10 | 400 |
| 2020-10-05 | $22.90 | $22.90 | $22.79 | $22.79 | $20.60 | 1,300 |
| 2020-10-02 | $22.70 | $22.70 | $22.70 | $22.70 | $20.52 | 0 |
| 2020-10-01 | $22.70 | $22.70 | $22.70 | $22.70 | $20.52 | 1,400 |
| 2020-09-30 | $22.88 | $22.89 | $22.70 | $22.70 | $20.52 | 3,700 |
| 2020-09-29 | $22.83 | $23.00 | $22.51 | $23.00 | $20.79 | 2,300 |
| 2020-09-28 | $22.89 | $23.00 | $22.84 | $22.85 | $20.65 | 3,500 |
| 2020-09-25 | $22.65 | $23.00 | $22.60 | $22.90 | $20.70 | 1,900 |
| 2020-09-24 | $22.74 | $22.79 | $22.41 | $22.68 | $20.50 | 2,300 |
| 2020-09-23 | $22.99 | $23.00 | $22.70 | $22.92 | $20.72 | 3,600 |
| 2020-09-22 | $22.86 | $23.16 | $22.71 | $22.99 | $20.78 | 14,200 |
| 2020-09-21 | $22.80 | $22.93 | $22.01 | $22.80 | $20.61 | 27,300 |
| 2020-09-18 | $22.63 | $22.94 | $22.02 | $22.77 | $20.58 | 11,100 |
| 2020-09-17 | $22.97 | $22.97 | $22.56 | $22.92 | $20.72 | 2,600 |
| 2020-09-16 | $22.29 | $22.98 | $22.29 | $22.79 | $20.60 | 4,300 |
| 2020-09-15 | $22.62 | $22.87 | $22.62 | $22.87 | $20.67 | 900 |
| 2020-09-14 | $22.48 | $22.95 | $22.48 | $22.95 | $20.74 | 1,600 |
| 2020-09-11 | $22.50 | $23.00 | $22.50 | $23.00 | $20.79 | 1,300 |
| 2020-09-10 | $22.37 | $22.80 | $21.70 | $22.80 | $20.61 | 2,800 |
| 2020-09-09 | $22.02 | $22.57 | $22.01 | $22.57 | $20.40 | 7,300 |
| 2020-09-08 | $22.07 | $22.43 | $21.57 | $22.02 | $19.90 | 2,600 |
| 2020-09-04 | $22.01 | $22.38 | $21.70 | $22.38 | $20.23 | 2,100 |
| 2020-09-03 | $21.98 | $22.54 | $21.65 | $22.54 | $20.37 | 13,800 |
| 2020-09-02 | $21.50 | $21.90 | $21.45 | $21.90 | $19.79 | 2,200 |
| 2020-09-01 | $21.56 | $21.88 | $21.05 | $21.88 | $19.78 | 8,800 |
| 2020-08-31 | $21.34 | $21.66 | $20.00 | $21.42 | $19.36 | 14,600 |
| 2020-08-28 | $21.30 | $21.85 | $21.07 | $21.60 | $19.52 | 10,000 |
| 2020-08-27 | $21.50 | $21.70 | $21.25 | $21.70 | $19.61 | 4,200 |
| 2020-08-26 | $22.25 | $22.30 | $21.00 | $21.95 | $19.84 | 5,800 |
| 2020-08-25 | $22.95 | $23.00 | $22.50 | $22.50 | $20.34 | 1,500 |
| 2020-08-24 | $22.95 | $23.00 | $22.90 | $23.00 | $20.79 | 1,200 |
| 2020-08-21 | $22.45 | $22.45 | $22.45 | $22.45 | $20.29 | 200 |
| 2020-08-20 | $22.50 | $22.59 | $22.50 | $22.59 | $20.42 | 300 |
| 2020-08-19 | $22.41 | $22.59 | $22.23 | $22.59 | $20.42 | 2,000 |
| 2020-08-18 | $20.81 | $22.59 | $20.61 | $22.59 | $20.42 | 5,000 |
| 2020-08-17 | $22.28 | $22.28 | $21.97 | $22.28 | $20.14 | 4,100 |
| 2020-08-14 | $22.27 | $22.58 | $22.02 | $22.58 | $20.41 | 2,700 |
| 2020-08-13 | $22.22 | $22.34 | $21.75 | $22.30 | $20.16 | 4,600 |
| 2020-08-12 | $22.10 | $22.66 | $22.00 | $22.66 | $20.16 | 8,100 |
| 2020-08-11 | $21.54 | $22.50 | $21.54 | $22.34 | $19.87 | 8,800 |
| 2020-08-10 | $20.83 | $21.70 | $20.83 | $21.70 | $19.30 | 6,300 |
| 2020-08-07 | $20.69 | $20.94 | $20.69 | $20.94 | $18.63 | 9,800 |
| 2020-08-06 | $20.42 | $20.72 | $20.42 | $20.72 | $18.43 | 2,100 |
| 2020-08-05 | $20.39 | $20.69 | $20.21 | $20.69 | $18.40 | 4,900 |
| 2020-08-04 | $20.49 | $20.49 | $20.02 | $20.21 | $17.98 | 3,600 |
| 2020-08-03 | $20.06 | $20.71 | $19.96 | $20.42 | $18.17 | 2,700 |
| 2020-07-31 | $20.25 | $20.36 | $20.16 | $20.27 | $18.03 | 5,100 |
| 2020-07-30 | $20.11 | $20.78 | $19.84 | $20.76 | $18.47 | 5,500 |
| 2020-07-29 | $19.81 | $20.82 | $19.81 | $20.55 | $18.28 | 11,000 |
| 2020-07-28 | $19.50 | $20.20 | $19.50 | $20.20 | $17.97 | 4,500 |
| 2020-07-27 | $19.95 | $20.09 | $19.75 | $19.75 | $17.57 | 5,500 |
| 2020-07-24 | $19.90 | $19.90 | $19.90 | $19.90 | $17.70 | 0 |
| 2020-07-23 | $20.16 | $20.19 | $19.75 | $19.90 | $17.70 | 14,300 |
| 2020-07-22 | $19.55 | $20.73 | $19.55 | $20.35 | $18.10 | 2,800 |
| 2020-07-21 | $20.15 | $20.88 | $20.15 | $20.50 | $18.24 | 11,300 |
| 2020-07-20 | $19.76 | $20.15 | $19.65 | $20.15 | $17.92 | 11,900 |
| 2020-07-17 | $19.34 | $20.30 | $19.30 | $20.30 | $18.06 | 19,700 |
| 2020-07-16 | $19.21 | $20.40 | $19.19 | $20.00 | $17.79 | 27,000 |
| 2020-07-15 | $18.65 | $19.95 | $18.65 | $19.51 | $17.35 | 14,900 |
| 2020-07-14 | $18.79 | $18.97 | $17.50 | $18.24 | $16.23 | 22,300 |
| 2020-07-13 | $18.45 | $18.45 | $18.45 | $18.45 | $16.41 | 0 |
| 2020-07-10 | $18.39 | $19.44 | $18.08 | $18.45 | $16.41 | 6,500 |
| 2020-07-09 | $18.11 | $18.55 | $17.99 | $18.35 | $16.32 | 16,000 |
| 2020-07-08 | $18.40 | $18.54 | $18.16 | $18.16 | $16.15 | 1,800 |
| 2020-07-07 | $18.75 | $18.75 | $18.16 | $18.16 | $16.15 | 1,600 |
| 2020-07-06 | $19.76 | $19.76 | $18.82 | $18.82 | $16.74 | 5,000 |
| 2020-07-02 | $19.75 | $19.80 | $19.40 | $19.40 | $17.26 | 6,500 |
| 2020-07-01 | $19.25 | $19.75 | $19.25 | $19.25 | $17.12 | 9,300 |
| 2020-06-30 | $19.25 | $19.50 | $18.75 | $19.25 | $17.12 | 24,900 |
| 2020-06-29 | $19.20 | $19.25 | $19.20 | $19.25 | $17.12 | 7,500 |
| 2020-06-26 | $19.26 | $19.26 | $18.99 | $18.99 | $16.89 | 1,500 |
| 2020-06-25 | $19.21 | $19.74 | $19.00 | $19.22 | $17.10 | 8,600 |
| 2020-06-24 | $19.00 | $19.40 | $18.35 | $19.07 | $16.96 | 10,200 |
| 2020-06-23 | $19.74 | $19.74 | $19.74 | $19.74 | $17.56 | 800 |
| 2020-06-22 | $19.70 | $19.75 | $19.61 | $19.70 | $17.52 | 5,300 |
| 2020-06-19 | $19.15 | $19.69 | $19.00 | $19.69 | $17.52 | 2,700 |
| 2020-06-18 | $18.10 | $19.50 | $18.10 | $19.13 | $17.02 | 15,800 |
| 2020-06-17 | $18.84 | $19.18 | $18.31 | $18.31 | $16.29 | 8,800 |
| 2020-06-16 | $19.23 | $19.28 | $18.50 | $19.26 | $17.13 | 5,700 |
| 2020-06-15 | $18.48 | $18.87 | $18.41 | $18.85 | $16.77 | 7,500 |
| 2020-06-12 | $18.02 | $18.64 | $17.83 | $18.00 | $16.01 | 20,000 |
| 2020-06-11 | $18.56 | $18.95 | $18.00 | $18.48 | $16.44 | 10,900 |
| 2020-06-10 | $19.02 | $19.15 | $19.00 | $19.15 | $17.03 | 5,200 |
| 2020-06-09 | $19.42 | $19.81 | $19.00 | $19.27 | $17.14 | 7,700 |
| 2020-06-08 | $19.37 | $19.51 | $19.29 | $19.50 | $17.35 | 21,800 |
| 2020-06-05 | $18.75 | $19.00 | $18.70 | $18.90 | $16.81 | 21,100 |
| 2020-06-04 | $18.50 | $18.50 | $18.28 | $18.49 | $16.45 | 8,800 |
| 2020-06-03 | $18.24 | $18.50 | $18.24 | $18.40 | $16.37 | 16,500 |
| 2020-06-02 | $18.20 | $18.25 | $18.00 | $18.13 | $16.12 | 4,300 |
| 2020-06-01 | $17.80 | $18.25 | $17.74 | $18.25 | $16.23 | 22,400 |
| 2020-05-29 | $18.08 | $19.00 | $17.40 | $19.00 | $16.90 | 34,800 |
| 2020-05-28 | $18.01 | $18.10 | $18.00 | $18.00 | $16.01 | 9,800 |
| 2020-05-27 | $17.56 | $18.01 | $17.55 | $18.01 | $16.02 | 16,000 |
| 2020-05-26 | $17.61 | $17.85 | $17.50 | $17.56 | $15.62 | 3,000 |
| 2020-05-22 | $17.25 | $17.59 | $17.22 | $17.51 | $15.57 | 13,100 |
| 2020-05-21 | $17.00 | $17.30 | $17.00 | $17.30 | $15.39 | 2,400 |
| 2020-05-20 | $16.85 | $17.35 | $16.81 | $17.20 | $15.30 | 9,300 |
| 2020-05-19 | $16.50 | $16.75 | $16.50 | $16.75 | $14.90 | 14,300 |
| 2020-05-18 | $17.00 | $17.00 | $16.92 | $16.92 | $15.05 | 500 |
| 2020-05-15 | $16.71 | $16.90 | $16.50 | $16.87 | $15.01 | 18,200 |
| 2020-05-14 | $16.25 | $16.99 | $16.25 | $16.99 | $15.11 | 800 |
| 2020-05-13 | $16.74 | $16.75 | $16.50 | $16.50 | $14.37 | 4,000 |
| 2020-05-12 | $16.75 | $16.80 | $16.75 | $16.75 | $14.59 | 4,100 |
| 2020-05-11 | $16.20 | $16.80 | $16.00 | $16.75 | $14.59 | 6,600 |
| 2020-05-08 | $16.63 | $16.63 | $15.51 | $16.20 | $14.11 | 12,400 |
| 2020-05-07 | $15.98 | $16.25 | $15.77 | $16.00 | $13.93 | 14,900 |
