Eagle Point Credit Company Inc (ECRPO) Exchange: OTCGREY
Data as of May 2, 2025
$24.99 ($0.00) 0.00%
Eagle Point Credit Company Inc - Daily Information
Click for more stock information on Eagle Point Credit Company Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.99 |
| Previous Close | $24.99 |
| High | $25.00 |
| Low | $24.98 |
| Adjusted Open | $24.99 |
| Previous Adjusted Close | $24.99 |
| Adjusted High | $25.00 |
| Adjusted Low | $24.98 |
About Eagle Point Credit Company Inc (ECRPO)
Invest in Eagle Point Credit Company Inc (ECRPO)
Historical Stock Data for Eagle Point Credit Company Inc (ECRPO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-25 | $24.99 | $25.00 | $24.98 | $24.99 | $24.99 | 2,996 |
| 2022-02-24 | $25.00 | $25.01 | $24.98 | $24.99 | $24.99 | 12,737 |
| 2022-02-23 | $25.01 | $25.01 | $25.00 | $25.00 | $25.00 | 7,404 |
| 2022-02-22 | $25.01 | $25.01 | $25.00 | $25.00 | $25.00 | 3,032 |
| 2022-02-18 | $25.00 | $25.01 | $25.00 | $25.00 | $25.00 | 1,509 |
| 2022-02-17 | $24.98 | $25.00 | $24.98 | $25.00 | $25.00 | 4,762 |
| 2022-02-16 | $24.99 | $24.99 | $24.99 | $24.99 | $24.99 | 514 |
| 2022-02-15 | $24.99 | $25.01 | $24.99 | $24.99 | $24.99 | 6,972 |
| 2022-02-14 | $24.98 | $25.01 | $24.98 | $24.98 | $24.98 | 24,570 |
| 2022-02-11 | $25.09 | $25.09 | $24.99 | $24.99 | $24.99 | 3,399 |
| 2022-02-10 | $25.05 | $25.05 | $24.98 | $24.99 | $24.99 | 3,493 |
| 2022-02-09 | $25.05 | $25.14 | $24.98 | $25.05 | $25.05 | 3,640 |
| 2022-02-08 | $24.98 | $25.02 | $24.98 | $25.01 | $25.01 | 4,641 |
| 2022-02-07 | $25.12 | $25.15 | $24.98 | $24.99 | $24.99 | 23,670 |
| 2022-02-04 | $25.13 | $25.16 | $25.13 | $25.15 | $24.99 | 3,395 |
| 2022-02-03 | $25.13 | $25.15 | $25.13 | $25.15 | $24.99 | 3,617 |
| 2022-02-02 | $25.14 | $25.16 | $25.14 | $25.15 | $24.99 | 9,831 |
| 2022-02-01 | $25.13 | $25.16 | $25.13 | $25.14 | $24.98 | 2,259 |
| 2022-01-31 | $25.13 | $25.16 | $25.13 | $25.14 | $24.98 | 5,623 |
| 2022-01-28 | $25.16 | $25.16 | $25.15 | $25.15 | $24.99 | 4,609 |
| 2022-01-27 | $25.16 | $25.16 | $25.15 | $25.15 | $24.99 | 1,599 |
| 2022-01-26 | $25.16 | $25.16 | $25.12 | $25.13 | $24.97 | 2,324 |
| 2022-01-25 | $25.11 | $25.13 | $25.11 | $25.13 | $24.97 | 3,391 |
| 2022-01-24 | $25.11 | $25.15 | $25.11 | $25.14 | $24.98 | 10,751 |
| 2022-01-21 | $25.12 | $25.14 | $25.12 | $25.14 | $24.98 | 1,763 |
| 2022-01-20 | $25.11 | $25.14 | $25.11 | $25.12 | $24.96 | 14,870 |
| 2022-01-19 | $25.12 | $25.15 | $25.11 | $25.13 | $24.97 | 6,738 |
| 2022-01-18 | $25.23 | $25.23 | $25.12 | $25.14 | $24.98 | 13,825 |
| 2022-01-14 | $25.29 | $25.34 | $25.22 | $25.28 | $25.12 | 13,569 |
| 2022-01-13 | $25.38 | $25.38 | $25.28 | $25.30 | $25.14 | 22,062 |
| 2022-01-12 | $25.35 | $25.50 | $25.35 | $25.40 | $25.24 | 6,294 |
| 2022-01-11 | $25.37 | $25.37 | $25.29 | $25.32 | $25.16 | 1,238 |
| 2022-01-10 | $25.36 | $25.36 | $25.23 | $25.25 | $25.09 | 11,454 |
| 2022-01-07 | $25.50 | $25.52 | $25.38 | $25.44 | $25.12 | 7,259 |
| 2022-01-06 | $25.70 | $25.70 | $25.44 | $25.44 | $25.12 | 14,876 |
| 2022-01-05 | $25.77 | $25.80 | $25.51 | $25.70 | $25.37 | 7,699 |
| 2022-01-04 | $25.45 | $25.65 | $25.44 | $25.64 | $25.31 | 12,219 |
| 2022-01-03 | $25.52 | $25.60 | $25.43 | $25.49 | $25.17 | 7,439 |
| 2021-12-31 | $25.49 | $25.51 | $25.43 | $25.50 | $25.18 | 3,220 |
| 2021-12-30 | $25.42 | $25.48 | $25.39 | $25.44 | $25.11 | 4,401 |
| 2021-12-29 | $25.38 | $25.38 | $25.38 | $25.38 | $25.06 | 71 |
| 2021-12-28 | $25.33 | $25.44 | $25.33 | $25.38 | $25.06 | 5,720 |
| 2021-12-27 | $25.40 | $25.44 | $25.40 | $25.44 | $25.12 | 443 |
| 2021-12-23 | $25.34 | $25.42 | $25.34 | $25.36 | $25.04 | 1,372 |
| 2021-12-22 | $25.37 | $25.37 | $25.27 | $25.31 | $24.99 | 996 |
| 2021-12-21 | $25.40 | $25.40 | $25.33 | $25.33 | $25.01 | 5,727 |
| 2021-12-20 | $25.25 | $25.39 | $25.25 | $25.26 | $24.94 | 3,630 |
| 2021-12-17 | $25.51 | $25.51 | $25.21 | $25.25 | $24.93 | 6,121 |
| 2021-12-16 | $25.35 | $25.35 | $25.26 | $25.29 | $24.97 | 9,764 |
| 2021-12-15 | $25.25 | $25.30 | $25.23 | $25.23 | $24.91 | 6,330 |
| 2021-12-14 | $25.22 | $25.32 | $25.22 | $25.30 | $24.98 | 1,647 |
| 2021-12-13 | $25.22 | $25.38 | $25.22 | $25.25 | $24.93 | 2,868 |
| 2021-12-10 | $25.15 | $25.30 | $25.15 | $25.22 | $24.90 | 9,809 |
| 2021-12-09 | $25.34 | $25.34 | $25.16 | $25.24 | $24.76 | 2,728 |
| 2021-12-08 | $25.31 | $25.38 | $25.30 | $25.30 | $24.82 | 4,382 |
| 2021-12-07 | $25.25 | $25.37 | $25.22 | $25.31 | $24.83 | 11,214 |
| 2021-12-06 | $25.20 | $25.25 | $25.18 | $25.22 | $24.74 | 8,203 |
| 2021-12-03 | $25.14 | $25.21 | $25.14 | $25.21 | $24.73 | 8,995 |
| 2021-12-02 | $25.12 | $25.18 | $25.11 | $25.15 | $24.67 | 20,669 |
| 2021-12-01 | $25.13 | $25.16 | $25.12 | $25.12 | $24.64 | 6,639 |
| 2021-11-30 | $25.15 | $25.16 | $25.11 | $25.16 | $24.68 | 8,483 |
| 2021-11-29 | $25.14 | $25.16 | $25.11 | $25.16 | $24.68 | 4,713 |
| 2021-11-26 | $25.10 | $25.15 | $25.10 | $25.10 | $24.62 | 2,821 |
| 2021-11-24 | $25.15 | $25.16 | $25.14 | $25.14 | $24.66 | 4,631 |
| 2021-11-23 | $25.13 | $25.17 | $25.10 | $25.16 | $24.68 | 11,715 |
| 2021-11-22 | $25.09 | $25.14 | $25.07 | $25.14 | $24.66 | 10,398 |
| 2021-11-19 | $25.08 | $25.10 | $25.07 | $25.09 | $24.61 | 12,767 |
| 2021-11-18 | $25.26 | $25.26 | $25.05 | $25.09 | $24.61 | 30,095 |
| 2021-11-17 | $25.40 | $25.40 | $25.35 | $25.37 | $24.89 | 4,129 |
| 2021-11-16 | $25.35 | $25.45 | $25.35 | $25.44 | $24.96 | 1,946 |
| 2021-11-15 | $25.39 | $25.49 | $25.35 | $25.42 | $24.94 | 1,515 |
| 2021-11-12 | $25.40 | $25.40 | $25.40 | $25.40 | $24.92 | 312 |
| 2021-11-11 | $25.40 | $25.49 | $25.40 | $25.49 | $25.01 | 3,065 |
| 2021-11-10 | $25.27 | $25.40 | $25.27 | $25.40 | $24.92 | 1,944 |
| 2021-11-09 | $25.30 | $25.30 | $25.25 | $25.25 | $24.77 | 3,235 |
| 2021-11-08 | $25.39 | $25.49 | $25.35 | $25.40 | $24.76 | 6,889 |
| 2021-11-05 | $25.41 | $25.49 | $25.32 | $25.36 | $24.72 | 4,518 |
| 2021-11-04 | $25.42 | $25.42 | $25.36 | $25.40 | $24.76 | 1,897 |
| 2021-11-03 | $25.36 | $25.47 | $25.35 | $25.44 | $24.80 | 3,478 |
| 2021-11-02 | $25.40 | $25.40 | $25.34 | $25.39 | $24.75 | 1,984 |
| 2021-11-01 | $25.37 | $25.40 | $25.36 | $25.40 | $24.76 | 2,119 |
| 2021-10-29 | $25.32 | $25.33 | $25.30 | $25.30 | $24.66 | 4,020 |
| 2021-10-28 | $25.28 | $25.32 | $25.26 | $25.26 | $24.62 | 9,596 |
| 2021-10-27 | $25.29 | $25.29 | $25.25 | $25.27 | $24.63 | 4,133 |
| 2021-10-26 | $25.26 | $25.30 | $25.22 | $25.30 | $24.66 | 12,675 |
| 2021-10-25 | $25.30 | $25.30 | $25.27 | $25.27 | $24.63 | 2,751 |
| 2021-10-22 | $25.24 | $25.29 | $25.22 | $25.29 | $24.65 | 6,715 |
| 2021-10-21 | $25.41 | $25.44 | $25.20 | $25.24 | $24.60 | 19,456 |
| 2021-10-20 | $25.39 | $25.41 | $25.37 | $25.39 | $24.75 | 3,459 |
| 2021-10-19 | $25.42 | $25.45 | $25.39 | $25.40 | $24.76 | 2,046 |
| 2021-10-18 | $25.40 | $25.60 | $25.38 | $25.49 | $24.85 | 9,375 |
| 2021-10-15 | $25.53 | $25.53 | $25.47 | $25.51 | $24.87 | 1,257 |
| 2021-10-14 | $25.50 | $25.56 | $25.38 | $25.38 | $24.74 | 3,884 |
| 2021-10-13 | $25.52 | $25.56 | $25.51 | $25.56 | $24.91 | 4,287 |
| 2021-10-12 | $25.64 | $25.64 | $25.53 | $25.60 | $24.95 | 1,583 |
| 2021-10-11 | $25.58 | $25.58 | $25.49 | $25.54 | $24.90 | 3,659 |
| 2021-10-08 | $25.52 | $25.59 | $25.44 | $25.50 | $24.86 | 2,131 |
| 2021-10-07 | $25.60 | $25.68 | $25.57 | $25.68 | $24.87 | 3,972 |
| 2021-10-06 | $25.67 | $25.67 | $25.55 | $25.55 | $24.75 | 11,414 |
| 2021-10-05 | $25.67 | $25.68 | $25.51 | $25.68 | $24.87 | 2,830 |
| 2021-10-04 | $25.68 | $25.68 | $25.66 | $25.67 | $24.86 | 724 |
| 2021-10-01 | $25.68 | $25.68 | $25.68 | $25.68 | $24.87 | 764 |
| 2021-09-30 | $25.92 | $25.92 | $25.72 | $25.74 | $24.93 | 1,139 |
| 2021-09-29 | $25.75 | $25.90 | $25.60 | $25.90 | $25.09 | 3,238 |
| 2021-09-28 | $25.84 | $25.84 | $25.65 | $25.72 | $24.91 | 2,975 |
| 2021-09-27 | $25.70 | $25.88 | $25.70 | $25.85 | $25.04 | 4,913 |
| 2021-09-24 | $25.71 | $25.88 | $25.64 | $25.83 | $25.02 | 5,082 |
| 2021-09-23 | $25.62 | $25.90 | $25.62 | $25.76 | $24.95 | 5,519 |
| 2021-09-22 | $25.53 | $25.74 | $25.51 | $25.51 | $24.71 | 6,974 |
| 2021-09-21 | $25.40 | $25.50 | $25.37 | $25.48 | $24.68 | 8,745 |
| 2021-09-20 | $25.40 | $25.45 | $25.37 | $25.40 | $24.60 | 5,632 |
| 2021-09-17 | $25.37 | $25.45 | $25.35 | $25.40 | $24.60 | 5,099 |
| 2021-09-16 | $25.35 | $25.43 | $25.33 | $25.33 | $24.54 | 6,222 |
| 2021-09-15 | $25.35 | $25.35 | $25.32 | $25.33 | $24.54 | 4,588 |
| 2021-09-14 | $25.40 | $25.44 | $25.32 | $25.32 | $24.53 | 4,587 |
| 2021-09-13 | $25.49 | $25.49 | $25.34 | $25.44 | $24.64 | 6,344 |
| 2021-09-10 | $25.45 | $25.45 | $25.45 | $25.45 | $24.65 | 112 |
| 2021-09-09 | $25.41 | $25.54 | $25.39 | $25.40 | $24.60 | 22,429 |