| 2020-05-06 | $15.89 | $16.20 | $15.25 | $15.98 | $13.92 | 26,600 |
| 2020-05-05 | $17.76 | $17.76 | $16.00 | $16.29 | $14.19 | 44,300 |
| 2020-05-04 | $19.25 | $19.25 | $19.25 | $19.25 | $16.77 | 200 |
| 2020-05-01 | $18.89 | $19.34 | $18.89 | $19.34 | $16.85 | 2,800 |
| 2020-04-30 | $19.50 | $19.50 | $18.60 | $19.34 | $16.85 | 6,900 |
| 2020-04-29 | $18.85 | $19.50 | $18.85 | $19.10 | $16.64 | 15,800 |
| 2020-04-28 | $18.75 | $19.20 | $18.75 | $18.75 | $16.33 | 11,500 |
| 2020-04-27 | $18.89 | $19.00 | $18.89 | $18.91 | $16.47 | 8,300 |
| 2020-04-24 | $18.50 | $18.75 | $18.33 | $18.75 | $16.33 | 2,800 |
| 2020-04-23 | $17.80 | $18.25 | $17.75 | $18.25 | $15.90 | 3,600 |
| 2020-04-22 | $17.75 | $18.39 | $17.75 | $18.02 | $15.70 | 2,700 |
| 2020-04-21 | $18.88 | $19.10 | $18.60 | $18.60 | $16.20 | 4,700 |
| 2020-04-20 | $18.94 | $18.94 | $18.94 | $18.94 | $16.50 | 100 |
| 2020-04-17 | $18.50 | $18.66 | $18.05 | $18.32 | $15.96 | 7,400 |
| 2020-04-16 | $18.35 | $19.49 | $18.35 | $18.45 | $16.07 | 3,000 |
| 2020-04-15 | $18.80 | $18.80 | $17.00 | $18.50 | $16.12 | 2,400 |
| 2020-04-14 | $18.51 | $19.35 | $18.51 | $18.80 | $16.38 | 3,400 |
| 2020-04-13 | $18.75 | $18.75 | $18.58 | $18.62 | $16.22 | 5,600 |
| 2020-04-09 | $17.69 | $22.36 | $17.69 | $18.78 | $16.36 | 9,200 |
| 2020-04-08 | $16.60 | $17.25 | $16.25 | $17.25 | $15.03 | 5,000 |
| 2020-04-07 | $16.60 | $17.00 | $16.16 | $16.58 | $14.44 | 10,600 |
| 2020-04-06 | $16.10 | $16.60 | $15.96 | $16.60 | $14.46 | 11,500 |
| 2020-04-03 | $16.10 | $16.10 | $15.50 | $16.10 | $14.03 | 1,600 |
| 2020-04-02 | $15.91 | $16.61 | $15.91 | $16.61 | $14.47 | 1,600 |
| 2020-04-01 | $16.50 | $16.90 | $15.50 | $16.85 | $14.68 | 6,700 |
| 2020-03-31 | $16.00 | $17.39 | $16.00 | $17.39 | $15.15 | 1,600 |
| 2020-03-30 | $15.80 | $16.00 | $14.75 | $16.00 | $13.94 | 6,600 |
| 2020-03-27 | $18.06 | $19.69 | $15.60 | $15.60 | $13.59 | 5,000 |
| 2020-03-26 | $15.10 | $17.98 | $15.10 | $17.75 | $15.46 | 5,100 |
| 2020-03-25 | $15.00 | $15.76 | $14.49 | $15.71 | $13.69 | 27,700 |
| 2020-03-24 | $14.02 | $16.00 | $13.35 | $15.26 | $13.29 | 2,000 |
| 2020-03-23 | $12.40 | $13.00 | $12.39 | $13.00 | $11.32 | 23,200 |
| 2020-03-20 | $12.51 | $13.05 | $11.30 | $12.40 | $10.80 | 19,500 |
| 2020-03-19 | $9.08 | $12.85 | $9.08 | $12.40 | $10.80 | 10,900 |
| 2020-03-18 | $17.60 | $17.60 | $10.11 | $10.11 | $8.81 | 11,400 |
| 2020-03-17 | $18.30 | $19.00 | $18.30 | $18.30 | $15.94 | 8,200 |
| 2020-03-16 | $20.00 | $20.00 | $17.49 | $19.75 | $17.20 | 9,600 |
| 2020-03-13 | $20.00 | $21.00 | $18.50 | $20.00 | $17.42 | 13,600 |
| 2020-03-12 | $22.75 | $22.75 | $15.61 | $18.00 | $15.68 | 41,300 |
| 2020-03-11 | $24.12 | $24.12 | $23.68 | $24.00 | $20.91 | 6,000 |
| 2020-03-10 | $23.75 | $24.25 | $23.68 | $24.25 | $21.13 | 1,600 |
| 2020-03-09 | $24.05 | $24.06 | $23.71 | $24.00 | $20.91 | 7,200 |
| 2020-03-06 | $24.35 | $24.60 | $24.14 | $24.26 | $21.13 | 5,600 |
| 2020-03-05 | $24.75 | $24.75 | $24.75 | $24.75 | $21.56 | 1,000 |
| 2020-03-04 | $24.40 | $24.99 | $24.38 | $24.60 | $21.43 | 3,600 |
| 2020-03-03 | $24.50 | $24.50 | $24.40 | $24.40 | $21.26 | 1,800 |
| 2020-03-02 | $24.66 | $24.66 | $24.45 | $24.45 | $21.30 | 4,100 |
| 2020-02-28 | $24.65 | $25.00 | $24.65 | $24.66 | $21.48 | 4,400 |
| 2020-02-27 | $24.90 | $24.92 | $24.75 | $24.75 | $21.56 | 6,200 |
| 2020-02-26 | $24.80 | $24.98 | $24.75 | $24.98 | $21.76 | 2,300 |
| 2020-02-25 | $24.76 | $24.76 | $24.76 | $24.76 | $21.57 | 600 |
| 2020-02-24 | $24.83 | $27.22 | $24.83 | $25.10 | $21.87 | 2,400 |
| 2020-02-21 | $24.91 | $24.91 | $24.91 | $24.91 | $21.70 | 0 |
| 2020-02-20 | $24.89 | $24.91 | $24.89 | $24.91 | $21.70 | 800 |
| 2020-02-19 | $24.85 | $24.90 | $24.75 | $24.82 | $21.62 | 3,100 |
| 2020-02-18 | $24.92 | $24.92 | $24.85 | $24.85 | $21.65 | 600 |
| 2020-02-14 | $24.90 | $24.90 | $24.75 | $24.90 | $21.69 | 2,000 |
| 2020-02-13 | $25.09 | $25.09 | $25.09 | $25.09 | $21.86 | 0 |
| 2020-02-12 | $25.09 | $25.09 | $25.09 | $25.09 | $21.55 | 0 |
| 2020-02-11 | $25.01 | $25.09 | $25.01 | $25.09 | $21.55 | 1,200 |
| 2020-02-10 | $25.17 | $25.18 | $25.00 | $25.05 | $21.51 | 1,800 |
| 2020-02-07 | $25.00 | $25.13 | $24.86 | $25.13 | $21.58 | 1,700 |
| 2020-02-06 | $25.00 | $25.05 | $24.82 | $25.00 | $21.47 | 6,300 |
| 2020-02-04 | $25.00 | $25.10 | $24.90 | $25.05 | $21.51 | 4,300 |
| 2020-02-03 | $24.85 | $25.16 | $24.85 | $25.16 | $21.61 | 3,000 |
| 2020-01-31 | $24.94 | $25.08 | $24.77 | $25.08 | $21.54 | 2,000 |
| 2020-01-29 | $24.87 | $25.00 | $24.75 | $25.00 | $21.47 | 2,600 |
| 2020-01-28 | $24.88 | $24.90 | $24.87 | $24.87 | $21.36 | 700 |
| 2020-01-27 | $24.83 | $24.83 | $24.83 | $24.83 | $21.32 | 600 |
| 2020-01-24 | $24.75 | $24.79 | $24.70 | $24.70 | $21.21 | 3,800 |
| 2020-01-23 | $24.85 | $24.90 | $24.74 | $24.74 | $21.25 | 2,800 |
| 2020-01-22 | $24.76 | $24.91 | $24.75 | $24.85 | $21.34 | 10,600 |
| 2020-01-21 | $24.78 | $24.91 | $24.77 | $24.85 | $21.34 | 3,100 |
| 2020-01-17 | $24.88 | $24.91 | $24.75 | $24.91 | $21.39 | 2,900 |
| 2020-01-16 | $24.76 | $24.80 | $24.76 | $24.80 | $21.30 | 2,100 |
| 2020-01-15 | $25.01 | $25.01 | $24.70 | $24.70 | $21.21 | 7,100 |
| 2020-01-14 | $25.00 | $25.00 | $25.00 | $25.00 | $21.47 | 200 |
| 2020-01-13 | $24.95 | $24.95 | $24.95 | $24.95 | $21.43 | 0 |
| 2020-01-10 | $24.76 | $24.95 | $24.76 | $24.95 | $21.43 | 5,300 |
| 2020-01-09 | $25.23 | $25.23 | $25.03 | $25.03 | $21.49 | 1,100 |
| 2020-01-08 | $25.14 | $25.14 | $25.11 | $25.11 | $21.57 | 1,000 |
| 2020-01-07 | $25.17 | $25.17 | $24.95 | $25.14 | $21.59 | 6,300 |
| 2020-01-06 | $24.98 | $25.08 | $24.91 | $24.97 | $21.45 | 2,700 |
| 2020-01-03 | $24.88 | $24.98 | $24.88 | $24.98 | $21.45 | 800 |
| 2020-01-02 | $24.85 | $24.90 | $24.62 | $24.62 | $21.14 | 2,500 |
| 2019-12-31 | $24.84 | $24.84 | $24.72 | $24.72 | $21.23 | 900 |
| 2019-12-30 | $24.80 | $24.87 | $24.76 | $24.87 | $21.36 | 1,900 |
| 2019-12-27 | $24.91 | $25.00 | $24.90 | $24.94 | $21.42 | 1,300 |
| 2019-12-26 | $24.52 | $24.94 | $24.52 | $24.94 | $21.42 | 2,500 |
| 2019-12-24 | $24.77 | $24.77 | $24.77 | $24.77 | $21.27 | 0 |
| 2019-12-23 | $24.65 | $24.95 | $24.54 | $24.77 | $21.27 | 5,500 |
| 2019-12-20 | $24.47 | $24.80 | $24.47 | $24.50 | $21.04 | 2,200 |
| 2019-12-19 | $24.50 | $24.50 | $24.50 | $24.50 | $21.04 | 0 |
| 2019-12-18 | $24.50 | $24.50 | $24.50 | $24.50 | $21.04 | 0 |
| 2019-12-17 | $24.50 | $24.50 | $24.50 | $24.50 | $21.04 | 200 |
| 2019-12-16 | $24.49 | $24.50 | $24.49 | $24.50 | $21.04 | 1,700 |
| 2019-12-13 | $24.49 | $24.51 | $24.45 | $24.45 | $21.00 | 2,000 |
| 2019-12-12 | $24.40 | $24.51 | $24.40 | $24.49 | $21.03 | 3,900 |
| 2019-12-11 | $24.37 | $24.41 | $24.20 | $24.41 | $20.96 | 2,400 |
| 2019-12-10 | $24.31 | $24.40 | $24.31 | $24.40 | $20.96 | 2,000 |
| 2019-12-09 | $24.32 | $24.40 | $24.28 | $24.40 | $20.96 | 3,700 |
| 2019-12-06 | $24.43 | $24.68 | $24.36 | $24.53 | $21.07 | 4,800 |
| 2019-12-05 | $24.27 | $24.39 | $24.27 | $24.39 | $20.95 | 1,100 |
| 2019-12-04 | $24.46 | $24.46 | $24.46 | $24.46 | $21.01 | 600 |
| 2019-12-03 | $24.34 | $24.44 | $24.04 | $24.39 | $20.95 | 2,900 |
| 2019-12-02 | $24.37 | $24.48 | $24.37 | $24.48 | $21.02 | 600 |
| 2019-11-29 | $24.47 | $24.48 | $24.32 | $24.42 | $20.97 | 2,100 |
| 2019-11-27 | $24.37 | $24.40 | $24.32 | $24.38 | $20.94 | 2,100 |
| 2019-11-26 | $24.42 | $24.64 | $24.22 | $24.22 | $20.80 | 5,800 |
| 2019-11-25 | $24.55 | $24.55 | $24.27 | $24.55 | $21.08 | 1,600 |
| 2019-11-22 | $24.54 | $24.54 | $24.54 | $24.54 | $21.08 | 300 |
| 2019-11-21 | $24.49 | $24.54 | $24.49 | $24.54 | $21.08 | 800 |
| 2019-11-20 | $24.53 | $24.53 | $24.53 | $24.53 | $21.07 | 800 |
| 2019-11-19 | $24.33 | $24.48 | $24.22 | $24.47 | $21.02 | 2,000 |
| 2019-11-18 | $24.40 | $24.46 | $24.38 | $24.46 | $21.01 | 2,300 |
| 2019-11-15 | $24.46 | $24.54 | $24.46 | $24.54 | $21.08 | 700 |
| 2019-11-14 | $24.50 | $24.50 | $24.36 | $24.36 | $20.92 | 1,600 |
| 2019-11-13 | $24.80 | $24.80 | $24.52 | $24.80 | $20.99 | 3,000 |
| 2019-11-12 | $24.68 | $24.68 | $24.68 | $24.68 | $20.89 | 1,400 |
| 2019-11-11 | $24.59 | $24.64 | $24.59 | $24.64 | $20.85 | 1,200 |
| 2019-11-08 | $24.48 | $24.59 | $24.48 | $24.59 | $20.81 | 2,100 |
| 2019-11-07 | $24.54 | $24.58 | $24.54 | $24.58 | $20.80 | 800 |
| 2019-11-06 | $24.50 | $24.54 | $24.50 | $24.54 | $20.77 | 1,200 |
| 2019-11-05 | $24.25 | $24.54 | $24.25 | $24.54 | $20.77 | 6,500 |
| 2019-11-04 | $24.19 | $24.27 | $24.17 | $24.25 | $20.52 | 1,100 |
| 2019-11-01 | $24.19 | $24.28 | $24.16 | $24.28 | $20.55 | 5,700 |
| 2019-10-31 | $24.25 | $24.38 | $24.10 | $24.10 | $20.40 | 22,400 |
| 2019-10-30 | $24.21 | $24.30 | $24.03 | $24.10 | $20.40 | 9,600 |
| 2019-10-29 | $24.18 | $24.29 | $24.17 | $24.19 | $20.47 | 1,400 |
| 2019-10-28 | $24.29 | $24.29 | $24.10 | $24.28 | $20.55 | 3,500 |
| 2019-10-25 | $24.15 | $24.30 | $24.15 | $24.30 | $20.57 | 1,800 |
| 2019-10-24 | $24.11 | $24.33 | $24.11 | $24.25 | $20.52 | 3,300 |
| 2019-10-23 | $24.01 | $24.12 | $23.98 | $24.10 | $20.40 | 6,700 |
| 2019-10-22 | $24.03 | $24.17 | $23.85 | $24.15 | $20.44 | 6,900 |
| 2019-10-21 | $24.17 | $24.22 | $24.02 | $24.22 | $20.50 | 8,700 |
| 2019-10-18 | $24.31 | $24.34 | $24.31 | $24.34 | $20.60 | 1,200 |
| 2019-10-17 | $24.10 | $24.19 | $24.10 | $24.19 | $20.47 | 1,800 |
| 2019-10-16 | $24.16 | $24.21 | $24.16 | $24.21 | $20.49 | 3,800 |
| 2019-10-15 | $24.32 | $24.32 | $24.25 | $24.30 | $20.57 | 1,000 |
| 2019-10-14 | $24.21 | $24.38 | $24.06 | $24.24 | $20.52 | 11,300 |
| 2019-10-11 | $24.25 | $24.33 | $24.25 | $24.33 | $20.59 | 4,100 |
| 2019-10-10 | $24.33 | $24.44 | $24.21 | $24.33 | $20.59 | 11,100 |
| 2019-10-09 | $24.41 | $24.48 | $24.25 | $24.41 | $20.66 | 15,300 |
| 2019-10-08 | $24.58 | $24.60 | $24.32 | $24.40 | $20.65 | 6,400 |
| 2019-10-07 | $24.22 | $24.60 | $24.22 | $24.60 | $20.82 | 6,400 |
| 2019-10-04 | $24.20 | $24.46 | $24.20 | $24.44 | $20.69 | 5,600 |
| 2019-10-03 | $24.18 | $24.39 | $24.18 | $24.36 | $20.62 | 4,800 |
| 2019-10-02 | $24.58 | $24.58 | $24.03 | $24.47 | $20.71 | 7,700 |
| 2019-10-01 | $24.45 | $24.58 | $24.37 | $24.58 | $20.80 | 3,800 |
| 2019-09-30 | $24.69 | $24.69 | $24.41 | $24.41 | $20.66 | 1,000 |
| 2019-09-27 | $24.58 | $24.58 | $24.48 | $24.58 | $20.80 | 1,100 |
| 2019-09-26 | $24.40 | $24.54 | $24.28 | $24.52 | $20.75 | 2,400 |
| 2019-09-25 | $24.40 | $24.55 | $24.40 | $24.45 | $20.69 | 4,800 |
| 2019-09-24 | $24.53 | $24.62 | $24.40 | $24.45 | $20.69 | 13,200 |
| 2019-09-23 | $24.65 | $24.65 | $24.40 | $24.64 | $20.85 | 12,000 |
| 2019-09-20 | $24.68 | $24.68 | $24.60 | $24.68 | $20.89 | 1,900 |
| 2019-09-19 | $24.60 | $24.68 | $24.55 | $24.64 | $20.85 | 5,300 |
| 2019-09-18 | $24.60 | $24.70 | $24.50 | $24.70 | $20.91 | 12,200 |
| 2019-09-17 | $24.75 | $24.75 | $24.60 | $24.60 | $20.82 | 2,100 |
| 2019-09-16 | $24.45 | $24.63 | $24.45 | $24.56 | $20.79 | 3,400 |
| 2019-09-13 | $24.48 | $24.75 | $24.40 | $24.60 | $20.82 | 2,800 |
| 2019-09-12 | $24.60 | $24.70 | $24.58 | $24.70 | $20.91 | 3,100 |
| 2019-09-11 | $24.60 | $24.60 | $24.60 | $24.60 | $20.82 | 2,700 |
| 2019-09-10 | $24.68 | $24.84 | $24.52 | $24.84 | $21.02 | 8,800 |
| 2019-09-09 | $24.75 | $24.75 | $24.62 | $24.70 | $20.90 | 4,900 |
| 2019-09-06 | $24.89 | $25.03 | $24.75 | $24.75 | $20.95 | 3,000 |
| 2019-09-05 | $24.60 | $24.92 | $24.60 | $24.90 | $21.07 | 3,700 |
| 2019-09-04 | $24.94 | $24.94 | $24.72 | $24.94 | $21.11 | 2,000 |
| 2019-09-03 | $24.80 | $24.80 | $24.45 | $24.80 | $20.99 | 3,400 |
| 2019-08-30 | $24.99 | $24.99 | $24.84 | $24.84 | $21.02 | 19,100 |
| 2019-08-29 | $24.75 | $24.75 | $24.72 | $24.72 | $20.92 | 3,020 |
| 2019-08-28 | $24.99 | $24.99 | $24.53 | $24.53 | $20.76 | 7,441 |
| 2019-08-27 | $24.95 | $25.05 | $24.89 | $24.99 | $21.15 | 2,845 |
| 2019-08-26 | $24.77 | $24.85 | $24.77 | $24.85 | $21.03 | 706 |
| 2019-08-23 | $24.90 | $24.95 | $24.81 | $24.85 | $21.03 | 5,328 |
| 2019-08-22 | $25.00 | $25.00 | $25.00 | $25.00 | $21.16 | 2,000 |
| 2019-08-21 | $25.00 | $25.05 | $25.00 | $25.05 | $21.20 | 625 |
| 2019-08-20 | $25.00 | $25.00 | $24.95 | $24.95 | $21.12 | 2,759 |
| 2019-08-19 | $24.90 | $25.00 | $24.90 | $25.00 | $21.16 | 1,100 |
| 2019-08-16 | $24.96 | $25.10 | $24.90 | $24.95 | $21.12 | 6,242 |
| 2019-08-15 | $25.07 | $25.12 | $25.07 | $25.12 | $21.26 | 2,387 |
| 2019-08-14 | $25.04 | $25.15 | $25.03 | $25.14 | $21.28 | 9,272 |
| 2019-08-13 | $25.24 | $25.30 | $25.24 | $25.30 | $21.11 | 1,597 |
| 2019-08-12 | $25.25 | $25.25 | $25.25 | $25.25 | $21.07 | 415 |
| 2019-08-09 | $25.10 | $25.23 | $25.10 | $25.15 | $20.98 | 800 |
| 2019-08-08 | $25.25 | $25.25 | $25.06 | $25.06 | $20.91 | 2,852 |
| 2019-08-07 | $25.26 | $25.26 | $25.26 | $25.26 | $21.08 | 589 |
| 2019-08-06 | $25.50 | $25.50 | $25.30 | $25.30 | $21.11 | 600 |
| 2019-08-05 | $25.40 | $25.40 | $25.40 | $25.40 | $21.19 | 134 |
| 2019-08-02 | $25.62 | $25.62 | $25.25 | $25.25 | $21.07 | 640 |
| 2019-08-01 | $25.39 | $25.39 | $25.39 | $25.39 | $21.19 | 320 |
| 2019-07-31 | $25.35 | $25.35 | $25.20 | $25.20 | $21.03 | 2,537 |
| 2019-07-30 | $25.30 | $25.30 | $25.26 | $25.29 | $21.10 | 1,386 |
| 2019-07-29 | $25.33 | $25.33 | $25.14 | $25.26 | $21.07 | 731 |
| 2019-07-26 | $25.45 | $25.45 | $25.33 | $25.33 | $21.14 | 2,686 |
| 2019-07-25 | $25.20 | $25.45 | $25.20 | $25.45 | $21.24 | 1,094 |
| 2019-07-24 | $25.34 | $25.40 | $25.34 | $25.40 | $21.19 | 1,235 |
| 2019-07-23 | $25.35 | $25.35 | $25.35 | $25.35 | $21.15 | 208 |
| 2019-07-22 | $25.35 | $25.35 | $25.35 | $25.35 | $21.15 | 1,476 |
| 2019-07-19 | $25.29 | $25.30 | $25.29 | $25.30 | $21.11 | 526 |
| 2019-07-18 | $25.27 | $25.33 | $25.27 | $25.33 | $21.14 | 2,586 |
| 2019-07-17 | $25.12 | $25.12 | $25.12 | $25.12 | $20.96 | 300 |
| 2019-07-16 | $25.24 | $25.35 | $25.24 | $25.35 | $21.15 | 1,180 |
| 2019-07-15 | $25.30 | $25.30 | $25.30 | $25.30 | $21.11 | 0 |
| 2019-07-12 | $25.30 | $25.30 | $25.30 | $25.30 | $21.11 | 0 |
| 2019-07-11 | $25.28 | $25.30 | $25.28 | $25.30 | $21.11 | 1,636 |
| 2019-07-10 | $25.15 | $25.25 | $25.10 | $25.24 | $21.06 | 3,287 |
| 2019-07-09 | $25.30 | $25.58 | $25.30 | $25.58 | $21.35 | 693 |
| 2019-07-08 | $25.30 | $25.30 | $25.10 | $25.19 | $21.02 | 490 |
| 2019-07-05 | $25.10 | $25.30 | $25.10 | $25.30 | $21.11 | 683 |
| 2019-07-03 | $25.27 | $25.27 | $25.27 | $25.27 | $21.09 | 110 |