| 2021-09-08 | $25.55 | $25.68 | $25.51 | $25.63 | $24.67 | 8,048 |
| 2021-09-07 | $25.55 | $25.62 | $25.50 | $25.61 | $24.65 | 15,001 |
| 2021-09-03 | $25.55 | $25.55 | $25.53 | $25.53 | $24.57 | 2,564 |
| 2021-09-02 | $25.54 | $25.55 | $25.50 | $25.52 | $24.56 | 4,272 |
| 2021-09-01 | $25.51 | $25.53 | $25.48 | $25.53 | $24.57 | 5,175 |
| 2021-08-31 | $25.55 | $25.55 | $25.45 | $25.45 | $24.50 | 2,052 |
| 2021-08-30 | $25.47 | $25.54 | $25.47 | $25.53 | $24.57 | 5,667 |
| 2021-08-27 | $25.48 | $25.48 | $25.43 | $25.46 | $24.51 | 1,514 |
| 2021-08-26 | $25.43 | $25.49 | $25.43 | $25.49 | $24.53 | 11,565 |
| 2021-08-25 | $25.44 | $25.45 | $25.42 | $25.44 | $24.49 | 4,365 |
| 2021-08-24 | $25.39 | $25.44 | $25.39 | $25.44 | $24.49 | 3,796 |
| 2021-08-23 | $25.42 | $25.44 | $25.39 | $25.42 | $24.47 | 14,717 |
| 2021-08-20 | $25.42 | $25.42 | $25.40 | $25.41 | $24.46 | 860 |
| 2021-08-19 | $25.38 | $25.40 | $25.35 | $25.39 | $24.44 | 3,103 |
| 2021-08-18 | $25.45 | $25.45 | $25.40 | $25.42 | $24.47 | 2,067 |
| 2021-08-17 | $25.42 | $25.42 | $25.42 | $25.42 | $24.47 | 1,479 |
| 2021-08-16 | $25.40 | $25.46 | $25.38 | $25.44 | $24.49 | 3,762 |
| 2021-08-13 | $25.46 | $25.47 | $25.44 | $25.45 | $24.50 | 3,767 |
| 2021-08-12 | $25.46 | $25.46 | $25.38 | $25.46 | $24.51 | 5,334 |
| 2021-08-11 | $25.39 | $25.40 | $25.38 | $25.38 | $24.43 | 4,263 |
| 2021-08-10 | $25.37 | $25.37 | $25.33 | $25.35 | $24.40 | 3,591 |
| 2021-08-09 | $25.50 | $25.50 | $25.47 | $25.49 | $24.38 | 6,786 |
| 2021-08-06 | $25.47 | $25.49 | $25.46 | $25.49 | $24.38 | 5,028 |
| 2021-08-05 | $25.48 | $25.48 | $25.45 | $25.48 | $24.37 | 7,616 |
| 2021-08-04 | $25.47 | $25.47 | $25.42 | $25.47 | $24.36 | 12,543 |
| 2021-08-03 | $25.47 | $25.47 | $25.45 | $25.46 | $24.35 | 4,830 |
| 2021-08-02 | $25.48 | $25.48 | $25.42 | $25.45 | $24.34 | 5,774 |
| 2021-07-30 | $25.41 | $25.44 | $25.41 | $25.42 | $24.31 | 4,716 |
| 2021-07-29 | $25.43 | $25.45 | $25.42 | $25.42 | $24.31 | 2,213 |
| 2021-07-28 | $25.41 | $25.43 | $25.41 | $25.43 | $24.32 | 6,238 |
| 2021-07-27 | $25.42 | $25.44 | $25.40 | $25.41 | $24.30 | 5,891 |
| 2021-07-26 | $25.43 | $25.43 | $25.40 | $25.42 | $24.31 | 6,746 |
| 2021-07-23 | $25.44 | $25.44 | $25.41 | $25.43 | $24.32 | 2,671 |
| 2021-07-22 | $25.42 | $25.44 | $25.39 | $25.41 | $24.30 | 4,361 |
| 2021-07-21 | $25.46 | $25.47 | $25.35 | $25.41 | $24.30 | 31,630 |
| 2021-07-20 | $25.46 | $25.47 | $25.42 | $25.46 | $24.35 | 3,482 |
| 2021-07-19 | $25.47 | $25.47 | $25.42 | $25.47 | $24.36 | 4,697 |
| 2021-07-16 | $25.43 | $25.48 | $25.43 | $25.47 | $24.36 | 1,739 |
| 2021-07-15 | $25.48 | $25.48 | $25.45 | $25.48 | $24.36 | 6,127 |
| 2021-07-14 | $25.48 | $25.49 | $25.46 | $25.49 | $24.38 | 7,835 |
| 2021-07-13 | $25.50 | $25.50 | $25.41 | $25.47 | $24.36 | 5,856 |
| 2021-07-12 | $25.48 | $25.49 | $25.46 | $25.47 | $24.36 | 4,401 |
| 2021-07-09 | $25.37 | $25.48 | $25.37 | $25.45 | $24.34 | 9,312 |
| 2021-07-08 | $25.50 | $25.53 | $25.49 | $25.53 | $24.26 | 10,095 |
| 2021-07-07 | $25.52 | $25.53 | $25.50 | $25.53 | $24.26 | 1,002 |
| 2021-07-06 | $25.51 | $25.53 | $25.49 | $25.51 | $24.24 | 5,164 |
| 2021-07-02 | $25.49 | $25.52 | $25.49 | $25.51 | $24.24 | 6,967 |
| 2021-07-01 | $25.55 | $25.55 | $25.49 | $25.52 | $24.25 | 3,358 |
| 2021-06-30 | $25.53 | $25.53 | $25.49 | $25.49 | $24.22 | 3,108 |
| 2021-06-29 | $25.48 | $25.50 | $25.46 | $25.49 | $24.23 | 21,028 |
| 2021-06-28 | $25.50 | $25.51 | $25.47 | $25.48 | $24.22 | 9,401 |
| 2021-06-25 | $25.51 | $25.51 | $25.48 | $25.49 | $24.23 | 8,498 |
| 2021-06-24 | $25.48 | $25.49 | $25.46 | $25.48 | $24.22 | 6,525 |
| 2021-06-23 | $25.49 | $25.49 | $25.46 | $25.46 | $24.20 | 9,562 |
| 2021-06-22 | $25.45 | $25.49 | $25.43 | $25.47 | $24.21 | 10,295 |
| 2021-06-21 | $25.45 | $25.45 | $25.43 | $25.44 | $24.18 | 8,327 |
| 2021-06-18 | $25.43 | $25.45 | $25.41 | $25.45 | $24.19 | 4,159 |
| 2021-06-17 | $25.43 | $25.45 | $25.38 | $25.45 | $24.19 | 10,769 |
| 2021-06-16 | $25.42 | $25.44 | $25.38 | $25.41 | $24.15 | 10,738 |
| 2021-06-15 | $25.40 | $25.42 | $25.38 | $25.41 | $24.15 | 26,801 |
| 2021-06-14 | $25.41 | $25.41 | $25.36 | $25.40 | $24.14 | 5,638 |
| 2021-06-11 | $25.40 | $25.41 | $25.34 | $25.41 | $24.15 | 38,628 |
| 2021-06-10 | $25.38 | $25.41 | $25.36 | $25.40 | $24.14 | 12,259 |
| 2021-06-09 | $25.43 | $25.43 | $25.37 | $25.40 | $24.14 | 15,515 |
| 2021-06-08 | $25.50 | $25.54 | $25.48 | $25.54 | $24.12 | 15,618 |
| 2021-06-07 | $25.51 | $25.54 | $25.46 | $25.50 | $24.08 | 8,885 |
| 2021-06-04 | $25.50 | $25.54 | $25.44 | $25.50 | $24.08 | 26,871 |
| 2021-06-03 | $25.42 | $25.49 | $25.42 | $25.49 | $24.07 | 15,814 |
| 2021-06-02 | $25.43 | $25.46 | $25.42 | $25.45 | $24.03 | 11,188 |
| 2021-06-01 | $25.50 | $25.50 | $25.37 | $25.45 | $24.03 | 81,077 |
| 2021-05-28 | $25.70 | $25.70 | $25.66 | $25.68 | $24.25 | 1,696 |
| 2021-05-27 | $25.74 | $25.74 | $25.69 | $25.69 | $24.26 | 2,775 |
| 2021-05-26 | $25.62 | $25.74 | $25.62 | $25.74 | $24.31 | 7,303 |
| 2021-05-25 | $25.61 | $25.66 | $25.61 | $25.64 | $24.21 | 3,367 |
| 2021-05-24 | $25.64 | $25.68 | $25.63 | $25.64 | $24.21 | 10,097 |
| 2021-05-21 | $25.67 | $25.67 | $25.50 | $25.62 | $24.20 | 1,029 |
| 2021-05-20 | $25.63 | $25.66 | $25.56 | $25.56 | $24.14 | 4,669 |
| 2021-05-19 | $25.60 | $25.62 | $25.57 | $25.58 | $24.16 | 3,146 |
| 2021-05-18 | $25.61 | $25.63 | $25.54 | $25.59 | $24.17 | 11,281 |
| 2021-05-17 | $25.63 | $25.63 | $25.36 | $25.60 | $24.18 | 8,083 |
| 2021-05-14 | $25.58 | $25.65 | $25.38 | $25.63 | $24.20 | 7,303 |
| 2021-05-13 | $25.41 | $25.50 | $25.40 | $25.49 | $24.07 | 2,223 |
| 2021-05-12 | $25.44 | $25.69 | $25.40 | $25.47 | $24.05 | 10,554 |
| 2021-05-11 | $25.20 | $25.65 | $25.18 | $25.55 | $24.13 | 39,028 |
| 2021-05-10 | $25.69 | $25.69 | $25.53 | $25.58 | $24.16 | 7,274 |
| 2021-05-07 | $25.72 | $25.72 | $25.69 | $25.69 | $24.26 | 2,054 |
| 2021-05-06 | $25.78 | $25.85 | $25.70 | $25.85 | $24.26 | 6,376 |
| 2021-05-05 | $25.76 | $25.80 | $25.76 | $25.80 | $24.21 | 4,300 |
| 2021-05-04 | $25.80 | $25.80 | $25.76 | $25.80 | $24.21 | 1,589 |
| 2021-05-03 | $25.75 | $25.80 | $25.75 | $25.78 | $24.19 | 3,643 |
| 2021-04-30 | $25.76 | $25.77 | $25.74 | $25.76 | $24.18 | 3,568 |
| 2021-04-29 | $25.66 | $25.74 | $25.66 | $25.73 | $24.15 | 2,172 |
| 2021-04-28 | $25.63 | $25.70 | $25.60 | $25.60 | $24.03 | 3,816 |
| 2021-04-27 | $25.85 | $25.85 | $25.42 | $25.65 | $24.07 | 11,784 |
| 2021-04-26 | $25.99 | $25.99 | $25.73 | $25.75 | $24.17 | 8,287 |
| 2021-04-23 | $25.96 | $25.96 | $25.77 | $25.77 | $24.18 | 5,027 |
| 2021-04-22 | $25.84 | $26.02 | $25.79 | $25.84 | $24.25 | 19,331 |
| 2021-04-21 | $25.80 | $25.85 | $25.70 | $25.79 | $24.20 | 6,651 |
| 2021-04-20 | $25.69 | $25.82 | $25.69 | $25.80 | $24.21 | 5,194 |
| 2021-04-19 | $25.84 | $25.84 | $25.64 | $25.73 | $24.15 | 5,356 |
| 2021-04-16 | $25.79 | $25.85 | $25.79 | $25.80 | $24.21 | 4,344 |
| 2021-04-15 | $25.69 | $25.83 | $25.67 | $25.77 | $24.18 | 7,144 |
| 2021-04-14 | $25.70 | $25.70 | $25.66 | $25.66 | $24.08 | 1,672 |
| 2021-04-13 | $25.61 | $25.71 | $25.57 | $25.61 | $24.03 | 6,314 |
| 2021-04-12 | $25.60 | $25.76 | $25.60 | $25.61 | $24.03 | 8,720 |
| 2021-04-09 | $25.78 | $25.80 | $25.54 | $25.59 | $24.02 | 8,574 |
| 2021-04-08 | $25.83 | $25.84 | $25.77 | $25.83 | $24.09 | 4,365 |
| 2021-04-07 | $25.82 | $25.85 | $25.80 | $25.85 | $24.11 | 873 |
| 2021-04-06 | $25.85 | $25.86 | $25.75 | $25.84 | $24.10 | 11,272 |
| 2021-04-05 | $25.75 | $25.85 | $25.68 | $25.85 | $24.11 | 16,389 |
| 2021-04-01 | $25.71 | $25.80 | $25.62 | $25.80 | $24.06 | 17,080 |
| 2021-03-31 | $25.66 | $25.70 | $25.60 | $25.68 | $23.95 | 27,835 |
| 2021-03-30 | $25.60 | $25.65 | $25.60 | $25.64 | $23.91 | 22,907 |
| 2021-03-29 | $25.75 | $25.75 | $25.63 | $25.63 | $23.90 | 7,289 |
| 2021-03-26 | $25.75 | $25.80 | $25.75 | $25.77 | $24.04 | 3,073 |
| 2021-03-25 | $25.80 | $25.82 | $25.65 | $25.82 | $24.08 | 5,319 |
| 2021-03-24 | $25.84 | $25.84 | $25.78 | $25.80 | $24.06 | 1,107 |
| 2021-03-23 | $25.68 | $25.74 | $25.60 | $25.67 | $23.94 | 2,682 |
| 2021-03-22 | $25.76 | $25.84 | $25.70 | $25.77 | $24.03 | 21,624 |
| 2021-03-19 | $25.95 | $25.95 | $25.79 | $25.81 | $24.07 | 12,517 |
| 2021-03-18 | $25.68 | $26.00 | $25.67 | $25.88 | $24.14 | 13,504 |
| 2021-03-17 | $25.68 | $25.78 | $25.64 | $25.64 | $23.91 | 2,197 |
| 2021-03-16 | $25.75 | $25.80 | $25.68 | $25.75 | $24.01 | 2,397 |
| 2021-03-15 | $25.70 | $25.80 | $25.68 | $25.80 | $24.06 | 2,132 |
| 2021-03-12 | $25.65 | $25.75 | $25.63 | $25.70 | $23.97 | 8,914 |
| 2021-03-11 | $25.80 | $25.86 | $25.70 | $25.70 | $23.97 | 7,350 |
| 2021-03-10 | $25.82 | $25.91 | $25.71 | $25.91 | $24.01 | 6,692 |
| 2021-03-09 | $25.90 | $25.95 | $25.86 | $25.95 | $24.05 | 3,688 |
| 2021-03-08 | $25.95 | $25.95 | $25.80 | $25.81 | $23.92 | 6,732 |
| 2021-03-05 | $25.86 | $25.95 | $25.74 | $25.81 | $23.92 | 7,179 |
| 2021-03-04 | $25.75 | $25.76 | $25.70 | $25.73 | $23.85 | 1,883 |
| 2021-03-03 | $25.61 | $25.86 | $25.61 | $25.81 | $23.92 | 16,161 |
| 2021-03-02 | $25.62 | $25.62 | $25.58 | $25.60 | $23.72 | 3,730 |
| 2021-03-01 | $25.58 | $25.64 | $25.57 | $25.58 | $23.71 | 6,661 |
| 2021-02-26 | $25.69 | $25.71 | $25.65 | $25.65 | $23.77 | 6,464 |
| 2021-02-25 | $25.58 | $25.79 | $25.58 | $25.63 | $23.76 | 2,152 |
| 2021-02-24 | $25.52 | $25.74 | $25.52 | $25.74 | $23.86 | 8,167 |
| 2021-02-23 | $25.53 | $25.70 | $25.45 | $25.68 | $23.80 | 24,589 |
| 2021-02-22 | $25.53 | $25.53 | $25.48 | $25.52 | $23.65 | 4,651 |
| 2021-02-19 | $25.50 | $25.53 | $25.47 | $25.53 | $23.66 | 8,379 |
| 2021-02-18 | $25.44 | $25.50 | $25.40 | $25.50 | $23.63 | 55,147 |
| 2021-02-17 | $25.35 | $25.45 | $25.34 | $25.44 | $23.58 | 11,006 |
| 2021-02-16 | $25.30 | $25.37 | $25.28 | $25.36 | $23.51 | 17,867 |
| 2021-02-12 | $25.23 | $25.32 | $25.23 | $25.30 | $23.45 | 10,141 |
| 2021-02-11 | $25.31 | $25.32 | $25.23 | $25.25 | $23.40 | 10,787 |
| 2021-02-10 | $25.39 | $25.45 | $25.38 | $25.45 | $23.44 | 18,682 |
| 2021-02-09 | $25.41 | $25.41 | $25.30 | $25.39 | $23.38 | 14,966 |
| 2021-02-08 | $25.25 | $25.48 | $25.20 | $25.41 | $23.40 | 73,540 |
| 2021-02-05 | $25.17 | $25.18 | $25.16 | $25.18 | $23.18 | 31,108 |
| 2021-02-04 | $25.17 | $25.18 | $25.16 | $25.16 | $23.17 | 13,222 |
| 2021-02-03 | $25.18 | $25.18 | $25.15 | $25.17 | $23.18 | 13,981 |
| 2021-02-02 | $25.18 | $25.18 | $25.12 | $25.17 | $23.18 | 8,985 |
| 2021-02-01 | $25.17 | $25.17 | $25.14 | $25.16 | $23.17 | 19,903 |
| 2021-01-29 | $25.16 | $25.20 | $25.12 | $25.13 | $23.14 | 6,555 |
| 2021-01-28 | $25.08 | $25.17 | $25.08 | $25.16 | $23.17 | 9,608 |
| 2021-01-27 | $25.12 | $25.12 | $25.00 | $25.05 | $23.07 | 16,490 |
| 2021-01-26 | $25.09 | $25.25 | $25.09 | $25.14 | $23.15 | 84,867 |
| 2021-01-25 | $25.13 | $25.25 | $25.07 | $25.08 | $23.10 | 17,207 |
| 2021-01-22 | $25.14 | $25.25 | $25.09 | $25.18 | $23.19 | 48,493 |
| 2021-01-21 | $25.21 | $25.25 | $25.08 | $25.08 | $23.10 | 28,974 |
| 2021-01-20 | $25.23 | $25.27 | $25.16 | $25.22 | $23.22 | 15,485 |
| 2021-01-19 | $25.21 | $25.25 | $25.19 | $25.21 | $23.22 | 16,420 |
| 2021-01-15 | $25.20 | $25.64 | $25.16 | $25.19 | $23.20 | 7,718 |
| 2021-01-14 | $25.23 | $25.25 | $25.15 | $25.20 | $23.20 | 13,785 |
| 2021-01-13 | $25.20 | $25.37 | $25.15 | $25.23 | $23.23 | 9,533 |
| 2021-01-12 | $25.80 | $25.86 | $25.13 | $25.20 | $23.21 | 10,238 |
| 2021-01-11 | $25.58 | $26.00 | $25.54 | $25.74 | $23.71 | 3,043 |
| 2021-01-08 | $25.50 | $25.70 | $25.40 | $25.59 | $23.42 | 5,300 |
| 2021-01-07 | $25.27 | $25.45 | $25.26 | $25.43 | $23.27 | 2,931 |
| 2021-01-06 | $25.33 | $25.50 | $25.29 | $25.42 | $23.26 | 12,729 |
| 2021-01-05 | $25.35 | $25.35 | $25.20 | $25.35 | $23.20 | 4,457 |
| 2021-01-04 | $25.25 | $25.34 | $25.20 | $25.25 | $23.11 | 7,890 |
| 2020-12-31 | $25.30 | $25.30 | $25.26 | $25.26 | $23.12 | 3,199 |
| 2020-12-30 | $25.27 | $25.30 | $25.22 | $25.25 | $23.11 | 7,727 |
| 2020-12-29 | $25.16 | $25.26 | $25.14 | $25.22 | $23.08 | 11,460 |
| 2020-12-28 | $25.04 | $25.22 | $25.04 | $25.17 | $23.03 | 6,677 |
| 2020-12-24 | $25.04 | $25.04 | $25.02 | $25.04 | $22.92 | 7,868 |
| 2020-12-23 | $25.01 | $25.04 | $25.00 | $25.04 | $22.92 | 15,899 |
| 2020-12-22 | $25.03 | $25.09 | $25.00 | $25.04 | $22.92 | 11,033 |
| 2020-12-21 | $24.97 | $25.10 | $24.97 | $25.03 | $22.91 | 10,335 |
| 2020-12-18 | $25.08 | $25.14 | $25.00 | $25.00 | $22.88 | 22,774 |
| 2020-12-17 | $25.27 | $25.28 | $25.09 | $25.10 | $22.97 | 30,672 |
| 2020-12-16 | $25.25 | $25.25 | $25.15 | $25.16 | $23.03 | 5,208 |
| 2020-12-15 | $25.08 | $25.20 | $25.08 | $25.16 | $23.03 | 6,439 |
| 2020-12-14 | $25.04 | $25.19 | $25.02 | $25.15 | $23.02 | 22,646 |
| 2020-12-11 | $25.10 | $25.19 | $24.96 | $25.10 | $22.97 | 45,618 |
| 2020-12-10 | $25.06 | $25.20 | $25.02 | $25.03 | $22.91 | 42,556 |
| 2020-12-09 | $25.08 | $25.15 | $25.07 | $25.08 | $22.80 | 17,952 |
| 2020-12-08 | $25.15 | $25.15 | $25.08 | $25.13 | $22.85 | 13,344 |
| 2020-12-07 | $25.15 | $25.15 | $25.08 | $25.11 | $22.83 | 27,474 |
| 2020-12-04 | $25.07 | $25.23 | $25.04 | $25.09 | $22.81 | 42,655 |
| 2020-12-03 | $25.15 | $25.15 | $25.01 | $25.06 | $22.79 | 21,116 |
| 2020-12-02 | $25.05 | $25.11 | $25.05 | $25.09 | $22.81 | 15,496 |
| 2020-12-01 | $25.16 | $25.21 | $25.03 | $25.05 | $22.78 | 26,179 |
| 2020-11-30 | $25.13 | $25.19 | $25.02 | $25.12 | $22.84 | 18,501 |
| 2020-11-27 | $25.10 | $25.12 | $24.99 | $25.08 | $22.80 | 8,670 |
| 2020-11-25 | $25.10 | $25.15 | $25.08 | $25.10 | $22.82 | 3,507 |
| 2020-11-24 | $25.20 | $25.20 | $25.12 | $25.15 | $22.87 | 4,115 |
| 2020-11-23 | $25.18 | $25.18 | $25.06 | $25.12 | $22.84 | 8,043 |
| 2020-11-20 | $25.16 | $25.18 | $25.03 | $25.10 | $22.82 | 4,272 |
| 2020-11-19 | $25.08 | $25.17 | $25.07 | $25.14 | $22.86 | 2,594 |
| 2020-11-18 | $25.15 | $25.15 | $25.01 | $25.15 | $22.87 | 14,169 |
| 2020-11-17 | $25.25 | $25.25 | $25.15 | $25.15 | $22.87 | 3,249 |
| 2020-11-16 | $25.03 | $25.25 | $25.03 | $25.16 | $22.88 | 5,285 |
| 2020-11-13 | $25.03 | $25.20 | $25.02 | $25.03 | $22.76 | 5,652 |
| 2020-11-12 | $25.11 | $25.11 | $25.06 | $25.06 | $22.79 | 621 |
| 2020-11-11 | $25.25 | $25.25 | $25.08 | $25.20 | $22.91 | 3,641 |
| 2020-11-10 | $25.05 | $25.20 | $25.00 | $25.13 | $22.85 | 5,802 |
| 2020-11-09 | $25.17 | $25.20 | $25.12 | $25.20 | $22.77 | 8,037 |
| 2020-11-06 | $25.17 | $25.17 | $25.09 | $25.15 | $22.72 | 1,680 |
| 2020-11-05 | $25.04 | $25.20 | $25.02 | $25.20 | $22.77 | 2,904 |
| 2020-11-04 | $25.00 | $25.19 | $24.91 | $25.00 | $22.59 | 9,385 |
| 2020-11-03 | $24.98 | $25.09 | $24.98 | $24.98 | $22.57 | 856 |
| 2020-11-02 | $25.00 | $25.07 | $24.95 | $25.06 | $22.64 | 2,801 |
| 2020-10-30 | $25.12 | $25.12 | $24.84 | $24.84 | $22.44 | 3,885 |
| 2020-10-29 | $24.88 | $25.09 | $24.88 | $25.00 | $22.59 | 5,972 |
| 2020-10-28 | $24.88 | $25.25 | $24.82 | $24.86 | $22.46 | 4,843 |
| 2020-10-27 | $24.94 | $24.94 | $24.85 | $24.92 | $22.51 | 3,971 |
| 2020-10-26 | $24.99 | $24.99 | $24.90 | $24.90 | $22.50 | 5,035 |
| 2020-10-23 | $24.93 | $25.00 | $24.93 | $24.94 | $22.53 | 4,171 |
| 2020-10-22 | $24.97 | $24.97 | $24.90 | $24.90 | $22.50 | 2,436 |
| 2020-10-21 | $24.99 | $24.99 | $24.90 | $24.90 | $22.50 | 5,177 |
| 2020-10-20 | $25.00 | $25.00 | $24.85 | $24.95 | $22.54 | 2,893 |
| 2020-10-19 | $24.88 | $25.00 | $24.84 | $24.85 | $22.45 | 3,744 |
| 2020-10-16 | $24.98 | $25.00 | $24.92 | $24.93 | $22.52 | 3,208 |
| 2020-10-15 | $24.97 | $25.00 | $24.82 | $24.95 | $22.54 | 2,266 |
| 2020-10-14 | $24.86 | $24.99 | $24.83 | $24.91 | $22.50 | 3,526 |
| 2020-10-13 | $24.98 | $25.00 | $24.82 | $24.91 | $22.51 | 3,301 |
| 2020-10-12 | $24.90 | $25.00 | $24.90 | $24.96 | $22.55 | 2,562 |
| 2020-10-09 | $24.97 | $25.24 | $24.78 | $24.89 | $22.49 | 5,260 |
| 2020-10-08 | $25.12 | $25.12 | $24.98 | $25.01 | $22.45 | 6,902 |
| 2020-10-07 | $25.08 | $25.15 | $25.04 | $25.10 | $22.53 | 17,257 |
| 2020-10-06 | $25.18 | $25.27 | $25.00 | $25.27 | $22.68 | 8,931 |
| 2020-10-05 | $25.16 | $25.20 | $25.05 | $25.20 | $22.62 | 5,297 |
| 2020-10-02 | $25.06 | $25.06 | $24.92 | $25.00 | $22.44 | 3,250 |
| 2020-10-01 | $25.29 | $25.29 | $24.88 | $24.95 | $22.40 | 13,838 |
| 2020-09-30 | $25.06 | $25.20 | $25.06 | $25.20 | $22.62 | 1,964 |
| 2020-09-29 | $25.05 | $25.20 | $25.05 | $25.06 | $22.50 | 1,621 |
| 2020-09-28 | $25.17 | $25.30 | $24.95 | $24.95 | $22.40 | 4,274 |
| 2020-09-25 | $25.19 | $25.30 | $25.06 | $25.30 | $22.71 | 4,876 |
| 2020-09-24 | $24.91 | $25.28 | $24.91 | $25.10 | $22.53 | 7,018 |
| 2020-09-23 | $25.25 | $25.25 | $24.96 | $25.04 | $22.48 | 6,554 |
| 2020-09-22 | $25.05 | $25.13 | $24.96 | $24.96 | $22.41 | 3,721 |
| 2020-09-21 | $24.96 | $24.98 | $24.90 | $24.90 | $22.36 | 2,223 |
| 2020-09-18 | $25.30 | $25.30 | $24.96 | $24.96 | $22.41 | 2,313 |
| 2020-09-17 | $25.27 | $25.27 | $24.87 | $24.95 | $22.39 | 7,370 |
| 2020-09-16 | $24.95 | $25.29 | $24.95 | $25.14 | $22.57 | 7,798 |
| 2020-09-15 | $25.00 | $25.49 | $25.00 | $25.05 | $22.48 | 9,144 |
| 2020-09-14 | $24.83 | $25.59 | $24.83 | $25.59 | $22.97 | 6,980 |
| 2020-09-11 | $24.85 | $24.88 | $24.85 | $24.87 | $22.32 | 2,776 |
| 2020-09-10 | $24.90 | $24.92 | $24.76 | $24.76 | $22.23 | 6,534 |
| 2020-09-09 | $25.04 | $25.15 | $24.98 | $24.98 | $22.28 | 9,741 |
| 2020-09-08 | $25.14 | $25.18 | $24.95 | $25.11 | $22.39 | 3,078 |
| 2020-09-04 | $25.12 | $25.17 | $24.99 | $25.17 | $22.45 | 4,516 |
| 2020-09-03 | $25.20 | $25.24 | $25.10 | $25.10 | $22.39 | 3,282 |