| 2019-07-02 | $25.27 | $25.27 | $25.27 | $25.27 | $21.09 | 338 |
| 2019-07-01 | $25.27 | $25.27 | $25.27 | $25.27 | $21.09 | 0 |
| 2019-06-28 | $25.11 | $25.28 | $25.11 | $25.27 | $21.09 | 18,322 |
| 2019-06-27 | $25.19 | $25.19 | $25.19 | $25.19 | $21.02 | 0 |
| 2019-06-26 | $25.19 | $25.19 | $25.19 | $25.19 | $21.02 | 0 |
| 2019-06-25 | $25.10 | $25.19 | $25.10 | $25.19 | $21.02 | 1,245 |
| 2019-06-24 | $25.10 | $25.29 | $25.00 | $25.15 | $20.99 | 3,136 |
| 2019-06-21 | $24.98 | $25.29 | $24.98 | $25.29 | $21.10 | 1,928 |
| 2019-06-20 | $25.00 | $25.17 | $25.00 | $25.12 | $20.96 | 3,163 |
| 2019-06-19 | $25.02 | $25.13 | $24.92 | $25.13 | $20.97 | 4,303 |
| 2019-06-18 | $25.08 | $25.08 | $25.08 | $25.08 | $20.93 | 3,210 |
| 2019-06-17 | $24.98 | $25.08 | $24.98 | $25.08 | $20.93 | 560 |
| 2019-06-14 | $24.97 | $25.07 | $24.97 | $25.07 | $20.92 | 1,778 |
| 2019-06-13 | $24.92 | $24.92 | $24.92 | $24.92 | $20.79 | 129 |
| 2019-06-12 | $25.07 | $25.07 | $24.92 | $24.92 | $20.79 | 1,329 |
| 2019-06-11 | $25.08 | $25.08 | $24.92 | $24.92 | $20.79 | 694 |
| 2019-06-10 | $25.10 | $25.12 | $25.00 | $25.00 | $20.86 | 522 |
| 2019-06-07 | $25.00 | $25.14 | $24.94 | $24.99 | $20.85 | 2,540 |
| 2019-06-06 | $25.05 | $25.05 | $25.03 | $25.03 | $20.89 | 837 |
| 2019-06-05 | $25.05 | $25.05 | $24.98 | $24.98 | $20.84 | 1,291 |
| 2019-06-04 | $24.84 | $25.04 | $24.84 | $24.95 | $20.82 | 2,814 |
| 2019-06-03 | $24.90 | $25.19 | $24.90 | $25.19 | $21.02 | 1,206 |
| 2019-05-31 | $25.12 | $25.24 | $24.88 | $24.88 | $20.76 | 17,784 |
| 2019-05-30 | $25.25 | $25.25 | $25.25 | $25.25 | $21.07 | 1,318 |
| 2019-05-29 | $25.25 | $25.25 | $25.06 | $25.06 | $20.91 | 975 |
| 2019-05-28 | $25.25 | $25.25 | $25.25 | $25.25 | $21.07 | 702 |
| 2019-05-24 | $25.16 | $25.28 | $25.09 | $25.28 | $21.09 | 5,908 |
| 2019-05-23 | $25.08 | $25.18 | $25.08 | $25.17 | $21.00 | 1,459 |
| 2019-05-22 | $25.08 | $25.17 | $25.08 | $25.17 | $21.00 | 768 |
| 2019-05-21 | $25.08 | $25.19 | $25.07 | $25.15 | $20.99 | 2,907 |
| 2019-05-20 | $25.10 | $25.26 | $25.09 | $25.26 | $21.08 | 416 |
| 2019-05-17 | $25.08 | $25.26 | $25.08 | $25.24 | $21.06 | 2,155 |
| 2019-05-16 | $25.35 | $25.35 | $25.35 | $25.35 | $21.15 | 230 |
| 2019-05-15 | $25.19 | $25.36 | $25.04 | $25.36 | $21.16 | 1,074 |
| 2019-05-14 | $25.19 | $25.19 | $25.01 | $25.01 | $20.87 | 7,331 |
| 2019-05-13 | $25.15 | $25.25 | $25.15 | $25.25 | $20.77 | 496 |
| 2019-05-10 | $25.15 | $25.15 | $25.15 | $25.15 | $20.69 | 0 |
| 2019-05-09 | $25.15 | $25.15 | $25.15 | $25.15 | $20.69 | 10 |
| 2019-05-08 | $25.07 | $25.15 | $25.07 | $25.15 | $20.69 | 3,221 |
| 2019-05-07 | $25.19 | $25.19 | $25.16 | $25.16 | $20.70 | 1,693 |
| 2019-05-06 | $25.07 | $25.15 | $25.07 | $25.15 | $20.69 | 556 |
| 2019-05-03 | $25.25 | $25.25 | $25.05 | $25.20 | $20.73 | 1,310 |
| 2019-05-02 | $25.07 | $25.20 | $25.05 | $25.20 | $20.73 | 1,220 |
| 2019-05-01 | $25.18 | $25.18 | $25.04 | $25.04 | $20.60 | 1,161 |
| 2019-04-30 | $25.19 | $25.19 | $25.08 | $25.18 | $20.71 | 15,565 |
| 2019-04-29 | $25.01 | $25.08 | $25.01 | $25.08 | $20.63 | 2,000 |
| 2019-04-26 | $25.01 | $25.01 | $25.01 | $25.01 | $20.57 | 408 |
| 2019-04-25 | $25.05 | $25.10 | $25.01 | $25.01 | $20.57 | 5,698 |
| 2019-04-24 | $25.10 | $25.10 | $25.05 | $25.05 | $20.61 | 1,347 |
| 2019-04-23 | $25.02 | $25.10 | $25.02 | $25.10 | $20.65 | 4,061 |
| 2019-04-22 | $25.01 | $25.01 | $25.01 | $25.01 | $20.57 | 1,683 |
| 2019-04-18 | $25.10 | $25.10 | $25.08 | $25.08 | $20.63 | 1,734 |
| 2019-04-17 | $25.03 | $25.08 | $25.01 | $25.08 | $20.63 | 4,305 |
| 2019-04-16 | $25.03 | $25.07 | $25.03 | $25.03 | $20.59 | 3,977 |
| 2019-04-15 | $25.05 | $25.23 | $25.04 | $25.23 | $20.75 | 3,561 |
| 2019-04-12 | $25.04 | $25.04 | $25.04 | $25.04 | $20.60 | 196 |
| 2019-04-11 | $24.96 | $24.96 | $24.96 | $24.96 | $20.53 | 12 |
| 2019-04-10 | $25.00 | $25.00 | $24.85 | $24.96 | $20.53 | 934 |
| 2019-04-09 | $25.00 | $25.05 | $24.86 | $24.86 | $20.45 | 4,190 |
| 2019-04-08 | $25.00 | $25.00 | $25.00 | $25.00 | $20.57 | 120 |
| 2019-04-05 | $24.99 | $24.99 | $24.99 | $24.99 | $20.56 | 185 |
| 2019-04-04 | $24.85 | $24.97 | $24.75 | $24.87 | $20.46 | 4,073 |
| 2019-04-03 | $25.03 | $25.03 | $24.81 | $24.81 | $20.41 | 1,133 |
| 2019-04-02 | $25.05 | $25.32 | $25.01 | $25.05 | $20.60 | 1,832 |
| 2019-04-01 | $25.12 | $25.12 | $25.09 | $25.09 | $20.64 | 870 |
| 2019-03-29 | $25.01 | $25.03 | $24.98 | $25.03 | $20.59 | 11,414 |
| 2019-03-28 | $25.15 | $25.15 | $25.02 | $25.03 | $20.59 | 4,572 |
| 2019-03-27 | $25.06 | $25.15 | $25.02 | $25.15 | $20.69 | 3,181 |
| 2019-03-26 | $25.15 | $25.38 | $25.15 | $25.35 | $20.85 | 2,957 |
| 2019-03-25 | $25.33 | $25.33 | $24.88 | $25.15 | $20.69 | 778 |
| 2019-03-22 | $25.25 | $25.25 | $25.01 | $25.01 | $20.57 | 300 |
| 2019-03-21 | $25.16 | $25.16 | $25.16 | $25.16 | $20.70 | 284 |
| 2019-03-20 | $25.22 | $25.22 | $25.16 | $25.16 | $20.70 | 267 |
| 2019-03-19 | $25.24 | $25.24 | $24.87 | $24.87 | $20.46 | 602 |
| 2019-03-18 | $25.25 | $25.25 | $25.16 | $25.16 | $20.70 | 1,324 |
| 2019-03-15 | $25.04 | $25.25 | $25.04 | $25.25 | $20.77 | 5,724 |
| 2019-03-14 | $25.04 | $25.20 | $24.75 | $25.20 | $20.73 | 5,914 |
| 2019-03-13 | $25.06 | $25.23 | $25.02 | $25.04 | $20.60 | 4,113 |
| 2019-03-12 | $25.32 | $25.33 | $25.01 | $25.02 | $20.58 | 12,847 |
| 2019-03-11 | $25.05 | $25.36 | $25.05 | $25.36 | $20.86 | 2,130 |
| 2019-03-08 | $25.18 | $25.18 | $25.01 | $25.05 | $20.61 | 3,528 |
| 2019-03-07 | $24.96 | $25.00 | $24.83 | $24.92 | $20.50 | 2,346 |
| 2019-03-06 | $24.76 | $25.22 | $24.76 | $24.77 | $20.38 | 2,738 |
| 2019-03-05 | $25.10 | $25.10 | $24.80 | $24.80 | $20.40 | 1,652 |
| 2019-03-04 | $24.80 | $25.12 | $24.80 | $24.90 | $20.48 | 3,682 |
| 2019-03-01 | $24.89 | $25.45 | $24.45 | $25.00 | $20.57 | 29,079 |
| 2019-02-28 | $24.80 | $25.34 | $24.80 | $25.34 | $20.85 | 20,000 |
| 2019-02-27 | $24.72 | $24.85 | $24.63 | $24.85 | $20.44 | 3,387 |
| 2019-02-26 | $24.87 | $24.87 | $24.80 | $24.86 | $20.45 | 877 |
| 2019-02-25 | $24.89 | $25.00 | $24.52 | $24.88 | $20.47 | 5,738 |
| 2019-02-22 | $24.80 | $24.92 | $24.80 | $24.89 | $20.48 | 1,841 |
| 2019-02-21 | $24.93 | $24.93 | $24.73 | $24.90 | $20.48 | 2,138 |
| 2019-02-20 | $24.95 | $24.96 | $24.72 | $24.96 | $20.53 | 700 |
| 2019-02-19 | $24.79 | $25.00 | $24.70 | $25.00 | $20.57 | 2,095 |
| 2019-02-15 | $24.72 | $24.85 | $24.72 | $24.80 | $20.40 | 1,500 |
| 2019-02-14 | $24.82 | $24.82 | $24.81 | $24.82 | $20.41 | 661 |
| 2019-02-13 | $25.08 | $25.08 | $24.81 | $25.08 | $20.34 | 2,471 |
| 2019-02-12 | $24.95 | $25.09 | $24.95 | $25.09 | $20.35 | 3,214 |
| 2019-02-11 | $24.82 | $24.96 | $24.80 | $24.95 | $20.23 | 2,210 |
| 2019-02-08 | $25.00 | $25.00 | $25.00 | $25.00 | $20.27 | 567 |
| 2019-02-07 | $25.00 | $25.00 | $24.90 | $25.00 | $20.27 | 503 |
| 2019-02-06 | $24.71 | $24.94 | $24.71 | $24.94 | $20.22 | 1,876 |
| 2019-02-05 | $25.01 | $25.01 | $25.01 | $25.01 | $20.28 | 226 |
| 2019-02-04 | $24.85 | $24.92 | $24.43 | $24.92 | $20.21 | 3,752 |
| 2019-02-01 | $24.65 | $24.85 | $24.65 | $24.85 | $20.15 | 402 |
| 2019-01-31 | $24.74 | $25.01 | $24.60 | $24.65 | $19.99 | 4,637 |