| 2020-09-02 | $24.85 | $25.18 | $24.85 | $25.18 | $22.46 | 5,587 |
| 2020-09-01 | $25.17 | $25.21 | $24.83 | $24.83 | $22.14 | 4,236 |
| 2020-08-31 | $25.28 | $25.28 | $24.80 | $24.96 | $22.26 | 5,487 |
| 2020-08-28 | $25.16 | $25.26 | $24.53 | $24.90 | $22.21 | 20,888 |
| 2020-08-27 | $24.90 | $25.16 | $24.90 | $25.15 | $22.43 | 6,078 |
| 2020-08-26 | $24.98 | $24.98 | $24.84 | $24.88 | $22.19 | 3,275 |
| 2020-08-25 | $24.95 | $24.98 | $24.94 | $24.98 | $22.27 | 1,051 |
| 2020-08-24 | $24.90 | $24.93 | $24.88 | $24.88 | $22.19 | 945 |
| 2020-08-21 | $24.91 | $25.00 | $24.81 | $24.81 | $22.13 | 1,167 |
| 2020-08-20 | $24.73 | $24.73 | $24.73 | $24.73 | $22.06 | 115 |
| 2020-08-19 | $24.80 | $24.80 | $24.73 | $24.73 | $22.06 | 722 |
| 2020-08-18 | $24.65 | $24.94 | $24.46 | $24.46 | $21.81 | 5,780 |
| 2020-08-17 | $24.70 | $24.80 | $24.63 | $24.65 | $21.98 | 11,831 |
| 2020-08-14 | $24.75 | $24.80 | $24.69 | $24.69 | $22.02 | 6,865 |
| 2020-08-13 | $24.60 | $24.80 | $24.59 | $24.61 | $21.95 | 7,269 |
| 2020-08-12 | $24.24 | $24.74 | $24.24 | $24.74 | $22.06 | 10,726 |
| 2020-08-11 | $24.50 | $24.67 | $24.35 | $24.37 | $21.73 | 4,005 |
| 2020-08-10 | $24.24 | $24.70 | $24.24 | $24.59 | $21.78 | 4,928 |
| 2020-08-07 | $24.70 | $24.74 | $24.21 | $24.23 | $21.47 | 5,956 |
| 2020-08-06 | $24.44 | $24.60 | $24.25 | $24.40 | $21.62 | 3,201 |
| 2020-08-05 | $24.15 | $24.50 | $24.15 | $24.33 | $21.55 | 3,473 |
| 2020-08-04 | $24.30 | $24.30 | $24.23 | $24.29 | $21.52 | 3,911 |
| 2020-08-03 | $24.05 | $24.40 | $24.05 | $24.20 | $21.44 | 9,150 |
| 2020-07-31 | $24.08 | $24.23 | $23.80 | $24.10 | $21.35 | 9,393 |
| 2020-07-30 | $24.06 | $24.20 | $24.06 | $24.12 | $21.37 | 2,274 |
| 2020-07-29 | $24.12 | $24.20 | $24.02 | $24.18 | $21.42 | 5,880 |
| 2020-07-28 | $24.33 | $24.40 | $24.10 | $24.10 | $21.35 | 4,935 |
| 2020-07-27 | $24.45 | $24.45 | $24.05 | $24.20 | $21.44 | 14,123 |
| 2020-07-24 | $24.43 | $24.43 | $24.43 | $24.43 | $21.64 | 1,382 |
| 2020-07-23 | $24.50 | $24.50 | $24.11 | $24.11 | $21.36 | 3,416 |
| 2020-07-22 | $24.41 | $24.41 | $24.20 | $24.30 | $21.53 | 2,224 |
| 2020-07-21 | $24.62 | $24.62 | $24.25 | $24.38 | $21.60 | 1,111 |
| 2020-07-20 | $24.04 | $24.04 | $24.04 | $24.04 | $21.30 | 248 |
| 2020-07-17 | $24.10 | $24.26 | $24.02 | $24.04 | $21.30 | 6,625 |
| 2020-07-16 | $24.17 | $24.31 | $24.11 | $24.14 | $21.39 | 6,192 |
| 2020-07-15 | $24.03 | $24.25 | $24.03 | $24.14 | $21.39 | 6,454 |
| 2020-07-14 | $24.45 | $24.56 | $24.10 | $24.10 | $21.35 | 5,754 |
| 2020-07-13 | $24.05 | $24.25 | $24.00 | $24.18 | $21.42 | 2,644 |
| 2020-07-10 | $24.48 | $24.48 | $23.96 | $24.04 | $21.30 | 12,917 |
| 2020-07-09 | $24.40 | $24.63 | $24.09 | $24.40 | $21.47 | 10,474 |
| 2020-07-08 | $24.17 | $24.35 | $24.01 | $24.35 | $21.43 | 6,378 |
| 2020-07-07 | $24.46 | $24.48 | $23.96 | $23.96 | $21.09 | 5,714 |
| 2020-07-06 | $24.49 | $24.64 | $24.25 | $24.25 | $21.34 | 3,500 |
| 2020-07-02 | $24.11 | $24.25 | $23.90 | $24.14 | $21.24 | 7,599 |
| 2020-07-01 | $24.15 | $24.63 | $24.13 | $24.26 | $21.35 | 5,885 |
| 2020-06-30 | $23.90 | $24.22 | $23.90 | $24.12 | $21.23 | 2,356 |
| 2020-06-29 | $24.18 | $24.18 | $23.80 | $23.90 | $21.03 | 11,929 |
| 2020-06-26 | $24.30 | $24.30 | $23.83 | $23.83 | $20.97 | 2,330 |
| 2020-06-25 | $24.28 | $24.38 | $23.98 | $24.27 | $21.36 | 9,010 |
| 2020-06-24 | $24.64 | $24.64 | $24.20 | $24.45 | $21.52 | 2,180 |
| 2020-06-23 | $24.29 | $24.85 | $23.75 | $24.70 | $21.74 | 7,990 |
| 2020-06-22 | $23.75 | $24.42 | $23.75 | $24.27 | $21.36 | 1,281 |
| 2020-06-19 | $24.17 | $24.17 | $23.90 | $23.90 | $21.03 | 2,508 |
| 2020-06-18 | $23.89 | $24.17 | $23.84 | $23.91 | $21.04 | 2,519 |
| 2020-06-17 | $24.25 | $24.31 | $23.93 | $23.93 | $21.06 | 10,490 |
| 2020-06-16 | $24.33 | $24.88 | $24.09 | $24.25 | $21.34 | 11,861 |
| 2020-06-15 | $24.55 | $24.89 | $24.18 | $24.21 | $21.31 | 5,129 |
| 2020-06-12 | $24.89 | $24.89 | $24.34 | $24.53 | $21.59 | 9,456 |
| 2020-06-11 | $24.70 | $25.42 | $24.36 | $24.65 | $21.69 | 14,703 |
| 2020-06-10 | $24.70 | $25.08 | $24.57 | $24.98 | $21.84 | 4,675 |
| 2020-06-09 | $25.01 | $25.01 | $24.65 | $24.70 | $21.60 | 2,009 |
| 2020-06-08 | $24.95 | $24.95 | $24.75 | $24.75 | $21.64 | 6,103 |
| 2020-06-05 | $24.92 | $25.20 | $24.67 | $24.79 | $21.67 | 9,602 |
| 2020-06-04 | $24.92 | $24.92 | $24.45 | $24.45 | $21.38 | 9,931 |
| 2020-06-03 | $24.75 | $25.40 | $24.70 | $25.03 | $21.88 | 10,027 |
| 2020-06-02 | $24.20 | $24.49 | $24.00 | $24.35 | $21.29 | 16,203 |
| 2020-06-01 | $24.51 | $24.51 | $23.88 | $24.20 | $21.16 | 12,151 |
| 2020-05-29 | $24.15 | $24.75 | $23.98 | $24.26 | $21.21 | 3,369 |
| 2020-05-28 | $24.15 | $24.15 | $23.88 | $23.96 | $20.95 | 10,414 |
| 2020-05-27 | $24.12 | $24.49 | $23.75 | $23.75 | $20.77 | 10,884 |
| 2020-05-26 | $23.50 | $24.69 | $23.25 | $24.22 | $21.18 | 28,344 |
| 2020-05-22 | $22.25 | $22.79 | $22.25 | $22.79 | $19.92 | 5,742 |
| 2020-05-21 | $22.25 | $22.45 | $22.06 | $22.35 | $19.54 | 11,674 |
| 2020-05-20 | $22.50 | $22.50 | $22.29 | $22.29 | $19.49 | 787 |
| 2020-05-19 | $22.50 | $22.50 | $22.25 | $22.43 | $19.61 | 2,314 |
| 2020-05-18 | $22.32 | $22.32 | $21.67 | $22.00 | $19.24 | 9,773 |
| 2020-05-15 | $21.50 | $22.15 | $21.25 | $21.46 | $18.76 | 4,152 |
| 2020-05-14 | $21.80 | $22.44 | $21.00 | $21.80 | $19.06 | 10,841 |
| 2020-05-13 | $22.67 | $22.70 | $22.01 | $22.05 | $19.28 | 2,706 |
| 2020-05-12 | $23.55 | $23.55 | $22.81 | $23.00 | $20.11 | 5,764 |
| 2020-05-11 | $23.30 | $24.00 | $22.08 | $23.90 | $20.90 | 6,550 |
| 2020-05-08 | $24.00 | $24.00 | $22.98 | $23.60 | $20.50 | 16,243 |
| 2020-05-07 | $22.50 | $22.75 | $22.20 | $22.40 | $19.45 | 3,856 |
| 2020-05-06 | $21.87 | $22.20 | $21.87 | $22.06 | $19.16 | 1,659 |
| 2020-05-05 | $22.06 | $22.10 | $21.72 | $22.00 | $19.11 | 3,786 |
| 2020-05-04 | $22.22 | $22.22 | $21.51 | $21.75 | $18.89 | 3,543 |
| 2020-05-01 | $22.21 | $22.21 | $22.21 | $22.21 | $19.29 | 687 |
| 2020-04-30 | $22.10 | $22.21 | $22.10 | $22.21 | $19.29 | 2,217 |
| 2020-04-29 | $22.19 | $23.00 | $21.88 | $22.48 | $19.52 | 11,514 |
| 2020-04-28 | $20.70 | $21.69 | $20.63 | $21.33 | $18.52 | 4,812 |
| 2020-04-27 | $20.27 | $21.00 | $20.21 | $20.50 | $17.80 | 5,922 |
| 2020-04-24 | $21.29 | $21.29 | $20.24 | $20.62 | $17.91 | 4,724 |
| 2020-04-23 | $21.61 | $21.61 | $20.98 | $20.98 | $18.22 | 5,339 |
| 2020-04-22 | $21.14 | $21.40 | $21.00 | $21.40 | $18.59 | 9,796 |
| 2020-04-21 | $20.93 | $21.30 | $20.63 | $21.30 | $18.50 | 21,172 |
| 2020-04-20 | $21.48 | $21.48 | $20.54 | $20.99 | $18.23 | 9,026 |
| 2020-04-17 | $22.45 | $22.45 | $21.13 | $21.45 | $18.63 | 7,252 |
| 2020-04-16 | $20.25 | $22.05 | $20.25 | $21.99 | $19.10 | 9,681 |
| 2020-04-15 | $21.00 | $21.00 | $18.75 | $20.55 | $17.85 | 17,830 |
| 2020-04-14 | $21.51 | $22.00 | $21.24 | $21.24 | $18.45 | 5,951 |
| 2020-04-13 | $21.75 | $21.90 | $21.00 | $21.25 | $18.45 | 6,500 |
| 2020-04-09 | $20.92 | $22.37 | $20.92 | $21.80 | $18.93 | 15,913 |
| 2020-04-08 | $20.51 | $22.39 | $20.46 | $20.50 | $17.67 | 2,638 |
| 2020-04-07 | $20.00 | $20.52 | $19.76 | $20.15 | $17.37 | 5,625 |
| 2020-04-06 | $19.52 | $19.99 | $19.48 | $19.72 | $17.00 | 1,634 |
| 2020-04-03 | $19.75 | $19.75 | $18.00 | $18.45 | $15.91 | 8,465 |
| 2020-04-02 | $19.43 | $20.69 | $19.25 | $20.00 | $17.24 | 4,965 |
| 2020-04-01 | $20.40 | $21.09 | $18.27 | $19.12 | $16.48 | 10,300 |
| 2020-03-31 | $20.35 | $21.13 | $20.35 | $20.61 | $17.77 | 2,553 |
| 2020-03-30 | $21.01 | $21.23 | $20.25 | $20.25 | $17.46 | 9,178 |
| 2020-03-27 | $20.60 | $20.80 | $20.00 | $20.80 | $17.93 | 8,299 |
| 2020-03-26 | $19.68 | $21.25 | $19.68 | $20.51 | $17.68 | 5,456 |
| 2020-03-25 | $17.99 | $20.00 | $17.65 | $20.00 | $17.24 | 14,239 |
| 2020-03-24 | $17.74 | $19.75 | $17.00 | $17.00 | $14.66 | 4,956 |
| 2020-03-23 | $17.05 | $17.05 | $13.30 | $16.50 | $14.22 | 20,366 |
| 2020-03-20 | $18.76 | $19.87 | $17.07 | $17.07 | $14.72 | 11,088 |
| 2020-03-19 | $16.41 | $18.33 | $15.91 | $18.30 | $15.78 | 19,673 |
| 2020-03-18 | $22.00 | $22.00 | $14.54 | $15.61 | $13.46 | 23,775 |
| 2020-03-17 | $23.02 | $23.19 | $22.01 | $22.01 | $18.97 | 5,734 |
| 2020-03-16 | $23.90 | $23.90 | $22.15 | $22.90 | $19.74 | 22,682 |
| 2020-03-13 | $25.01 | $25.01 | $24.19 | $24.42 | $21.05 | 10,351 |
| 2020-03-12 | $24.95 | $24.99 | $24.09 | $24.31 | $20.96 | 24,910 |
| 2020-03-11 | $25.37 | $25.46 | $25.03 | $25.03 | $21.58 | 6,182 |
| 2020-03-10 | $25.59 | $25.90 | $25.50 | $25.60 | $21.93 | 7,218 |
| 2020-03-09 | $25.30 | $25.97 | $25.28 | $25.50 | $21.84 | 10,834 |
| 2020-03-06 | $25.75 | $26.04 | $25.02 | $26.04 | $22.30 | 10,829 |
| 2020-03-05 | $26.20 | $26.24 | $26.10 | $26.24 | $22.48 | 2,959 |
| 2020-03-04 | $25.76 | $26.42 | $25.76 | $26.35 | $22.57 | 4,463 |
| 2020-03-03 | $25.55 | $25.93 | $25.48 | $25.73 | $22.04 | 15,613 |
| 2020-03-02 | $25.57 | $25.93 | $25.21 | $25.38 | $21.74 | 13,231 |
| 2020-02-28 | $25.64 | $25.77 | $25.12 | $25.42 | $21.77 | 16,318 |
| 2020-02-27 | $25.75 | $26.00 | $25.67 | $25.80 | $22.10 | 4,901 |
| 2020-02-26 | $26.05 | $26.05 | $25.72 | $25.90 | $22.18 | 9,237 |
| 2020-02-25 | $26.31 | $26.31 | $25.72 | $25.98 | $22.25 | 13,614 |
| 2020-02-24 | $26.24 | $26.33 | $26.03 | $26.20 | $22.44 | 14,405 |
| 2020-02-21 | $26.36 | $26.40 | $26.30 | $26.30 | $22.53 | 4,314 |
| 2020-02-20 | $26.35 | $26.40 | $26.35 | $26.39 | $22.60 | 4,067 |
| 2020-02-19 | $26.40 | $26.40 | $26.31 | $26.37 | $22.59 | 5,427 |
| 2020-02-18 | $26.35 | $26.40 | $26.35 | $26.40 | $22.61 | 939 |
| 2020-02-14 | $26.49 | $26.50 | $26.31 | $26.31 | $22.54 | 14,630 |
| 2020-02-13 | $26.58 | $26.64 | $26.49 | $26.49 | $22.69 | 3,476 |
| 2020-02-12 | $26.46 | $26.60 | $26.46 | $26.46 | $22.66 | 5,873 |
| 2020-02-11 | $26.51 | $26.51 | $26.45 | $26.46 | $22.66 | 3,408 |
| 2020-02-10 | $26.73 | $26.75 | $26.62 | $26.65 | $22.69 | 4,523 |
| 2020-02-07 | $26.92 | $26.93 | $26.70 | $26.70 | $22.73 | 5,692 |
| 2020-02-06 | $26.77 | $27.10 | $26.77 | $26.85 | $22.86 | 11,067 |
| 2020-02-05 | $26.94 | $26.98 | $26.75 | $26.98 | $22.97 | 4,778 |
| 2020-02-04 | $26.74 | $26.95 | $26.63 | $26.76 | $22.78 | 5,854 |
| 2020-02-03 | $26.81 | $26.81 | $26.60 | $26.61 | $22.65 | 6,207 |
| 2020-01-31 | $26.87 | $26.87 | $26.79 | $26.79 | $22.80 | 1,342 |
| 2020-01-30 | $26.71 | $26.85 | $26.67 | $26.77 | $22.79 | 4,595 |
| 2020-01-29 | $26.85 | $26.92 | $26.75 | $26.81 | $22.82 | 6,829 |
| 2020-01-28 | $26.85 | $26.85 | $26.71 | $26.71 | $22.74 | 1,512 |
| 2020-01-27 | $26.63 | $26.70 | $26.63 | $26.70 | $22.73 | 2,024 |
| 2020-01-24 | $26.88 | $26.89 | $26.84 | $26.89 | $22.89 | 2,423 |
| 2020-01-23 | $26.91 | $26.98 | $26.65 | $26.85 | $22.86 | 4,623 |
| 2020-01-22 | $26.79 | $26.98 | $26.62 | $26.91 | $22.91 | 4,254 |
| 2020-01-21 | $26.56 | $26.73 | $26.56 | $26.73 | $22.76 | 4,230 |
| 2020-01-17 | $26.80 | $26.80 | $26.63 | $26.63 | $22.67 | 2,281 |
| 2020-01-16 | $26.55 | $26.85 | $26.55 | $26.85 | $22.86 | 1,481 |
| 2020-01-15 | $26.70 | $26.70 | $26.56 | $26.56 | $22.61 | 1,777 |
| 2020-01-14 | $26.39 | $26.82 | $26.39 | $26.80 | $22.82 | 8,380 |
| 2020-01-13 | $26.65 | $26.65 | $26.40 | $26.50 | $22.56 | 4,639 |
| 2020-01-10 | $26.50 | $26.51 | $26.50 | $26.50 | $22.56 | 1,929 |
| 2020-01-09 | $26.70 | $26.72 | $26.50 | $26.72 | $22.61 | 2,376 |
| 2020-01-08 | $26.58 | $26.70 | $26.52 | $26.53 | $22.45 | 4,313 |
| 2020-01-07 | $26.39 | $26.53 | $26.39 | $26.51 | $22.43 | 4,667 |
| 2020-01-06 | $26.33 | $26.50 | $26.27 | $26.27 | $22.23 | 4,279 |
| 2020-01-03 | $26.35 | $26.44 | $26.35 | $26.44 | $22.37 | 3,230 |
| 2020-01-02 | $26.28 | $26.31 | $26.20 | $26.20 | $22.17 | 10,791 |
| 2019-12-31 | $26.25 | $26.48 | $26.25 | $26.45 | $22.38 | 1,903 |
| 2019-12-30 | $26.30 | $26.32 | $26.25 | $26.28 | $22.24 | 3,282 |
| 2019-12-27 | $26.30 | $26.41 | $26.20 | $26.20 | $22.17 | 4,134 |
| 2019-12-26 | $26.31 | $26.31 | $26.31 | $26.31 | $22.26 | 380 |
| 2019-12-24 | $26.23 | $26.30 | $26.17 | $26.23 | $22.19 | 6,174 |
| 2019-12-23 | $26.42 | $26.44 | $26.28 | $26.30 | $22.26 | 15,306 |
| 2019-12-20 | $26.43 | $26.68 | $26.40 | $26.49 | $22.41 | 4,389 |
| 2019-12-19 | $26.42 | $26.62 | $26.40 | $26.40 | $22.34 | 8,403 |
| 2019-12-18 | $26.30 | $26.50 | $26.30 | $26.42 | $22.36 | 3,496 |
| 2019-12-17 | $26.30 | $26.60 | $26.30 | $26.50 | $22.42 | 4,357 |
| 2019-12-16 | $26.25 | $26.48 | $26.25 | $26.30 | $22.26 | 1,454 |
| 2019-12-13 | $26.48 | $26.48 | $26.27 | $26.35 | $22.30 | 2,377 |
| 2019-12-12 | $26.24 | $26.59 | $26.24 | $26.30 | $22.26 | 4,480 |
| 2019-12-11 | $26.70 | $26.70 | $26.21 | $26.37 | $22.31 | 2,970 |
| 2019-12-10 | $26.68 | $26.79 | $26.46 | $26.69 | $22.45 | 893 |
| 2019-12-09 | $26.59 | $26.71 | $26.59 | $26.62 | $22.39 | 5,985 |
| 2019-12-06 | $26.50 | $26.93 | $26.50 | $26.73 | $22.48 | 2,764 |
| 2019-12-05 | $26.32 | $26.50 | $26.23 | $26.32 | $22.14 | 1,953 |
| 2019-12-04 | $26.03 | $26.58 | $26.02 | $26.50 | $22.28 | 4,757 |
| 2019-12-03 | $25.98 | $26.19 | $25.96 | $26.19 | $22.03 | 2,235 |
| 2019-12-02 | $25.85 | $26.05 | $25.85 | $26.00 | $21.87 | 6,361 |
| 2019-11-29 | $26.26 | $26.33 | $25.63 | $25.88 | $21.77 | 8,240 |
| 2019-11-27 | $26.12 | $26.35 | $26.11 | $26.25 | $22.08 | 7,837 |
| 2019-11-26 | $26.59 | $26.59 | $26.03 | $26.08 | $21.93 | 26,214 |
| 2019-11-25 | $26.30 | $26.44 | $26.30 | $26.44 | $22.24 | 4,234 |
| 2019-11-22 | $26.35 | $26.59 | $26.26 | $26.43 | $22.23 | 6,556 |
| 2019-11-21 | $26.52 | $26.52 | $26.47 | $26.50 | $22.29 | 7,606 |
| 2019-11-20 | $26.36 | $26.60 | $26.34 | $26.37 | $22.18 | 4,676 |
| 2019-11-19 | $26.34 | $26.68 | $26.28 | $26.62 | $22.39 | 6,324 |
| 2019-11-18 | $26.50 | $26.50 | $26.33 | $26.41 | $22.22 | 2,473 |
| 2019-11-15 | $26.50 | $26.55 | $26.40 | $26.40 | $22.20 | 651 |
| 2019-11-14 | $26.35 | $26.49 | $26.33 | $26.49 | $22.28 | 3,681 |
| 2019-11-13 | $26.50 | $26.50 | $26.50 | $26.50 | $22.29 | 554 |
| 2019-11-12 | $26.53 | $26.53 | $26.35 | $26.49 | $22.28 | 639 |
| 2019-11-11 | $26.36 | $26.36 | $26.36 | $26.36 | $22.17 | 516 |
| 2019-11-08 | $26.39 | $26.55 | $26.39 | $26.55 | $22.33 | 600 |
| 2019-11-07 | $26.65 | $26.70 | $26.50 | $26.50 | $22.15 | 4,165 |
| 2019-11-06 | $26.57 | $26.57 | $26.55 | $26.55 | $22.19 | 577 |
| 2019-11-05 | $26.70 | $26.70 | $26.55 | $26.55 | $22.19 | 2,644 |
| 2019-11-04 | $26.75 | $27.00 | $26.70 | $26.70 | $22.32 | 1,225 |
| 2019-11-01 | $26.76 | $26.87 | $26.75 | $26.75 | $22.36 | 1,501 |
| 2019-10-31 | $26.95 | $27.10 | $26.74 | $26.94 | $22.52 | 6,092 |
| 2019-10-30 | $26.63 | $26.96 | $26.63 | $26.96 | $22.54 | 4,644 |
| 2019-10-29 | $26.79 | $26.79 | $26.71 | $26.71 | $22.33 | 881 |
| 2019-10-28 | $26.62 | $26.62 | $26.53 | $26.59 | $22.23 | 1,811 |
| 2019-10-25 | $26.49 | $26.64 | $26.49 | $26.64 | $22.27 | 1,686 |
| 2019-10-24 | $26.57 | $26.77 | $26.41 | $26.41 | $22.08 | 1,895 |
| 2019-10-23 | $26.69 | $26.70 | $26.56 | $26.56 | $22.21 | 1,426 |
| 2019-10-22 | $26.50 | $26.50 | $26.50 | $26.50 | $22.15 | 613 |
| 2019-10-21 | $26.50 | $26.61 | $26.45 | $26.45 | $22.11 | 3,202 |
| 2019-10-18 | $26.64 | $26.64 | $26.50 | $26.50 | $22.15 | 5,655 |
| 2019-10-17 | $26.48 | $26.64 | $26.45 | $26.64 | $22.27 | 2,006 |
| 2019-10-16 | $26.34 | $26.69 | $26.34 | $26.50 | $22.15 | 10,396 |
| 2019-10-15 | $26.40 | $26.40 | $26.38 | $26.39 | $22.06 | 839 |
| 2019-10-14 | $26.55 | $26.71 | $26.50 | $26.50 | $22.15 | 6,138 |
| 2019-10-11 | $27.00 | $27.00 | $26.35 | $26.68 | $22.30 | 9,013 |
| 2019-10-10 | $26.45 | $26.70 | $26.36 | $26.70 | $22.32 | 4,794 |
| 2019-10-09 | $26.51 | $26.64 | $26.45 | $26.45 | $21.98 | 2,243 |
| 2019-10-08 | $26.45 | $26.64 | $26.45 | $26.64 | $22.14 | 10,725 |
| 2019-10-07 | $26.60 | $26.60 | $26.28 | $26.47 | $21.99 | 3,546 |
| 2019-10-04 | $26.75 | $26.75 | $26.50 | $26.68 | $22.17 | 4,108 |
| 2019-10-03 | $26.52 | $26.69 | $26.52 | $26.62 | $22.12 | 2,140 |
| 2019-10-02 | $27.00 | $27.00 | $26.51 | $26.60 | $22.10 | 4,840 |
| 2019-10-01 | $26.72 | $27.00 | $26.41 | $26.93 | $22.38 | 3,680 |
| 2019-09-30 | $26.48 | $26.71 | $26.36 | $26.53 | $22.04 | 5,426 |
| 2019-09-27 | $26.29 | $26.50 | $26.20 | $26.20 | $21.77 | 6,815 |
| 2019-09-26 | $26.23 | $26.38 | $26.21 | $26.21 | $21.78 | 4,131 |
| 2019-09-25 | $26.20 | $26.30 | $26.20 | $26.24 | $21.80 | 711 |
| 2019-09-24 | $26.38 | $26.38 | $26.20 | $26.22 | $21.79 | 3,894 |
| 2019-09-23 | $26.23 | $26.30 | $26.23 | $26.26 | $21.82 | 5,147 |
| 2019-09-20 | $26.33 | $26.39 | $26.24 | $26.24 | $21.81 | 5,253 |
| 2019-09-19 | $26.41 | $26.50 | $26.33 | $26.33 | $21.88 | 4,857 |
| 2019-09-18 | $26.61 | $26.61 | $26.35 | $26.50 | $22.02 | 3,903 |
| 2019-09-17 | $26.60 | $26.64 | $26.60 | $26.61 | $22.11 | 3,743 |
| 2019-09-16 | $26.37 | $26.52 | $26.37 | $26.50 | $22.02 | 1,582 |
| 2019-09-13 | $26.68 | $26.68 | $26.54 | $26.60 | $22.10 | 2,241 |
| 2019-09-12 | $26.69 | $26.69 | $26.49 | $26.50 | $22.02 | 4,764 |
| 2019-09-11 | $26.50 | $26.58 | $26.50 | $26.58 | $22.08 | 1,315 |
| 2019-09-10 | $26.60 | $26.60 | $26.45 | $26.54 | $21.92 | 1,101 |
| 2019-09-09 | $26.74 | $26.74 | $26.41 | $26.45 | $21.84 | 2,974 |
| 2019-09-06 | $26.64 | $26.64 | $26.38 | $26.45 | $21.85 | 3,357 |
| 2019-09-05 | $26.52 | $26.59 | $26.43 | $26.52 | $21.90 | 2,934 |
| 2019-09-04 | $26.60 | $26.60 | $26.30 | $26.30 | $21.72 | 2,110 |
| 2019-09-03 | $26.50 | $26.60 | $26.50 | $26.60 | $21.97 | 617 |
| 2019-08-30 | $26.65 | $26.65 | $26.43 | $26.43 | $21.83 | 771 |
| 2019-08-29 | $26.51 | $26.51 | $26.34 | $26.35 | $21.76 | 1,962 |