| 2019-01-30 | $24.70 | $24.70 | $24.70 | $24.70 | $20.03 | 100 |
| 2019-01-29 | $24.65 | $24.75 | $24.56 | $24.75 | $20.07 | 4,093 |
| 2019-01-28 | $24.56 | $24.78 | $24.56 | $24.70 | $20.03 | 3,990 |
| 2019-01-25 | $24.78 | $24.78 | $24.78 | $24.78 | $20.09 | 494 |
| 2019-01-24 | $24.55 | $24.80 | $24.54 | $24.79 | $20.10 | 2,345 |
| 2019-01-23 | $24.70 | $24.79 | $24.46 | $24.71 | $20.03 | 4,190 |
| 2019-01-22 | $24.70 | $24.84 | $24.65 | $24.84 | $20.14 | 3,413 |
| 2019-01-18 | $24.97 | $24.97 | $24.60 | $24.88 | $20.18 | 1,810 |
| 2019-01-17 | $24.62 | $24.83 | $24.62 | $24.81 | $20.12 | 2,038 |
| 2019-01-16 | $24.93 | $24.93 | $24.93 | $24.93 | $20.22 | 348 |
| 2019-01-15 | $24.55 | $24.93 | $24.55 | $24.93 | $20.22 | 1,634 |
| 2019-01-14 | $24.55 | $24.55 | $24.55 | $24.55 | $19.91 | 924 |
| 2019-01-11 | $24.31 | $24.63 | $24.28 | $24.60 | $19.95 | 4,662 |
| 2019-01-10 | $24.25 | $24.74 | $24.07 | $24.74 | $20.06 | 4,525 |
| 2019-01-09 | $24.40 | $24.54 | $24.24 | $24.49 | $19.86 | 7,700 |
| 2019-01-08 | $24.73 | $24.73 | $24.20 | $24.40 | $19.79 | 3,530 |
| 2019-01-07 | $24.15 | $24.15 | $24.15 | $24.15 | $19.58 | 806 |
| 2019-01-04 | $24.00 | $24.46 | $24.00 | $24.46 | $19.83 | 1,739 |
| 2019-01-03 | $23.70 | $24.18 | $23.70 | $24.14 | $19.57 | 3,369 |
| 2019-01-02 | $23.77 | $23.77 | $23.51 | $23.72 | $19.23 | 2,525 |
| 2018-12-31 | $24.18 | $24.18 | $23.12 | $23.78 | $19.28 | 2,081 |
| 2018-12-28 | $23.77 | $24.48 | $22.88 | $23.67 | $19.19 | 27,091 |
| 2018-12-27 | $23.77 | $24.44 | $23.10 | $23.10 | $18.73 | 7,903 |
| 2018-12-26 | $24.00 | $24.01 | $23.77 | $23.87 | $19.35 | 2,699 |
| 2018-12-24 | $23.88 | $24.22 | $23.81 | $24.03 | $19.49 | 1,300 |
| 2018-12-21 | $23.77 | $24.38 | $23.77 | $24.19 | $19.62 | 2,767 |
| 2018-12-20 | $24.29 | $24.44 | $24.04 | $24.27 | $19.68 | 2,245 |
| 2018-12-19 | $24.17 | $24.46 | $24.17 | $24.40 | $19.79 | 6,191 |
| 2018-12-18 | $24.00 | $24.21 | $24.00 | $24.20 | $19.62 | 559 |
| 2018-12-17 | $24.24 | $24.24 | $24.24 | $24.24 | $19.66 | 200 |
| 2018-12-14 | $24.11 | $24.33 | $24.11 | $24.33 | $19.72 | 1,675 |
| 2018-12-13 | $24.24 | $24.28 | $24.04 | $24.28 | $19.69 | 2,159 |
| 2018-12-12 | $24.20 | $24.20 | $24.18 | $24.20 | $19.62 | 500 |
| 2018-12-11 | $24.20 | $24.24 | $24.07 | $24.24 | $19.66 | 2,652 |
| 2018-12-10 | $24.22 | $24.22 | $24.02 | $24.19 | $19.62 | 1,041 |
| 2018-12-07 | $24.00 | $24.22 | $24.00 | $24.22 | $19.64 | 975 |
| 2018-12-06 | $24.00 | $24.14 | $24.00 | $24.00 | $19.46 | 2,740 |
| 2018-12-04 | $24.14 | $24.14 | $23.92 | $24.14 | $19.57 | 5,423 |
| 2018-12-03 | $24.05 | $24.05 | $24.05 | $24.05 | $19.50 | 181 |
| 2018-11-30 | $23.87 | $24.05 | $23.86 | $24.04 | $19.49 | 1,265 |
| 2018-11-29 | $23.90 | $24.03 | $23.85 | $23.92 | $19.40 | 2,449 |
| 2018-11-28 | $24.07 | $24.19 | $23.97 | $24.00 | $19.46 | 6,543 |
| 2018-11-27 | $24.38 | $24.38 | $23.85 | $24.00 | $19.46 | 17,817 |
| 2018-11-26 | $24.15 | $24.62 | $24.14 | $24.39 | $19.78 | 4,958 |
| 2018-11-23 | $24.47 | $24.47 | $24.12 | $24.12 | $19.56 | 470 |
| 2018-11-21 | $24.33 | $24.47 | $24.20 | $24.47 | $19.84 | 2,294 |
| 2018-11-20 | $24.24 | $24.37 | $24.15 | $24.24 | $19.66 | 4,032 |
| 2018-11-19 | $24.30 | $24.46 | $24.30 | $24.44 | $19.82 | 780 |
| 2018-11-16 | $24.20 | $24.40 | $24.18 | $24.40 | $19.79 | 8,838 |
| 2018-11-15 | $24.33 | $24.47 | $24.15 | $24.43 | $19.81 | 6,170 |
| 2018-11-14 | $24.56 | $24.56 | $24.31 | $24.31 | $19.71 | 1,514 |
| 2018-11-13 | $24.69 | $24.75 | $24.64 | $24.64 | $19.69 | 3,260 |
| 2018-11-12 | $24.74 | $24.85 | $24.63 | $24.65 | $19.70 | 6,091 |
| 2018-11-09 | $24.65 | $24.70 | $24.65 | $24.65 | $19.70 | 2,163 |
| 2018-11-08 | $24.63 | $24.68 | $24.58 | $24.68 | $19.72 | 900 |
| 2018-11-07 | $24.55 | $24.69 | $24.55 | $24.55 | $19.62 | 2,400 |
| 2018-11-06 | $24.58 | $24.64 | $24.53 | $24.64 | $19.69 | 1,329 |
| 2018-11-05 | $24.66 | $24.70 | $24.52 | $24.70 | $19.74 | 1,491 |
| 2018-11-02 | $24.85 | $24.85 | $24.72 | $24.75 | $19.78 | 1,444 |
| 2018-11-01 | $24.71 | $24.75 | $24.55 | $24.55 | $19.62 | 1,550 |
| 2018-10-31 | $24.70 | $24.81 | $24.70 | $24.80 | $19.82 | 3,446 |
| 2018-10-30 | $24.52 | $24.74 | $24.52 | $24.70 | $19.74 | 1,860 |
| 2018-10-29 | $24.60 | $24.76 | $24.43 | $24.59 | $19.65 | 4,171 |
| 2018-10-26 | $24.58 | $24.58 | $24.58 | $24.58 | $19.64 | 0 |
| 2018-10-25 | $24.52 | $24.64 | $24.52 | $24.58 | $19.64 | 2,775 |
| 2018-10-24 | $24.47 | $24.58 | $24.34 | $24.58 | $19.64 | 1,700 |
| 2018-10-23 | $24.61 | $24.69 | $24.52 | $24.69 | $19.73 | 1,900 |
| 2018-10-22 | $24.58 | $24.72 | $24.58 | $24.60 | $19.66 | 2,350 |
| 2018-10-19 | $24.65 | $24.67 | $24.40 | $24.52 | $19.59 | 3,450 |
| 2018-10-18 | $24.60 | $24.60 | $24.60 | $24.60 | $19.66 | 0 |
| 2018-10-17 | $24.62 | $24.62 | $24.59 | $24.60 | $19.66 | 1,275 |
| 2018-10-16 | $24.75 | $24.75 | $24.57 | $24.69 | $19.73 | 2,760 |
| 2018-10-15 | $24.70 | $24.87 | $24.61 | $24.87 | $19.87 | 2,450 |
| 2018-10-12 | $24.65 | $24.65 | $24.45 | $24.55 | $19.62 | 1,000 |
| 2018-10-11 | $24.60 | $24.97 | $24.60 | $24.65 | $19.70 | 910 |
| 2018-10-10 | $24.65 | $24.65 | $24.65 | $24.65 | $19.70 | 470 |
| 2018-10-09 | $24.61 | $24.72 | $24.61 | $24.61 | $19.67 | 2,945 |
| 2018-10-08 | $24.60 | $24.60 | $24.56 | $24.59 | $19.65 | 1,802 |
| 2018-10-05 | $24.59 | $24.65 | $24.44 | $24.60 | $19.66 | 2,096 |
| 2018-10-04 | $24.40 | $24.61 | $24.40 | $24.55 | $19.62 | 3,301 |
| 2018-10-03 | $24.65 | $24.65 | $24.65 | $24.65 | $19.70 | 0 |
| 2018-10-02 | $24.70 | $24.71 | $24.42 | $24.65 | $19.70 | 2,300 |
| 2018-10-01 | $24.72 | $24.72 | $24.72 | $24.72 | $19.75 | 0 |
| 2018-09-28 | $24.75 | $24.75 | $24.60 | $24.72 | $19.75 | 1,700 |
| 2018-09-27 | $24.60 | $24.77 | $24.60 | $24.61 | $19.67 | 2,450 |
| 2018-09-26 | $24.62 | $24.62 | $24.54 | $24.60 | $19.66 | 3,085 |
| 2018-09-25 | $24.64 | $24.70 | $24.62 | $24.62 | $19.67 | 2,170 |
| 2018-09-24 | $24.68 | $24.68 | $24.66 | $24.68 | $19.72 | 2,100 |
| 2018-09-21 | $24.61 | $24.61 | $24.61 | $24.61 | $19.67 | 200 |
| 2018-09-20 | $24.80 | $24.90 | $24.80 | $24.85 | $19.86 | 1,444 |
| 2018-09-19 | $24.69 | $24.80 | $24.69 | $24.80 | $19.82 | 620 |
| 2018-09-18 | $24.85 | $25.00 | $24.85 | $25.00 | $19.98 | 1,500 |
| 2018-09-17 | $24.82 | $24.99 | $24.82 | $24.99 | $19.97 | 3,600 |
| 2018-09-14 | $24.99 | $24.99 | $24.85 | $24.90 | $19.90 | 3,791 |
| 2018-09-13 | $24.98 | $24.99 | $24.85 | $24.90 | $19.90 | 955 |
| 2018-09-12 | $24.87 | $24.99 | $24.85 | $24.90 | $19.90 | 1,602 |
| 2018-09-11 | $24.99 | $24.99 | $24.87 | $24.90 | $19.90 | 4,230 |
| 2018-09-10 | $24.99 | $24.99 | $24.94 | $24.94 | $19.93 | 350 |
| 2018-09-07 | $24.88 | $24.88 | $24.80 | $24.82 | $19.83 | 2,620 |
| 2018-09-06 | $24.78 | $24.95 | $24.65 | $24.95 | $19.94 | 12,663 |
| 2018-09-05 | $24.70 | $24.88 | $24.52 | $24.88 | $19.88 | 3,700 |
| 2018-09-04 | $24.85 | $24.93 | $24.71 | $24.89 | $19.89 | 3,667 |
| 2018-08-31 | $24.95 | $24.95 | $24.75 | $24.90 | $19.90 | 3,387 |
| 2018-08-30 | $24.92 | $24.92 | $24.92 | $24.92 | $19.91 | 240 |
| 2018-08-29 | $24.92 | $24.92 | $24.92 | $24.92 | $19.91 | 200 |
| 2018-08-28 | $25.05 | $25.05 | $25.01 | $25.01 | $19.98 | 1,000 |
| 2018-08-27 | $24.95 | $24.96 | $24.95 | $24.96 | $19.94 | 400 |
| 2018-08-24 | $25.00 | $25.00 | $25.00 | $25.00 | $19.98 | 2,400 |
| 2018-08-23 | $24.99 | $24.99 | $24.99 | $24.99 | $19.97 | 0 |
| 2018-08-22 | $24.89 | $24.99 | $24.80 | $24.99 | $19.97 | 1,768 |
| 2018-08-21 | $25.00 | $25.00 | $25.00 | $25.00 | $19.98 | 0 |
| 2018-08-20 | $24.93 | $25.16 | $24.66 | $25.00 | $19.98 | 6,202 |
| 2018-08-17 | $25.00 | $25.00 | $25.00 | $25.00 | $19.98 | 600 |
| 2018-08-16 | $25.13 | $25.13 | $24.89 | $25.09 | $20.05 | 2,040 |
| 2018-08-15 | $24.83 | $25.00 | $24.83 | $25.00 | $19.98 | 2,295 |
| 2018-08-14 | $24.85 | $25.00 | $24.80 | $25.00 | $19.98 | 4,432 |
| 2018-08-13 | $24.86 | $24.98 | $24.86 | $24.98 | $19.68 | 2,405 |
| 2018-08-10 | $24.96 | $25.04 | $24.81 | $25.04 | $19.73 | 2,102 |
| 2018-08-09 | $25.04 | $25.04 | $24.75 | $24.93 | $19.64 | 1,950 |
| 2018-08-08 | $24.84 | $25.06 | $24.84 | $24.90 | $19.62 | 5,443 |
| 2018-08-07 | $24.90 | $25.06 | $24.90 | $25.06 | $19.74 | 3,143 |
| 2018-08-06 | $24.83 | $24.95 | $24.83 | $24.95 | $19.65 | 400 |
| 2018-08-03 | $24.85 | $25.00 | $24.81 | $25.00 | $19.69 | 1,052 |
| 2018-08-02 | $24.82 | $24.82 | $24.80 | $24.82 | $19.55 | 1,400 |
| 2018-08-01 | $24.85 | $24.99 | $24.85 | $24.99 | $19.69 | 800 |
| 2018-07-31 | $24.78 | $25.11 | $24.78 | $25.00 | $19.69 | 4,040 |
| 2018-07-30 | $24.99 | $24.99 | $24.97 | $24.97 | $19.67 | 982 |
| 2018-07-27 | $24.90 | $25.00 | $24.90 | $24.94 | $19.65 | 2,609 |
| 2018-07-26 | $24.85 | $24.85 | $24.85 | $24.85 | $19.58 | 0 |
| 2018-07-25 | $24.85 | $24.85 | $24.85 | $24.85 | $19.58 | 1,200 |
| 2018-07-24 | $24.86 | $24.86 | $24.80 | $24.80 | $19.53 | 400 |
| 2018-07-23 | $24.60 | $24.60 | $24.60 | $24.60 | $19.38 | 0 |
| 2018-07-20 | $24.81 | $24.81 | $24.60 | $24.60 | $19.38 | 2,800 |
| 2018-07-19 | $24.82 | $24.82 | $24.80 | $24.80 | $19.54 | 1,000 |
| 2018-07-18 | $25.00 | $25.14 | $24.76 | $24.76 | $19.51 | 6,013 |
| 2018-07-17 | $24.68 | $24.73 | $24.68 | $24.73 | $19.48 | 1,300 |
| 2018-07-16 | $24.68 | $24.73 | $24.46 | $24.73 | $19.48 | 3,404 |
| 2018-07-13 | $24.60 | $24.63 | $24.60 | $24.63 | $19.40 | 700 |
| 2018-07-12 | $24.59 | $24.60 | $24.59 | $24.60 | $19.38 | 560 |
| 2018-07-11 | $24.43 | $24.65 | $24.43 | $24.60 | $19.38 | 3,514 |
| 2018-07-10 | $24.45 | $24.53 | $24.45 | $24.51 | $19.30 | 1,050 |
| 2018-07-09 | $24.46 | $24.55 | $24.46 | $24.55 | $19.34 | 800 |
| 2018-07-06 | $24.56 | $24.56 | $24.56 | $24.56 | $19.35 | 0 |
| 2018-07-05 | $24.43 | $24.58 | $24.43 | $24.56 | $19.35 | 1,532 |
| 2018-07-03 | $24.39 | $24.64 | $24.39 | $24.64 | $19.41 | 1,100 |
| 2018-07-02 | $24.52 | $24.69 | $24.52 | $24.64 | $19.41 | 700 |
| 2018-06-29 | $24.33 | $24.59 | $24.33 | $24.59 | $19.37 | 5,048 |
| 2018-06-28 | $24.40 | $24.40 | $24.40 | $24.40 | $19.22 | 425 |
| 2018-06-27 | $24.38 | $24.43 | $24.33 | $24.33 | $19.17 | 11,550 |
| 2018-06-26 | $24.32 | $24.42 | $24.30 | $24.31 | $19.15 | 7,645 |
| 2018-06-25 | $24.23 | $24.45 | $24.23 | $24.43 | $19.25 | 4,748 |
| 2018-06-22 | $24.49 | $24.54 | $24.32 | $24.37 | $19.19 | 6,100 |
| 2018-06-21 | $24.40 | $24.40 | $24.32 | $24.34 | $19.17 | 3,725 |
| 2018-06-20 | $24.58 | $24.58 | $24.35 | $24.45 | $19.26 | 4,500 |
| 2018-06-19 | $24.50 | $24.50 | $24.32 | $24.43 | $19.25 | 1,730 |
| 2018-06-18 | $24.64 | $24.64 | $24.41 | $24.43 | $19.25 | 3,500 |
| 2018-06-15 | $24.55 | $24.65 | $24.55 | $24.65 | $19.42 | 3,386 |
| 2018-06-14 | $24.60 | $24.69 | $24.37 | $24.69 | $19.45 | 1,800 |
| 2018-06-13 | $24.50 | $24.74 | $24.49 | $24.74 | $19.49 | 4,471 |
| 2018-06-12 | $24.40 | $24.56 | $24.30 | $24.49 | $19.29 | 3,532 |
| 2018-06-11 | $24.50 | $24.51 | $24.50 | $24.50 | $19.30 | 1,625 |
| 2018-06-08 | $24.60 | $24.60 | $24.28 | $24.46 | $19.27 | 2,840 |
| 2018-06-07 | $24.60 | $24.60 | $24.16 | $24.49 | $19.29 | 11,566 |
| 2018-06-06 | $24.26 | $24.54 | $24.25 | $24.54 | $19.33 | 3,273 |
| 2018-06-05 | $24.35 | $24.35 | $24.35 | $24.35 | $19.18 | 500 |
| 2018-06-04 | $24.20 | $24.31 | $24.20 | $24.31 | $19.15 | 1,381 |
| 2018-06-01 | $24.25 | $24.35 | $24.22 | $24.30 | $19.14 | 1,344 |
| 2018-05-31 | $24.32 | $24.32 | $24.20 | $24.25 | $19.10 | 1,761 |
| 2018-05-30 | $24.28 | $24.30 | $24.15 | $24.25 | $19.10 | 6,100 |
| 2018-05-29 | $24.35 | $24.39 | $24.03 | $24.29 | $19.13 | 9,695 |
| 2018-05-25 | $24.60 | $24.60 | $24.25 | $24.53 | $19.32 | 3,600 |
| 2018-05-24 | $24.47 | $24.59 | $24.45 | $24.59 | $19.37 | 1,700 |
| 2018-05-23 | $24.46 | $24.65 | $24.44 | $24.60 | $19.38 | 3,422 |
| 2018-05-22 | $24.75 | $24.80 | $24.44 | $24.80 | $19.54 | 3,388 |
| 2018-05-21 | $24.80 | $24.80 | $24.80 | $24.80 | $19.54 | 450 |
| 2018-05-18 | $24.85 | $24.85 | $24.80 | $24.80 | $19.54 | 1,400 |
| 2018-05-17 | $24.81 | $24.81 | $24.34 | $24.34 | $19.17 | 5,830 |
| 2018-05-16 | $24.16 | $24.69 | $24.16 | $24.65 | $19.42 | 5,768 |
| 2018-05-15 | $24.80 | $24.80 | $24.34 | $24.75 | $19.50 | 2,700 |
| 2018-05-14 | $24.77 | $24.95 | $24.48 | $24.60 | $19.38 | 9,296 |
| 2018-05-11 | $25.15 | $25.18 | $24.76 | $24.76 | $19.22 | 6,764 |
| 2018-05-10 | $25.15 | $25.15 | $25.15 | $25.15 | $19.53 | 0 |
| 2018-05-09 | $25.00 | $25.15 | $25.00 | $25.15 | $19.53 | 4,220 |
| 2018-05-08 | $25.09 | $25.15 | $25.00 | $25.00 | $19.41 | 3,377 |
| 2018-05-07 | $24.90 | $25.10 | $24.90 | $25.10 | $19.49 | 3,300 |
| 2018-05-04 | $24.80 | $24.94 | $24.80 | $24.92 | $19.35 | 2,725 |
| 2018-05-03 | $24.80 | $24.87 | $24.67 | $24.87 | $19.31 | 2,125 |
| 2018-05-02 | $24.68 | $24.91 | $24.66 | $24.91 | $19.34 | 4,636 |
| 2018-05-01 | $24.65 | $24.81 | $24.65 | $24.75 | $19.22 | 1,032 |
| 2018-04-30 | $24.65 | $24.93 | $24.65 | $24.93 | $19.36 | 1,625 |
| 2018-04-27 | $24.70 | $24.85 | $24.70 | $24.80 | $19.26 | 1,097 |
| 2018-04-26 | $24.73 | $24.74 | $24.73 | $24.74 | $19.21 | 200 |
| 2018-04-25 | $24.50 | $24.75 | $24.50 | $24.66 | $19.15 | 2,002 |
| 2018-04-24 | $24.71 | $24.71 | $24.47 | $24.59 | $19.09 | 3,627 |
| 2018-04-23 | $24.65 | $24.79 | $24.65 | $24.79 | $19.25 | 1,702 |
| 2018-04-20 | $24.60 | $24.75 | $24.60 | $24.75 | $19.22 | 472 |
| 2018-04-19 | $24.80 | $24.80 | $24.40 | $24.70 | $19.18 | 6,275 |
| 2018-04-18 | $24.70 | $24.80 | $24.53 | $24.60 | $19.10 | 2,287 |
| 2018-04-17 | $24.85 | $24.85 | $24.82 | $24.82 | $19.27 | 695 |
| 2018-04-16 | $24.98 | $24.98 | $24.43 | $24.71 | $19.19 | 2,606 |
| 2018-04-13 | $24.80 | $24.80 | $24.71 | $24.80 | $19.26 | 4,600 |
| 2018-04-12 | $24.50 | $24.80 | $24.50 | $24.75 | $19.22 | 3,167 |
| 2018-04-11 | $24.38 | $24.80 | $24.38 | $24.80 | $19.26 | 4,100 |
| 2018-04-10 | $24.35 | $24.38 | $24.00 | $24.37 | $18.92 | 10,916 |
| 2018-04-09 | $24.70 | $24.70 | $24.69 | $24.70 | $19.18 | 600 |
| 2018-04-06 | $24.55 | $24.70 | $24.53 | $24.70 | $19.18 | 5,290 |
| 2018-04-05 | $24.55 | $24.55 | $24.50 | $24.55 | $19.06 | 3,027 |
| 2018-04-04 | $24.35 | $24.35 | $24.35 | $24.35 | $18.91 | 1,973 |
| 2018-04-03 | $24.31 | $24.55 | $24.31 | $24.31 | $18.87 | 6,323 |
| 2018-04-02 | $24.50 | $24.54 | $24.50 | $24.50 | $19.02 | 1,844 |
| 2018-03-29 | $24.44 | $24.65 | $24.44 | $24.55 | $19.06 | 3,246 |
| 2018-03-28 | $24.28 | $24.32 | $24.25 | $24.25 | $18.83 | 3,695 |