| 2019-08-28 | $26.37 | $26.66 | $26.37 | $26.58 | $21.95 | 7,010 |
| 2019-08-27 | $26.35 | $26.69 | $26.22 | $26.69 | $22.04 | 7,950 |
| 2019-08-26 | $26.30 | $26.37 | $26.30 | $26.37 | $21.78 | 2,068 |
| 2019-08-23 | $26.30 | $26.30 | $26.26 | $26.26 | $21.69 | 382 |
| 2019-08-22 | $26.39 | $26.39 | $26.30 | $26.32 | $21.74 | 2,291 |
| 2019-08-21 | $26.30 | $26.33 | $26.19 | $26.33 | $21.75 | 1,195 |
| 2019-08-20 | $26.41 | $26.41 | $26.12 | $26.35 | $21.76 | 16,596 |
| 2019-08-19 | $26.14 | $26.65 | $26.14 | $26.64 | $22.00 | 10,785 |
| 2019-08-16 | $26.08 | $26.22 | $26.01 | $26.14 | $21.59 | 9,435 |
| 2019-08-15 | $26.17 | $26.17 | $26.05 | $26.05 | $21.52 | 5,965 |
| 2019-08-14 | $26.14 | $26.15 | $26.13 | $26.15 | $21.60 | 4,040 |
| 2019-08-13 | $26.02 | $26.17 | $26.02 | $26.17 | $21.61 | 4,535 |
| 2019-08-12 | $26.10 | $26.28 | $25.97 | $26.00 | $21.47 | 16,017 |
| 2019-08-09 | $26.14 | $26.20 | $26.09 | $26.15 | $21.59 | 7,843 |
| 2019-08-08 | $26.30 | $26.30 | $26.21 | $26.27 | $21.56 | 4,452 |
| 2019-08-07 | $26.34 | $26.45 | $26.14 | $26.24 | $21.54 | 8,782 |
| 2019-08-06 | $26.25 | $26.37 | $26.08 | $26.34 | $21.62 | 12,082 |
| 2019-08-05 | $26.35 | $26.35 | $26.23 | $26.27 | $21.56 | 1,860 |
| 2019-08-02 | $26.30 | $26.40 | $26.30 | $26.38 | $21.65 | 1,534 |
| 2019-08-01 | $26.38 | $26.41 | $26.31 | $26.35 | $21.63 | 2,561 |
| 2019-07-31 | $26.36 | $26.68 | $26.29 | $26.31 | $21.60 | 14,566 |
| 2019-07-30 | $26.35 | $26.43 | $26.32 | $26.40 | $21.67 | 3,041 |
| 2019-07-29 | $26.41 | $26.41 | $26.34 | $26.34 | $21.62 | 735 |
| 2019-07-26 | $26.38 | $26.49 | $26.38 | $26.44 | $21.70 | 2,004 |
| 2019-07-25 | $26.40 | $26.40 | $26.28 | $26.31 | $21.59 | 18,277 |
| 2019-07-24 | $26.30 | $26.39 | $26.30 | $26.35 | $21.63 | 4,249 |
| 2019-07-23 | $26.48 | $26.67 | $26.31 | $26.52 | $21.77 | 5,368 |
| 2019-07-22 | $26.54 | $26.68 | $26.24 | $26.27 | $21.56 | 2,194 |
| 2019-07-19 | $26.65 | $26.68 | $26.35 | $26.40 | $21.67 | 3,867 |
| 2019-07-18 | $26.40 | $26.40 | $26.30 | $26.35 | $21.63 | 2,371 |
| 2019-07-17 | $26.23 | $26.47 | $26.20 | $26.47 | $21.73 | 2,166 |
| 2019-07-16 | $26.47 | $26.47 | $26.16 | $26.16 | $21.47 | 4,679 |
| 2019-07-15 | $26.58 | $26.70 | $26.58 | $26.70 | $21.92 | 645 |
| 2019-07-12 | $26.75 | $26.75 | $26.49 | $26.49 | $21.74 | 1,404 |
| 2019-07-11 | $26.29 | $26.75 | $26.29 | $26.50 | $21.75 | 5,788 |
| 2019-07-10 | $27.15 | $27.16 | $26.74 | $26.98 | $22.01 | 2,819 |
| 2019-07-09 | $27.17 | $27.17 | $26.77 | $26.77 | $21.84 | 1,404 |
| 2019-07-08 | $26.80 | $26.80 | $26.80 | $26.80 | $21.87 | 1,300 |
| 2019-07-05 | $26.50 | $30.01 | $26.45 | $26.80 | $21.87 | 15,408 |
| 2019-07-03 | $26.25 | $26.38 | $26.25 | $26.38 | $21.52 | 403 |
| 2019-07-02 | $26.14 | $26.50 | $26.14 | $26.50 | $21.62 | 4,852 |
| 2019-07-01 | $26.18 | $26.18 | $26.16 | $26.16 | $21.34 | 537 |
| 2019-06-28 | $26.20 | $26.20 | $26.19 | $26.20 | $21.38 | 990 |
| 2019-06-27 | $26.14 | $26.14 | $26.14 | $26.14 | $21.33 | 203 |
| 2019-06-26 | $26.29 | $26.34 | $26.11 | $26.34 | $21.49 | 1,984 |
| 2019-06-25 | $26.10 | $26.10 | $26.10 | $26.10 | $21.29 | 163 |
| 2019-06-24 | $26.11 | $26.11 | $26.11 | $26.11 | $21.30 | 375 |
| 2019-06-21 | $26.16 | $26.25 | $26.06 | $26.10 | $21.29 | 6,052 |
| 2019-06-20 | $26.15 | $26.33 | $26.15 | $26.33 | $21.49 | 400 |
| 2019-06-19 | $26.27 | $26.27 | $26.10 | $26.16 | $21.34 | 3,263 |
| 2019-06-18 | $26.09 | $26.39 | $26.09 | $26.39 | $21.53 | 878 |
| 2019-06-17 | $26.32 | $26.45 | $26.32 | $26.45 | $21.58 | 1,650 |
| 2019-06-14 | $26.30 | $26.30 | $26.30 | $26.30 | $21.46 | 611 |
| 2019-06-13 | $26.15 | $26.20 | $26.15 | $26.20 | $21.37 | 870 |
| 2019-06-12 | $26.22 | $26.30 | $26.22 | $26.27 | $21.43 | 637 |
| 2019-06-11 | $26.27 | $26.30 | $26.20 | $26.20 | $21.38 | 1,963 |
| 2019-06-10 | $26.27 | $26.35 | $26.21 | $26.29 | $21.32 | 1,621 |
| 2019-06-07 | $26.20 | $26.25 | $26.20 | $26.25 | $21.28 | 1,478 |
| 2019-06-06 | $26.27 | $26.27 | $26.27 | $26.27 | $21.30 | 298 |
| 2019-06-05 | $26.24 | $26.29 | $26.24 | $26.29 | $21.32 | 391 |
| 2019-06-04 | $26.39 | $26.40 | $26.30 | $26.30 | $21.33 | 2,985 |
| 2019-06-03 | $26.32 | $26.39 | $26.15 | $26.22 | $21.26 | 1,161 |
| 2019-05-31 | $26.32 | $26.32 | $26.30 | $26.30 | $21.33 | 804 |
| 2019-05-30 | $26.39 | $26.39 | $26.21 | $26.32 | $21.34 | 3,653 |
| 2019-05-29 | $26.27 | $26.34 | $26.27 | $26.33 | $21.35 | 1,807 |
| 2019-05-28 | $26.16 | $26.24 | $26.16 | $26.24 | $21.28 | 2,143 |
| 2019-05-24 | $26.25 | $26.25 | $26.03 | $26.16 | $21.21 | 4,466 |
| 2019-05-23 | $26.15 | $26.15 | $26.15 | $26.15 | $21.20 | 152 |
| 2019-05-22 | $26.33 | $26.40 | $26.32 | $26.38 | $21.39 | 5,301 |
| 2019-05-21 | $26.23 | $26.28 | $26.23 | $26.25 | $21.29 | 1,646 |
| 2019-05-20 | $26.25 | $26.25 | $25.99 | $26.14 | $21.20 | 11,279 |
| 2019-05-17 | $26.30 | $26.30 | $26.30 | $26.30 | $21.33 | 57 |
| 2019-05-16 | $26.27 | $26.30 | $26.07 | $26.30 | $21.33 | 5,040 |
| 2019-05-15 | $26.29 | $26.29 | $26.03 | $26.11 | $21.17 | 6,496 |
| 2019-05-14 | $26.24 | $26.38 | $26.17 | $26.36 | $21.37 | 1,364 |
| 2019-05-13 | $26.10 | $26.10 | $26.10 | $26.10 | $21.16 | 56 |
| 2019-05-10 | $26.03 | $26.10 | $26.03 | $26.10 | $21.16 | 2,993 |
| 2019-05-09 | $26.10 | $26.23 | $26.10 | $26.11 | $21.04 | 1,547 |
| 2019-05-08 | $26.40 | $26.40 | $26.22 | $26.25 | $21.15 | 2,330 |
| 2019-05-07 | $26.34 | $26.34 | $26.30 | $26.30 | $21.19 | 431 |
| 2019-05-06 | $26.20 | $26.25 | $26.20 | $26.25 | $21.15 | 3,541 |
| 2019-05-03 | $26.40 | $26.40 | $26.40 | $26.40 | $21.27 | 45 |
| 2019-05-02 | $26.40 | $26.40 | $26.40 | $26.40 | $21.27 | 1,114 |
| 2019-05-01 | $26.19 | $26.19 | $26.19 | $26.19 | $21.11 | 1,602 |
| 2019-04-30 | $26.15 | $26.38 | $26.15 | $26.38 | $21.26 | 2,499 |
| 2019-04-29 | $26.18 | $26.18 | $26.18 | $26.18 | $21.10 | 183 |
| 2019-04-26 | $26.10 | $26.28 | $25.98 | $26.04 | $20.98 | 5,198 |
| 2019-04-25 | $26.20 | $26.29 | $26.19 | $26.20 | $21.11 | 6,647 |
| 2019-04-24 | $26.30 | $26.30 | $26.20 | $26.20 | $21.11 | 1,109 |
| 2019-04-23 | $26.27 | $26.40 | $26.20 | $26.20 | $21.11 | 1,730 |
| 2019-04-22 | $26.16 | $26.21 | $26.16 | $26.21 | $21.12 | 1,200 |
| 2019-04-18 | $26.14 | $26.26 | $26.14 | $26.26 | $21.16 | 826 |
| 2019-04-17 | $26.25 | $26.40 | $26.12 | $26.22 | $21.13 | 3,268 |
| 2019-04-16 | $26.23 | $26.35 | $26.14 | $26.35 | $21.24 | 2,010 |
| 2019-04-15 | $26.06 | $26.40 | $26.06 | $26.40 | $21.28 | 1,220 |
| 2019-04-12 | $26.50 | $26.50 | $26.40 | $26.50 | $21.36 | 827 |
| 2019-04-11 | $26.48 | $26.48 | $26.25 | $26.35 | $21.24 | 811 |
| 2019-04-10 | $26.16 | $26.40 | $26.16 | $26.40 | $21.15 | 621 |
| 2019-04-09 | $26.20 | $26.20 | $26.20 | $26.20 | $20.99 | 251 |
| 2019-04-08 | $26.38 | $26.46 | $26.35 | $26.46 | $21.19 | 2,278 |
| 2019-04-05 | $26.36 | $26.47 | $26.36 | $26.38 | $21.13 | 2,100 |
| 2019-04-04 | $26.23 | $26.24 | $26.05 | $26.14 | $20.94 | 4,478 |
| 2019-04-03 | $26.20 | $26.20 | $26.20 | $26.20 | $20.99 | 492 |
| 2019-04-02 | $26.20 | $26.24 | $26.20 | $26.20 | $20.99 | 1,583 |
| 2019-04-01 | $26.06 | $26.15 | $26.05 | $26.10 | $20.90 | 2,711 |
| 2019-03-29 | $26.10 | $26.10 | $26.05 | $26.05 | $20.87 | 1,718 |
| 2019-03-28 | $26.05 | $26.05 | $26.05 | $26.05 | $20.87 | 488 |
| 2019-03-27 | $26.00 | $26.25 | $26.00 | $26.05 | $20.87 | 856 |
| 2019-03-26 | $26.00 | $26.10 | $26.00 | $26.10 | $20.91 | 799 |
| 2019-03-25 | $25.99 | $26.07 | $25.99 | $26.01 | $20.83 | 2,035 |
| 2019-03-22 | $25.84 | $26.04 | $25.84 | $25.99 | $20.82 | 2,585 |
| 2019-03-21 | $25.93 | $26.07 | $25.82 | $26.03 | $20.85 | 4,234 |
| 2019-03-20 | $26.00 | $26.00 | $25.86 | $26.00 | $20.83 | 869 |
| 2019-03-19 | $25.90 | $25.90 | $25.90 | $25.90 | $20.75 | 4 |
| 2019-03-18 | $25.95 | $25.98 | $25.90 | $25.90 | $20.75 | 783 |
| 2019-03-15 | $25.97 | $26.02 | $25.89 | $26.02 | $20.84 | 1,432 |
| 2019-03-14 | $25.96 | $25.97 | $25.93 | $25.95 | $20.78 | 950 |
| 2019-03-13 | $26.00 | $26.00 | $25.78 | $25.90 | $20.75 | 1,802 |
| 2019-03-12 | $26.00 | $26.09 | $25.76 | $25.78 | $20.65 | 8,638 |
| 2019-03-11 | $26.08 | $26.08 | $26.08 | $26.08 | $20.89 | 0 |
| 2019-03-08 | $25.90 | $26.08 | $25.90 | $26.08 | $20.76 | 549 |
| 2019-03-07 | $26.04 | $26.07 | $26.04 | $26.07 | $20.75 | 2,125 |
| 2019-03-06 | $26.09 | $26.09 | $25.85 | $25.87 | $20.60 | 1,585 |
| 2019-03-05 | $26.10 | $26.13 | $25.99 | $26.07 | $20.75 | 2,385 |
| 2019-03-04 | $26.38 | $26.40 | $26.19 | $26.30 | $20.94 | 3,341 |
| 2019-03-01 | $26.08 | $26.08 | $25.93 | $25.99 | $20.69 | 1,958 |
| 2019-02-28 | $26.06 | $26.06 | $25.88 | $25.88 | $20.60 | 387 |
| 2019-02-27 | $26.10 | $26.10 | $25.97 | $25.97 | $20.67 | 1,313 |
| 2019-02-26 | $26.09 | $26.18 | $25.99 | $26.18 | $20.84 | 1,794 |
| 2019-02-25 | $25.85 | $25.85 | $25.85 | $25.85 | $20.58 | 601 |