| 2018-03-27 | $24.19 | $24.38 | $24.15 | $24.29 | $18.86 | 9,650 |
| 2018-03-26 | $24.35 | $24.40 | $24.35 | $24.40 | $18.94 | 1,152 |
| 2018-03-23 | $24.47 | $24.47 | $24.22 | $24.47 | $19.00 | 1,720 |
| 2018-03-22 | $24.36 | $24.49 | $24.20 | $24.49 | $19.01 | 1,525 |
| 2018-03-21 | $24.48 | $24.64 | $24.35 | $24.35 | $18.91 | 11,420 |
| 2018-03-20 | $24.30 | $24.51 | $24.20 | $24.48 | $19.01 | 7,254 |
| 2018-03-19 | $24.59 | $24.63 | $24.25 | $24.59 | $19.09 | 7,662 |
| 2018-03-16 | $24.60 | $24.61 | $24.60 | $24.60 | $19.10 | 4,195 |
| 2018-03-15 | $24.53 | $24.64 | $24.53 | $24.64 | $19.13 | 5,500 |
| 2018-03-14 | $24.55 | $24.55 | $24.50 | $24.50 | $19.02 | 3,665 |
| 2018-03-13 | $24.57 | $24.57 | $24.57 | $24.57 | $19.08 | 0 |
| 2018-03-12 | $24.58 | $24.58 | $24.57 | $24.57 | $19.08 | 310 |
| 2018-03-09 | $24.58 | $24.58 | $24.48 | $24.48 | $19.01 | 2,365 |
| 2018-03-08 | $24.61 | $24.61 | $24.55 | $24.55 | $19.06 | 927 |
| 2018-03-07 | $24.15 | $24.43 | $24.15 | $24.43 | $18.97 | 2,510 |
| 2018-03-06 | $24.25 | $24.25 | $24.23 | $24.25 | $18.83 | 7,325 |
| 2018-03-05 | $24.20 | $24.25 | $24.05 | $24.23 | $18.81 | 8,472 |
| 2018-03-02 | $24.23 | $24.23 | $24.23 | $24.23 | $18.81 | 15 |
| 2018-03-01 | $24.23 | $24.23 | $24.23 | $24.23 | $18.81 | 200 |
| 2018-02-28 | $24.26 | $24.28 | $23.94 | $24.25 | $18.83 | 2,182 |
| 2018-02-27 | $24.15 | $24.15 | $23.85 | $24.15 | $18.75 | 3,719 |
| 2018-02-26 | $24.00 | $24.20 | $23.75 | $24.20 | $18.79 | 5,267 |
| 2018-02-23 | $24.22 | $24.22 | $24.21 | $24.21 | $18.80 | 300 |
| 2018-02-22 | $24.05 | $24.29 | $24.05 | $24.19 | $18.78 | 2,062 |
| 2018-02-21 | $24.30 | $24.30 | $24.00 | $24.00 | $18.63 | 7,866 |
| 2018-02-20 | $24.28 | $24.49 | $24.05 | $24.46 | $18.99 | 2,900 |
| 2018-02-16 | $24.49 | $24.49 | $24.49 | $24.49 | $19.01 | 375 |
| 2018-02-15 | $24.23 | $24.48 | $24.23 | $24.48 | $19.01 | 418 |
| 2018-02-14 | $24.65 | $24.65 | $24.30 | $24.35 | $18.91 | 1,195 |
| 2018-02-13 | $24.58 | $24.78 | $24.48 | $24.63 | $18.85 | 2,223 |
| 2018-02-12 | $24.46 | $24.66 | $24.36 | $24.58 | $18.81 | 4,500 |
| 2018-02-09 | $24.57 | $24.66 | $24.57 | $24.66 | $18.87 | 6,235 |
| 2018-02-08 | $24.40 | $24.64 | $24.25 | $24.52 | $18.76 | 12,006 |
| 2018-02-07 | $24.52 | $24.52 | $24.45 | $24.45 | $18.71 | 3,434 |
| 2018-02-06 | $24.51 | $24.65 | $24.51 | $24.65 | $18.86 | 2,395 |
| 2018-02-05 | $24.51 | $24.65 | $24.50 | $24.65 | $18.86 | 6,647 |
| 2018-02-02 | $24.60 | $24.60 | $24.60 | $24.60 | $18.82 | 7,055 |
| 2018-02-01 | $24.72 | $24.72 | $24.59 | $24.60 | $18.82 | 7,576 |
| 2018-01-31 | $24.63 | $24.72 | $24.47 | $24.72 | $18.91 | 5,840 |
| 2018-01-30 | $24.45 | $24.45 | $24.45 | $24.45 | $18.71 | 225 |
| 2018-01-29 | $24.59 | $24.59 | $24.40 | $24.45 | $18.71 | 4,315 |
| 2018-01-26 | $24.53 | $24.60 | $24.49 | $24.60 | $18.82 | 4,200 |
| 2018-01-25 | $24.75 | $24.75 | $24.75 | $24.75 | $18.94 | 575 |
| 2018-01-24 | $24.55 | $24.78 | $24.53 | $24.57 | $18.80 | 6,544 |
| 2018-01-23 | $24.50 | $24.81 | $24.50 | $24.77 | $18.95 | 3,025 |
| 2018-01-22 | $24.87 | $24.87 | $24.65 | $24.86 | $19.02 | 2,200 |
| 2018-01-19 | $24.52 | $24.89 | $24.50 | $24.70 | $18.89 | 3,845 |
| 2018-01-18 | $24.60 | $24.70 | $24.50 | $24.60 | $18.82 | 6,436 |
| 2018-01-17 | $24.85 | $24.85 | $24.70 | $24.70 | $18.90 | 4,465 |
| 2018-01-16 | $24.75 | $24.80 | $24.75 | $24.75 | $18.94 | 3,390 |
| 2018-01-12 | $24.92 | $24.92 | $24.76 | $24.89 | $19.04 | 3,375 |
| 2018-01-11 | $24.91 | $24.92 | $24.90 | $24.92 | $19.07 | 640 |
| 2018-01-10 | $24.80 | $24.86 | $24.75 | $24.80 | $18.98 | 6,300 |
| 2018-01-09 | $24.80 | $24.88 | $24.77 | $24.88 | $19.04 | 2,800 |
| 2018-01-08 | $24.85 | $24.95 | $24.75 | $24.95 | $19.09 | 3,464 |
| 2018-01-05 | $24.85 | $24.95 | $24.76 | $24.95 | $19.09 | 2,345 |
| 2018-01-04 | $24.85 | $25.00 | $24.85 | $24.95 | $19.09 | 2,700 |
| 2018-01-03 | $24.75 | $24.89 | $24.75 | $24.89 | $19.04 | 2,200 |
| 2018-01-02 | $24.89 | $24.90 | $24.80 | $24.89 | $19.04 | 4,000 |
| 2017-12-29 | $24.75 | $24.90 | $24.75 | $24.85 | $19.01 | 5,686 |
| 2017-12-28 | $24.65 | $24.84 | $24.65 | $24.82 | $18.99 | 3,375 |
| 2017-12-27 | $24.75 | $24.84 | $24.63 | $24.75 | $18.94 | 5,251 |
| 2017-12-26 | $24.65 | $24.75 | $24.63 | $24.75 | $18.94 | 2,200 |
| 2017-12-22 | $24.79 | $24.79 | $24.72 | $24.72 | $18.92 | 1,355 |
| 2017-12-21 | $24.68 | $24.80 | $24.60 | $24.75 | $18.94 | 5,817 |
| 2017-12-20 | $24.81 | $24.84 | $24.81 | $24.84 | $19.01 | 950 |
| 2017-12-19 | $24.65 | $24.84 | $24.65 | $24.84 | $19.01 | 1,509 |
| 2017-12-18 | $24.70 | $24.82 | $24.63 | $24.81 | $18.98 | 13,998 |
| 2017-12-15 | $24.70 | $24.85 | $24.66 | $24.82 | $18.99 | 4,430 |
| 2017-12-14 | $24.81 | $24.85 | $24.81 | $24.85 | $19.01 | 1,446 |
| 2017-12-13 | $24.66 | $24.81 | $24.60 | $24.81 | $18.98 | 2,300 |
| 2017-12-12 | $24.84 | $24.85 | $24.84 | $24.85 | $19.01 | 420 |
| 2017-12-11 | $24.85 | $24.85 | $24.85 | $24.85 | $19.01 | 156 |
| 2017-12-08 | $24.85 | $24.85 | $24.66 | $24.83 | $19.00 | 3,791 |
| 2017-12-07 | $24.83 | $24.85 | $24.83 | $24.84 | $19.01 | 710 |
| 2017-12-06 | $24.85 | $24.85 | $24.66 | $24.85 | $19.01 | 810 |
| 2017-12-05 | $24.85 | $24.85 | $24.85 | $24.85 | $19.01 | 370 |
| 2017-12-04 | $24.65 | $24.84 | $24.65 | $24.77 | $18.95 | 2,855 |
| 2017-12-01 | $24.80 | $24.80 | $24.80 | $24.80 | $18.98 | 1,140 |
| 2017-11-30 | $24.85 | $24.85 | $24.63 | $24.75 | $18.94 | 13,505 |
| 2017-11-29 | $24.86 | $24.88 | $24.75 | $24.75 | $18.94 | 5,416 |
| 2017-11-28 | $24.88 | $24.88 | $24.80 | $24.85 | $19.01 | 8,044 |
| 2017-11-27 | $24.70 | $24.90 | $24.70 | $24.88 | $19.04 | 4,450 |
| 2017-11-24 | $24.85 | $24.85 | $24.80 | $24.84 | $19.01 | 1,459 |
| 2017-11-22 | $24.75 | $24.80 | $24.64 | $24.64 | $18.85 | 1,538 |
| 2017-11-21 | $24.60 | $24.90 | $24.60 | $24.90 | $19.05 | 2,280 |
| 2017-11-20 | $24.50 | $24.93 | $24.50 | $24.80 | $18.98 | 2,524 |
| 2017-11-17 | $24.52 | $24.56 | $24.25 | $24.56 | $18.79 | 3,090 |
| 2017-11-16 | $24.80 | $24.80 | $24.29 | $24.54 | $18.78 | 12,185 |
| 2017-11-15 | $24.80 | $24.80 | $24.75 | $24.80 | $18.98 | 2,540 |
| 2017-11-14 | $24.78 | $24.80 | $24.78 | $24.80 | $18.98 | 2,658 |
| 2017-11-13 | $25.00 | $25.00 | $24.93 | $24.99 | $18.85 | 1,352 |
| 2017-11-10 | $25.07 | $25.07 | $25.00 | $25.00 | $18.86 | 2,996 |
| 2017-11-09 | $24.92 | $25.08 | $24.92 | $25.00 | $18.86 | 4,484 |
| 2017-11-08 | $25.10 | $25.10 | $24.92 | $25.00 | $18.86 | 8,805 |
| 2017-11-07 | $24.95 | $25.10 | $24.85 | $25.09 | $18.92 | 16,554 |
| 2017-11-06 | $25.10 | $25.10 | $25.05 | $25.10 | $18.93 | 4,038 |
| 2017-11-03 | $25.10 | $25.10 | $25.00 | $25.10 | $18.93 | 9,120 |
| 2017-11-02 | $25.10 | $25.10 | $25.01 | $25.10 | $18.93 | 3,415 |
| 2017-11-01 | $25.10 | $25.10 | $25.01 | $25.09 | $18.92 | 3,654 |
| 2017-10-31 | $25.10 | $25.10 | $25.05 | $25.10 | $18.93 | 4,375 |
| 2017-10-30 | $25.15 | $25.15 | $25.00 | $25.08 | $18.92 | 3,877 |
| 2017-10-27 | $25.08 | $25.10 | $25.05 | $25.10 | $18.93 | 2,913 |
| 2017-10-26 | $25.08 | $25.08 | $24.95 | $25.05 | $18.89 | 732 |
| 2017-10-25 | $25.09 | $25.09 | $25.00 | $25.05 | $18.89 | 4,068 |
| 2017-10-24 | $25.05 | $25.10 | $25.01 | $25.09 | $18.92 | 7,673 |
| 2017-10-23 | $25.05 | $25.05 | $25.01 | $25.01 | $18.86 | 3,269 |
| 2017-10-20 | $25.01 | $25.05 | $25.00 | $25.00 | $18.86 | 2,446 |
| 2017-10-19 | $25.00 | $25.05 | $25.00 | $25.05 | $18.89 | 1,000 |
| 2017-10-18 | $24.90 | $25.05 | $24.90 | $25.05 | $18.89 | 500 |
| 2017-10-17 | $25.04 | $25.04 | $24.95 | $25.00 | $18.86 | 7,796 |
| 2017-10-16 | $25.05 | $25.05 | $24.95 | $25.05 | $18.89 | 6,400 |
| 2017-10-13 | $25.05 | $25.05 | $25.04 | $25.04 | $18.88 | 500 |
| 2017-10-12 | $25.05 | $25.05 | $25.05 | $25.05 | $18.89 | 400 |
| 2017-10-11 | $24.86 | $25.05 | $24.86 | $25.05 | $18.89 | 2,500 |
| 2017-10-10 | $25.00 | $25.00 | $25.00 | $25.00 | $18.86 | 1,500 |
| 2017-10-09 | $25.00 | $25.05 | $24.76 | $24.98 | $18.84 | 2,219 |
| 2017-10-06 | $24.74 | $25.00 | $24.70 | $25.00 | $18.86 | 3,606 |
| 2017-10-05 | $24.98 | $24.98 | $24.98 | $24.98 | $18.84 | 0 |
| 2017-10-04 | $24.98 | $25.05 | $24.98 | $24.98 | $18.84 | 2,396 |
| 2017-10-03 | $24.95 | $24.95 | $24.95 | $24.95 | $18.82 | 104 |
| 2017-10-02 | $24.99 | $24.99 | $24.90 | $24.99 | $18.85 | 4,254 |
| 2017-09-29 | $24.85 | $24.96 | $24.85 | $24.95 | $18.82 | 6,600 |
| 2017-09-28 | $24.92 | $24.98 | $24.66 | $24.68 | $18.61 | 7,670 |
| 2017-09-27 | $24.95 | $24.95 | $24.85 | $24.92 | $18.79 | 2,964 |
| 2017-09-26 | $24.92 | $24.99 | $24.91 | $24.99 | $18.85 | 2,604 |
| 2017-09-25 | $24.95 | $24.95 | $24.91 | $24.94 | $18.81 | 1,994 |
| 2017-09-22 | $24.80 | $24.90 | $24.80 | $24.90 | $18.78 | 2,400 |
| 2017-09-21 | $24.80 | $24.80 | $24.78 | $24.80 | $18.70 | 2,100 |
| 2017-09-20 | $24.80 | $24.80 | $24.61 | $24.80 | $18.70 | 7,325 |
| 2017-09-19 | $24.75 | $24.90 | $24.52 | $24.80 | $18.70 | 3,817 |
| 2017-09-18 | $24.79 | $24.79 | $24.65 | $24.68 | $18.62 | 1,368 |
| 2017-09-15 | $24.68 | $24.79 | $24.68 | $24.70 | $18.63 | 7,961 |
| 2017-09-14 | $24.75 | $24.75 | $24.68 | $24.70 | $18.63 | 2,955 |
| 2017-09-13 | $24.84 | $24.84 | $24.68 | $24.73 | $18.65 | 7,527 |
| 2017-09-12 | $24.80 | $24.80 | $24.63 | $24.71 | $18.64 | 5,235 |
| 2017-09-11 | $24.80 | $24.89 | $24.80 | $24.80 | $18.70 | 6,357 |
| 2017-09-08 | $24.87 | $24.87 | $24.69 | $24.70 | $18.63 | 1,920 |
| 2017-09-07 | $24.87 | $24.88 | $24.75 | $24.75 | $18.67 | 1,260 |
| 2017-09-06 | $24.75 | $24.75 | $24.67 | $24.75 | $18.67 | 12,549 |
| 2017-09-05 | $24.83 | $24.84 | $24.78 | $24.80 | $18.70 | 4,840 |
| 2017-09-01 | $25.00 | $25.00 | $24.90 | $24.95 | $18.82 | 3,151 |
| 2017-08-31 | $24.98 | $25.05 | $24.90 | $25.00 | $18.85 | 5,406 |
| 2017-08-30 | $24.93 | $25.00 | $24.71 | $24.90 | $18.78 | 10,919 |
| 2017-08-29 | $24.95 | $24.95 | $24.68 | $24.93 | $18.80 | 3,261 |
| 2017-08-28 | $24.99 | $24.99 | $24.97 | $24.97 | $18.83 | 925 |
| 2017-08-25 | $24.91 | $25.03 | $24.76 | $24.80 | $18.70 | 10,804 |
| 2017-08-24 | $24.93 | $25.00 | $24.73 | $24.80 | $18.70 | 4,422 |
| 2017-08-23 | $24.98 | $25.10 | $24.86 | $25.07 | $18.91 | 2,421 |
| 2017-08-22 | $25.01 | $25.07 | $25.01 | $25.05 | $18.89 | 10,425 |
| 2017-08-21 | $25.04 | $25.08 | $24.82 | $25.02 | $18.87 | 5,834 |
| 2017-08-18 | $25.17 | $25.17 | $25.02 | $25.10 | $18.93 | 4,357 |
| 2017-08-17 | $25.06 | $25.14 | $25.05 | $25.07 | $18.91 | 5,820 |
| 2017-08-16 | $24.99 | $25.20 | $24.89 | $25.00 | $18.86 | 8,556 |
| 2017-08-15 | $24.79 | $25.24 | $24.56 | $25.14 | $18.96 | 8,315 |
| 2017-08-14 | $24.82 | $24.82 | $24.75 | $24.79 | $18.70 | 5,611 |
| 2017-08-11 | $24.84 | $24.84 | $24.45 | $24.75 | $18.67 | 25,151 |
| 2017-08-10 | $24.96 | $25.00 | $24.83 | $24.85 | $18.46 | 13,154 |
| 2017-08-09 | $25.16 | $25.30 | $24.86 | $25.00 | $18.57 | 17,892 |
| 2017-08-08 | $25.36 | $25.36 | $25.13 | $25.24 | $18.75 | 25,888 |
| 2017-08-07 | $25.50 | $25.50 | $25.40 | $25.50 | $18.94 | 5,689 |
| 2017-08-04 | $25.50 | $25.50 | $25.35 | $25.45 | $18.91 | 7,200 |
| 2017-08-03 | $25.50 | $25.50 | $25.38 | $25.50 | $18.94 | 3,007 |
| 2017-08-02 | $25.50 | $25.55 | $25.50 | $25.55 | $18.98 | 1,390 |
| 2017-08-01 | $25.41 | $25.50 | $25.41 | $25.50 | $18.94 | 2,911 |
| 2017-07-31 | $25.47 | $25.47 | $25.35 | $25.46 | $18.92 | 1,800 |
| 2017-07-28 | $25.40 | $25.47 | $25.35 | $25.47 | $18.92 | 4,300 |
| 2017-07-27 | $25.31 | $25.37 | $25.31 | $25.37 | $18.85 | 1,860 |
| 2017-07-26 | $25.35 | $25.40 | $25.13 | $25.34 | $18.83 | 9,613 |
| 2017-07-25 | $25.50 | $25.50 | $25.25 | $25.25 | $18.76 | 18,216 |
| 2017-07-24 | $25.64 | $25.64 | $25.50 | $25.64 | $19.05 | 1,270 |
| 2017-07-21 | $25.50 | $25.59 | $25.50 | $25.50 | $18.94 | 4,627 |
| 2017-07-20 | $25.60 | $25.60 | $25.46 | $25.46 | $18.92 | 8,477 |
| 2017-07-19 | $25.50 | $25.70 | $25.50 | $25.65 | $19.06 | 38,373 |
| 2017-07-18 | $25.65 | $25.65 | $25.50 | $25.55 | $18.98 | 3,374 |
| 2017-07-17 | $25.65 | $25.65 | $25.50 | $25.50 | $18.94 | 6,145 |
| 2017-07-14 | $25.30 | $25.50 | $25.30 | $25.46 | $18.92 | 8,932 |
| 2017-07-13 | $25.15 | $25.53 | $25.15 | $25.39 | $18.86 | 15,730 |
| 2017-07-12 | $25.50 | $25.50 | $25.35 | $25.40 | $18.87 | 3,600 |
| 2017-07-11 | $25.40 | $25.63 | $25.36 | $25.39 | $18.86 | 10,045 |
| 2017-07-10 | $25.40 | $25.50 | $25.38 | $25.49 | $18.94 | 5,200 |
| 2017-07-07 | $25.50 | $25.73 | $25.36 | $25.50 | $18.94 | 12,207 |
| 2017-07-06 | $25.45 | $25.50 | $25.35 | $25.50 | $18.94 | 13,178 |
| 2017-07-05 | $25.36 | $25.50 | $25.25 | $25.40 | $18.87 | 12,895 |
| 2017-07-03 | $25.25 | $25.25 | $25.25 | $25.25 | $18.76 | 3,000 |
| 2017-06-30 | $25.27 | $25.30 | $25.18 | $25.30 | $18.80 | 15,276 |
| 2017-06-29 | $25.27 | $25.27 | $25.15 | $25.20 | $18.72 | 10,800 |
| 2017-06-28 | $25.20 | $25.30 | $25.05 | $25.27 | $18.77 | 11,140 |
| 2017-06-27 | $25.17 | $25.25 | $25.15 | $25.25 | $18.76 | 18,804 |
| 2017-06-26 | $25.22 | $25.24 | $25.10 | $25.20 | $18.72 | 26,262 |
| 2017-06-23 | $25.24 | $25.24 | $25.15 | $25.24 | $18.75 | 9,525 |
| 2017-06-22 | $25.16 | $25.16 | $24.83 | $25.14 | $18.68 | 19,701 |
| 2017-06-21 | $25.24 | $25.24 | $25.12 | $25.15 | $18.68 | 2,800 |
| 2017-06-20 | $25.15 | $25.25 | $25.10 | $25.15 | $18.68 | 14,400 |
| 2017-06-19 | $25.11 | $25.12 | $25.11 | $25.12 | $18.66 | 3,600 |
| 2017-06-16 | $25.25 | $25.43 | $25.25 | $25.43 | $18.89 | 2,000 |
| 2017-06-15 | $25.10 | $25.55 | $25.01 | $25.25 | $18.76 | 12,000 |
| 2017-06-14 | $25.25 | $25.25 | $25.18 | $25.18 | $18.71 | 2,810 |
| 2017-06-13 | $25.20 | $25.20 | $25.00 | $25.13 | $18.67 | 3,250 |
| 2017-06-12 | $25.10 | $25.25 | $25.10 | $25.25 | $18.76 | 15,000 |
| 2017-06-09 | $25.05 | $25.20 | $25.05 | $25.05 | $18.61 | 42,280 |
| 2017-06-08 | $25.05 | $25.25 | $25.00 | $25.02 | $18.59 | 55,000 |
| 2017-06-07 | $25.00 | $25.25 | $25.00 | $25.05 | $18.61 | 20,360 |
| 2017-06-06 | $25.05 | $25.12 | $25.02 | $25.10 | $18.65 | 64,615 |
| 2017-06-05 | $25.05 | $25.15 | $25.00 | $25.10 | $18.65 | 47,713 |
| 2017-06-02 | $25.02 | $25.10 | $24.70 | $24.98 | $18.56 | 22,427 |
Capitala Finance Corp 575 Convertible Notes Due 2022 (CPTAG) News Headlines
Recent Capitala Finance Corp 575 Convertible Notes Due 2022 (CPTAG) News
Similar Companies to Capitala Finance Corp 575 Convertible Notes Due 2022 (CPTAG) 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 | -- | -- | -- |