| 2019-02-22 | $26.07 | $26.08 | $26.07 | $26.08 | $20.76 | 290 |
| 2019-02-21 | $26.07 | $26.14 | $25.85 | $26.09 | $20.77 | 5,939 |
| 2019-02-20 | $26.00 | $26.32 | $26.00 | $26.32 | $20.95 | 2,507 |
| 2019-02-19 | $26.23 | $26.35 | $25.93 | $26.01 | $20.70 | 4,427 |
| 2019-02-15 | $26.10 | $26.45 | $26.10 | $26.29 | $20.93 | 2,635 |
| 2019-02-14 | $26.03 | $26.03 | $26.03 | $26.03 | $20.72 | 395 |
| 2019-02-13 | $25.80 | $26.12 | $25.80 | $25.85 | $20.58 | 1,345 |
| 2019-02-12 | $26.11 | $26.11 | $25.88 | $25.88 | $20.60 | 788 |
| 2019-02-11 | $25.89 | $25.89 | $25.80 | $25.80 | $20.54 | 590 |
| 2019-02-08 | $26.01 | $26.01 | $25.80 | $25.84 | $20.44 | 452 |
| 2019-02-07 | $25.85 | $26.00 | $25.80 | $26.00 | $20.57 | 1,204 |
| 2019-02-06 | $26.00 | $26.00 | $25.80 | $25.80 | $20.41 | 964 |
| 2019-02-05 | $25.95 | $26.25 | $25.82 | $25.98 | $20.56 | 2,297 |
| 2019-02-04 | $25.75 | $25.93 | $25.75 | $25.93 | $20.51 | 1,037 |
| 2019-02-01 | $25.90 | $25.91 | $25.90 | $25.91 | $20.50 | 1,043 |
| 2019-01-31 | $25.90 | $25.91 | $25.79 | $25.79 | $20.40 | 1,153 |
| 2019-01-30 | $25.80 | $25.80 | $25.80 | $25.80 | $20.41 | 1,059 |
| 2019-01-29 | $25.70 | $25.70 | $25.70 | $25.70 | $20.33 | 142 |
| 2019-01-28 | $25.88 | $25.88 | $25.88 | $25.88 | $20.47 | 0 |
| 2019-01-25 | $25.75 | $25.88 | $25.68 | $25.88 | $20.47 | 1,408 |
| 2019-01-24 | $25.68 | $25.80 | $25.68 | $25.75 | $20.37 | 1,550 |
| 2019-01-23 | $25.68 | $25.68 | $25.68 | $25.68 | $20.32 | 160 |
| 2019-01-22 | $25.95 | $25.95 | $25.95 | $25.95 | $20.53 | 132 |
| 2019-01-18 | $25.95 | $25.95 | $25.95 | $25.95 | $20.53 | 165 |
| 2019-01-17 | $25.73 | $25.88 | $25.62 | $25.75 | $20.37 | 4,335 |
| 2019-01-16 | $25.95 | $25.95 | $25.60 | $25.89 | $20.48 | 2,708 |
| 2019-01-15 | $25.71 | $25.94 | $25.56 | $25.92 | $20.51 | 2,374 |
| 2019-01-14 | $25.95 | $25.95 | $25.70 | $25.70 | $20.33 | 955 |
| 2019-01-11 | $25.41 | $25.75 | $25.41 | $25.68 | $20.32 | 1,852 |
| 2019-01-10 | $25.95 | $25.95 | $25.70 | $25.80 | $20.28 | 1,147 |
| 2019-01-09 | $25.50 | $25.97 | $25.50 | $25.60 | $20.13 | 2,302 |
| 2019-01-08 | $25.99 | $25.99 | $25.87 | $25.87 | $20.34 | 753 |
| 2019-01-07 | $25.55 | $26.00 | $25.55 | $25.86 | $20.33 | 3,369 |
| 2019-01-04 | $25.38 | $25.51 | $25.08 | $25.51 | $20.06 | 18,573 |
| 2019-01-03 | $25.21 | $25.33 | $25.16 | $25.32 | $19.91 | 2,723 |
| 2019-01-02 | $25.13 | $25.35 | $25.07 | $25.33 | $19.91 | 1,475 |
| 2018-12-31 | $25.20 | $25.48 | $25.20 | $25.38 | $19.95 | 1,554 |
| 2018-12-28 | $25.32 | $25.66 | $25.13 | $25.25 | $19.85 | 6,517 |
| 2018-12-27 | $24.75 | $25.22 | $24.74 | $25.22 | $19.83 | 3,812 |
| 2018-12-26 | $24.64 | $24.90 | $24.62 | $24.69 | $19.41 | 9,006 |
| 2018-12-24 | $24.79 | $24.79 | $24.62 | $24.62 | $19.35 | 316 |
| 2018-12-21 | $24.92 | $24.98 | $24.75 | $24.78 | $19.48 | 3,583 |
| 2018-12-20 | $24.98 | $25.03 | $24.28 | $25.03 | $19.68 | 15,395 |
| 2018-12-19 | $25.10 | $25.38 | $24.99 | $25.00 | $19.65 | 20,617 |
| 2018-12-18 | $25.25 | $25.29 | $25.01 | $25.07 | $19.71 | 9,647 |
| 2018-12-17 | $25.70 | $25.70 | $25.21 | $25.24 | $19.84 | 25,140 |
| 2018-12-14 | $25.75 | $25.80 | $25.58 | $25.63 | $20.15 | 5,706 |
| 2018-12-13 | $25.67 | $25.67 | $25.67 | $25.67 | $20.18 | 631 |
| 2018-12-12 | $25.65 | $25.86 | $25.52 | $25.86 | $20.33 | 2,023 |
| 2018-12-11 | $26.22 | $26.22 | $25.80 | $25.85 | $20.20 | 1,592 |
| 2018-12-10 | $25.75 | $26.09 | $25.75 | $26.09 | $20.38 | 7,625 |
| 2018-12-07 | $25.78 | $25.84 | $25.75 | $25.84 | $20.19 | 4,457 |
| 2018-12-06 | $25.65 | $25.78 | $25.60 | $25.78 | $20.14 | 4,338 |
| 2018-12-04 | $25.85 | $25.91 | $25.63 | $25.63 | $20.02 | 3,214 |
| 2018-12-03 | $26.19 | $26.19 | $25.83 | $25.83 | $20.18 | 3,153 |
| 2018-11-30 | $25.81 | $25.90 | $25.81 | $25.82 | $20.17 | 1,877 |
| 2018-11-29 | $25.83 | $25.95 | $25.80 | $25.80 | $20.16 | 2,772 |
| 2018-11-28 | $25.87 | $25.89 | $25.66 | $25.83 | $20.18 | 5,834 |
| 2018-11-27 | $25.92 | $25.95 | $25.61 | $25.61 | $20.01 | 8,444 |
| 2018-11-26 | $25.87 | $25.87 | $25.83 | $25.84 | $20.19 | 1,326 |
| 2018-11-23 | $25.87 | $25.92 | $25.87 | $25.91 | $20.24 | 470 |
| 2018-11-21 | $26.07 | $26.08 | $25.93 | $25.93 | $20.26 | 2,127 |
| 2018-11-20 | $26.00 | $26.00 | $25.87 | $25.89 | $20.23 | 2,099 |
| 2018-11-19 | $26.03 | $26.10 | $25.87 | $25.87 | $20.21 | 3,442 |
| 2018-11-16 | $26.10 | $26.29 | $26.04 | $26.15 | $20.43 | 3,011 |
| 2018-11-15 | $26.12 | $26.46 | $26.10 | $26.10 | $20.39 | 3,465 |
| 2018-11-14 | $26.25 | $26.34 | $26.15 | $26.25 | $20.51 | 3,511 |
| 2018-11-13 | $26.27 | $26.27 | $26.20 | $26.20 | $20.47 | 870 |
| 2018-11-12 | $26.35 | $26.35 | $26.35 | $26.35 | $20.59 | 380 |
| 2018-11-09 | $26.32 | $26.32 | $26.22 | $26.25 | $20.51 | 1,527 |
| 2018-11-08 | $26.29 | $26.35 | $26.15 | $26.15 | $20.31 | 2,295 |
| 2018-11-07 | $26.18 | $26.18 | $26.18 | $26.18 | $20.33 | 261 |
| 2018-11-06 | $26.20 | $26.20 | $26.18 | $26.18 | $20.33 | 1,221 |
| 2018-11-05 | $26.15 | $26.35 | $26.15 | $26.20 | $20.35 | 2,208 |
| 2018-11-02 | $26.15 | $26.38 | $26.15 | $26.38 | $20.48 | 7,169 |
| 2018-11-01 | $26.04 | $26.47 | $26.04 | $26.24 | $20.38 | 6,520 |
| 2018-10-31 | $26.00 | $26.00 | $25.91 | $26.00 | $20.19 | 1,728 |
| 2018-10-30 | $25.94 | $25.94 | $25.90 | $25.94 | $20.14 | 3,354 |
| 2018-10-29 | $25.90 | $25.94 | $25.87 | $25.94 | $20.14 | 1,365 |
| 2018-10-26 | $25.87 | $25.95 | $25.80 | $25.87 | $20.09 | 3,550 |
| 2018-10-25 | $25.79 | $25.92 | $25.58 | $25.89 | $20.10 | 31,507 |
| 2018-10-24 | $25.97 | $25.97 | $25.70 | $25.79 | $20.03 | 7,160 |
| 2018-10-23 | $25.92 | $25.99 | $25.88 | $25.90 | $20.11 | 1,825 |
| 2018-10-22 | $26.05 | $26.09 | $25.98 | $26.00 | $20.19 | 2,890 |
| 2018-10-19 | $26.06 | $26.10 | $26.01 | $26.04 | $20.22 | 1,428 |
| 2018-10-18 | $26.06 | $26.09 | $26.00 | $26.00 | $20.19 | 2,691 |
| 2018-10-17 | $26.12 | $26.12 | $26.05 | $26.05 | $20.23 | 4,635 |
| 2018-10-16 | $26.11 | $26.15 | $26.00 | $26.10 | $20.27 | 5,369 |
| 2018-10-15 | $26.11 | $26.20 | $26.11 | $26.20 | $20.34 | 1,400 |
| 2018-10-12 | $26.28 | $26.28 | $26.10 | $26.20 | $20.35 | 3,296 |
| 2018-10-11 | $26.48 | $26.48 | $25.82 | $26.18 | $20.33 | 9,602 |
| 2018-10-10 | $26.33 | $26.37 | $26.05 | $26.30 | $20.30 | 4,909 |
| 2018-10-09 | $26.39 | $26.44 | $26.30 | $26.30 | $20.30 | 1,383 |
| 2018-10-08 | $26.30 | $26.30 | $26.30 | $26.30 | $20.30 | 57 |
| 2018-10-05 | $26.32 | $26.32 | $26.30 | $26.30 | $20.30 | 1,600 |
| 2018-10-04 | $26.25 | $26.45 | $26.25 | $26.45 | $20.41 | 10,006 |
| 2018-10-03 | $26.39 | $26.52 | $26.33 | $26.33 | $20.32 | 1,838 |
| 2018-10-02 | $26.46 | $26.46 | $26.41 | $26.42 | $20.39 | 3,856 |
| 2018-10-01 | $26.55 | $26.55 | $26.47 | $26.47 | $20.43 | 1,273 |
| 2018-09-28 | $26.55 | $26.55 | $26.55 | $26.55 | $20.49 | 70 |
| 2018-09-27 | $26.45 | $26.55 | $26.45 | $26.55 | $20.49 | 1,759 |
| 2018-09-26 | $26.47 | $26.55 | $26.38 | $26.38 | $20.36 | 1,240 |
| 2018-09-25 | $26.44 | $26.48 | $26.40 | $26.40 | $20.37 | 1,247 |
| 2018-09-24 | $26.41 | $26.41 | $26.31 | $26.35 | $20.34 | 2,203 |
| 2018-09-21 | $26.42 | $26.60 | $26.42 | $26.60 | $20.53 | 4,700 |
| 2018-09-20 | $26.40 | $26.43 | $26.40 | $26.43 | $20.40 | 1,569 |
| 2018-09-19 | $26.42 | $26.42 | $26.42 | $26.42 | $20.39 | 0 |
| 2018-09-18 | $26.41 | $26.53 | $26.40 | $26.42 | $20.39 | 3,434 |
| 2018-09-17 | $26.38 | $26.56 | $26.38 | $26.56 | $20.50 | 3,524 |
| 2018-09-14 | $26.45 | $26.51 | $26.45 | $26.51 | $20.46 | 4,280 |
| 2018-09-13 | $26.46 | $26.46 | $26.43 | $26.46 | $20.42 | 4,628 |
| 2018-09-12 | $26.26 | $26.69 | $26.26 | $26.43 | $20.40 | 3,900 |
| 2018-09-11 | $26.44 | $26.44 | $26.25 | $26.34 | $20.33 | 657 |
| 2018-09-10 | $26.49 | $26.49 | $26.49 | $26.49 | $20.32 | 328 |
| 2018-09-07 | $26.49 | $26.49 | $26.49 | $26.49 | $20.32 | 450 |
| 2018-09-06 | $26.48 | $26.48 | $26.40 | $26.40 | $20.25 | 950 |
| 2018-09-05 | $26.30 | $26.30 | $26.30 | $26.30 | $20.17 | 201 |
| 2018-09-04 | $26.35 | $26.43 | $26.35 | $26.42 | $20.27 | 4,788 |
| 2018-08-31 | $26.39 | $26.45 | $26.39 | $26.39 | $20.24 | 1,818 |
| 2018-08-30 | $26.50 | $26.50 | $26.30 | $26.43 | $20.27 | 4,884 |
| 2018-08-29 | $26.51 | $26.51 | $26.51 | $26.51 | $20.33 | 84 |
| 2018-08-28 | $26.51 | $26.51 | $26.51 | $26.51 | $20.33 | 400 |
| 2018-08-27 | $26.51 | $26.55 | $26.51 | $26.51 | $20.33 | 1,115 |
| 2018-08-24 | $26.39 | $26.39 | $26.39 | $26.39 | $20.24 | 330 |
| 2018-08-23 | $26.39 | $26.39 | $26.39 | $26.39 | $20.24 | 374 |
| 2018-08-22 | $26.53 | $26.53 | $26.48 | $26.53 | $20.35 | 544 |
| 2018-08-21 | $26.53 | $26.55 | $26.49 | $26.55 | $20.37 | 6,102 |
| 2018-08-20 | $26.45 | $26.51 | $26.45 | $26.51 | $20.33 | 5,424 |
| 2018-08-17 | $26.49 | $26.49 | $26.32 | $26.40 | $20.25 | 5,576 |
| 2018-08-16 | $26.37 | $26.49 | $26.37 | $26.49 | $20.32 | 2,719 |
| 2018-08-15 | $26.35 | $26.35 | $26.30 | $26.35 | $20.21 | 935 |
| 2018-08-14 | $26.30 | $26.53 | $26.30 | $26.53 | $20.35 | 4,562 |
| 2018-08-13 | $26.30 | $26.30 | $26.26 | $26.30 | $20.17 | 3,321 |
| 2018-08-10 | $26.30 | $26.30 | $26.30 | $26.30 | $20.17 | 555 |
| 2018-08-09 | $26.40 | $26.40 | $26.40 | $26.40 | $20.13 | 5 |
| 2018-08-08 | $26.40 | $26.40 | $26.39 | $26.40 | $20.13 | 1,120 |
| 2018-08-07 | $26.45 | $26.45 | $26.35 | $26.42 | $20.14 | 3,989 |
| 2018-08-06 | $26.41 | $26.45 | $26.31 | $26.40 | $20.13 | 2,458 |
| 2018-08-03 | $26.30 | $26.44 | $26.30 | $26.31 | $20.06 | 1,982 |
| 2018-08-02 | $26.25 | $26.34 | $26.25 | $26.34 | $20.08 | 1,741 |
| 2018-08-01 | $26.32 | $26.39 | $26.32 | $26.38 | $20.11 | 1,490 |
| 2018-07-31 | $26.34 | $26.43 | $26.31 | $26.43 | $20.15 | 1,690 |
| 2018-07-30 | $26.55 | $26.55 | $26.51 | $26.53 | $20.23 | 3,509 |
| 2018-07-27 | $26.44 | $26.44 | $26.35 | $26.35 | $20.09 | 2,189 |
| 2018-07-26 | $26.35 | $26.44 | $26.35 | $26.44 | $20.16 | 1,000 |
| 2018-07-25 | $26.35 | $26.44 | $26.33 | $26.44 | $20.16 | 1,797 |
| 2018-07-24 | $26.44 | $26.44 | $26.39 | $26.39 | $20.12 | 400 |
| 2018-07-23 | $26.36 | $26.36 | $26.36 | $26.36 | $20.10 | 457 |
| 2018-07-20 | $26.44 | $26.44 | $26.44 | $26.44 | $20.16 | 484 |
| 2018-07-19 | $26.33 | $26.43 | $26.26 | $26.31 | $20.06 | 1,250 |
| 2018-07-18 | $26.44 | $26.44 | $26.26 | $26.26 | $20.02 | 651 |
| 2018-07-17 | $26.33 | $26.33 | $26.33 | $26.33 | $20.07 | 850 |
| 2018-07-16 | $26.46 | $26.46 | $26.37 | $26.40 | $20.12 | 3,991 |
| 2018-07-13 | $26.38 | $26.38 | $26.30 | $26.37 | $20.11 | 1,300 |
| 2018-07-12 | $26.36 | $26.36 | $26.30 | $26.30 | $20.05 | 1,322 |
| 2018-07-11 | $26.40 | $26.40 | $26.30 | $26.30 | $20.05 | 2,834 |
| 2018-07-10 | $26.35 | $26.40 | $26.35 | $26.40 | $20.00 | 3,735 |
| 2018-07-09 | $26.54 | $26.54 | $26.33 | $26.37 | $19.98 | 2,836 |
| 2018-07-06 | $26.37 | $26.40 | $26.35 | $26.40 | $20.00 | 2,853 |
| 2018-07-05 | $26.33 | $26.35 | $26.31 | $26.35 | $19.97 | 5,140 |
| 2018-07-03 | $26.35 | $26.37 | $26.31 | $26.37 | $19.98 | 3,366 |
| 2018-07-02 | $26.23 | $26.34 | $26.23 | $26.34 | $19.96 | 2,417 |
| 2018-06-29 | $26.34 | $26.34 | $26.34 | $26.34 | $19.96 | 130 |
| 2018-06-28 | $26.25 | $26.34 | $26.25 | $26.34 | $19.96 | 3,544 |
| 2018-06-27 | $26.22 | $26.26 | $26.18 | $26.26 | $19.90 | 1,310 |
| 2018-06-26 | $26.18 | $26.32 | $26.18 | $26.29 | $19.92 | 3,195 |
| 2018-06-25 | $26.20 | $26.32 | $26.16 | $26.26 | $19.90 | 4,941 |
| 2018-06-22 | $26.15 | $26.34 | $26.15 | $26.33 | $19.95 | 2,967 |
| 2018-06-21 | $26.32 | $26.32 | $26.32 | $26.32 | $19.94 | 1,345 |
| 2018-06-20 | $26.27 | $26.34 | $26.27 | $26.34 | $19.96 | 1,539 |
| 2018-06-19 | $26.25 | $26.30 | $26.15 | $26.30 | $19.93 | 3,349 |
| 2018-06-18 | $26.29 | $26.29 | $26.29 | $26.29 | $19.92 | 2,304 |
| 2018-06-15 | $26.25 | $26.25 | $26.25 | $26.25 | $19.89 | 120 |
| 2018-06-14 | $26.29 | $26.29 | $26.25 | $26.25 | $19.89 | 474 |
| 2018-06-13 | $26.15 | $26.29 | $26.15 | $26.27 | $19.91 | 5,520 |
| 2018-06-12 | $26.25 | $26.35 | $26.25 | $26.25 | $19.89 | 4,006 |
| 2018-06-11 | $26.25 | $26.29 | $26.21 | $26.25 | $19.89 | 3,514 |
| 2018-06-08 | $26.35 | $26.35 | $26.35 | $26.35 | $19.84 | 30 |
| 2018-06-07 | $26.18 | $26.35 | $26.18 | $26.35 | $19.84 | 10,129 |
| 2018-06-06 | $26.25 | $26.25 | $26.13 | $26.21 | $19.74 | 643 |
| 2018-06-05 | $26.16 | $26.25 | $26.08 | $26.23 | $19.75 | 3,460 |
| 2018-06-04 | $26.10 | $26.25 | $26.06 | $26.25 | $19.77 | 3,318 |
| 2018-06-01 | $26.17 | $26.17 | $26.17 | $26.17 | $19.71 | 212 |
| 2018-05-31 | $26.08 | $26.17 | $26.04 | $26.17 | $19.71 | 931 |
| 2018-05-30 | $26.02 | $26.08 | $25.94 | $26.04 | $19.61 | 810 |
| 2018-05-29 | $26.09 | $26.09 | $25.94 | $26.07 | $19.64 | 1,282 |
| 2018-05-25 | $26.01 | $26.05 | $25.93 | $26.01 | $19.59 | 4,897 |
| 2018-05-24 | $25.96 | $26.05 | $25.90 | $26.05 | $19.62 | 4,208 |
| 2018-05-23 | $26.00 | $26.00 | $26.00 | $26.00 | $19.58 | 600 |
| 2018-05-22 | $26.00 | $26.00 | $26.00 | $26.00 | $19.58 | 500 |
| 2018-05-21 | $26.06 | $26.13 | $26.00 | $26.00 | $19.58 | 2,865 |
| 2018-05-18 | $25.96 | $26.05 | $25.92 | $26.05 | $19.62 | 2,215 |
| 2018-05-17 | $26.04 | $26.07 | $25.90 | $26.07 | $19.63 | 9,815 |
| 2018-05-16 | $26.03 | $26.10 | $25.91 | $26.10 | $19.66 | 1,960 |
| 2018-05-15 | $26.01 | $26.07 | $26.01 | $26.02 | $19.60 | 985 |
| 2018-05-14 | $26.20 | $26.20 | $25.90 | $26.07 | $19.63 | 3,367 |
| 2018-05-11 | $26.14 | $26.20 | $26.14 | $26.20 | $19.73 | 1,952 |
| 2018-05-10 | $26.22 | $26.22 | $26.14 | $26.14 | $19.69 | 5,995 |
| 2018-05-09 | $26.32 | $26.35 | $26.18 | $26.33 | $19.71 | 6,700 |
| 2018-05-08 | $26.35 | $26.35 | $26.10 | $26.10 | $19.54 | 2,806 |
| 2018-05-07 | $26.28 | $26.35 | $26.28 | $26.35 | $19.72 | 1,097 |
| 2018-05-04 | $26.10 | $26.25 | $26.10 | $26.25 | $19.65 | 3,041 |
| 2018-05-03 | $26.14 | $26.30 | $26.14 | $26.30 | $19.69 | 1,650 |
| 2018-05-02 | $26.33 | $26.33 | $26.14 | $26.14 | $19.57 | 2,825 |
| 2018-05-01 | $26.24 | $26.27 | $26.24 | $26.25 | $19.65 | 657 |
| 2018-04-30 | $26.24 | $26.25 | $26.18 | $26.25 | $19.65 | 1,040 |
| 2018-04-27 | $26.00 | $26.30 | $25.98 | $26.12 | $19.55 | 3,809 |
| 2018-04-26 | $26.00 | $26.00 | $26.00 | $26.00 | $19.46 | 352 |
| 2018-04-25 | $26.10 | $26.10 | $26.05 | $26.10 | $19.54 | 725 |
| 2018-04-24 | $26.10 | $26.10 | $26.10 | $26.10 | $19.54 | 237 |
| 2018-04-23 | $26.01 | $26.10 | $26.01 | $26.10 | $19.54 | 1,160 |
| 2018-04-20 | $26.00 | $26.00 | $26.00 | $26.00 | $19.46 | 50 |
| 2018-04-19 | $26.08 | $26.08 | $26.00 | $26.00 | $19.46 | 400 |
| 2018-04-18 | $26.00 | $26.00 | $26.00 | $26.00 | $19.46 | 200 |
| 2018-04-17 | $25.88 | $26.06 | $25.88 | $26.00 | $19.46 | 4,766 |
| 2018-04-16 | $25.95 | $26.16 | $25.84 | $25.90 | $19.39 | 5,811 |
| 2018-04-13 | $26.13 | $26.13 | $25.91 | $25.91 | $19.39 | 4,208 |
| 2018-04-12 | $26.52 | $26.52 | $26.52 | $26.52 | $19.85 | 0 |
| 2018-04-11 | $26.52 | $26.52 | $26.52 | $26.52 | $19.85 | 200 |
| 2018-04-10 | $26.40 | $26.40 | $26.40 | $26.40 | $19.64 | 575 |
| 2018-04-09 | $26.50 | $26.52 | $26.25 | $26.25 | $19.53 | 2,831 |
| 2018-04-06 | $26.40 | $26.47 | $26.40 | $26.47 | $19.69 | 4,851 |
| 2018-04-05 | $26.40 | $26.46 | $26.30 | $26.39 | $19.63 | 1,936 |
| 2018-04-04 | $26.10 | $26.50 | $26.10 | $26.50 | $19.71 | 675 |
| 2018-04-03 | $26.20 | $26.37 | $26.16 | $26.37 | $19.62 | 7,218 |
| 2018-04-02 | $26.05 | $26.22 | $25.95 | $26.16 | $19.46 | 1,137 |
| 2018-03-29 | $26.00 | $26.02 | $25.90 | $25.99 | $19.34 | 2,766 |
| 2018-03-28 | $26.10 | $26.13 | $25.87 | $26.13 | $19.44 | 3,250 |
| 2018-03-27 | $26.05 | $26.05 | $26.00 | $26.00 | $19.34 | 1,759 |
| 2018-03-26 | $26.00 | $26.04 | $26.00 | $26.00 | $19.34 | 845 |
| 2018-03-23 | $26.20 | $26.20 | $26.00 | $26.20 | $19.49 | 1,518 |
| 2018-03-22 | $26.11 | $26.22 | $26.00 | $26.20 | $19.49 | 1,650 |
| 2018-03-21 | $25.83 | $26.24 | $25.83 | $26.24 | $19.52 | 1,474 |
| 2018-03-20 | $25.80 | $25.83 | $25.80 | $25.82 | $19.21 | 1,130 |
| 2018-03-19 | $26.24 | $26.24 | $25.82 | $25.85 | $19.23 | 2,053 |
| 2018-03-16 | $25.95 | $26.02 | $25.95 | $25.95 | $19.31 | 2,210 |
| 2018-03-15 | $26.04 | $26.04 | $26.04 | $26.04 | $19.37 | 182 |
| 2018-03-14 | $26.15 | $26.24 | $25.96 | $25.96 | $19.31 | 575 |
| 2018-03-13 | $26.00 | $26.24 | $25.93 | $26.24 | $19.52 | 2,115 |
| 2018-03-12 | $26.21 | $26.24 | $25.93 | $26.24 | $19.52 | 3,400 |
| 2018-03-09 | $26.24 | $26.24 | $26.24 | $26.24 | $19.52 | 200 |
| 2018-03-08 | $26.22 | $26.25 | $26.05 | $26.25 | $19.41 | 6,640 |
| 2018-03-07 | $26.05 | $26.26 | $26.05 | $26.10 | $19.30 | 2,414 |
| 2018-03-06 | $25.96 | $26.00 | $25.95 | $26.00 | $19.22 | 495 |
| 2018-03-05 | $25.75 | $25.91 | $25.73 | $25.80 | $19.08 | 2,816 |
| 2018-03-02 | $25.75 | $25.81 | $25.75 | $25.77 | $19.05 | 3,693 |
| 2018-03-01 | $25.77 | $25.90 | $25.77 | $25.80 | $19.08 | 2,511 |
| 2018-02-28 | $25.90 | $26.00 | $25.75 | $25.75 | $19.04 | 3,190 |
| 2018-02-27 | $25.95 | $25.95 | $25.95 | $25.95 | $19.19 | 170 |
| 2018-02-26 | $26.00 | $26.00 | $25.82 | $25.82 | $19.09 | 1,672 |
| 2018-02-23 | $25.99 | $26.19 | $25.99 | $26.19 | $19.36 | 989 |
| 2018-02-22 | $25.73 | $25.99 | $25.73 | $25.96 | $19.20 | 3,071 |
| 2018-02-21 | $25.85 | $25.99 | $25.82 | $25.90 | $19.15 | 3,668 |
| 2018-02-20 | $25.94 | $25.98 | $25.72 | $25.77 | $19.05 | 6,950 |
| 2018-02-16 | $25.69 | $25.94 | $25.69 | $25.89 | $19.14 | 1,115 |
| 2018-02-15 | $25.50 | $25.89 | $25.50 | $25.89 | $19.14 | 1,889 |
| 2018-02-14 | $25.60 | $25.65 | $25.51 | $25.53 | $18.88 | 6,099 |
| 2018-02-13 | $25.50 | $25.50 | $25.50 | $25.50 | $18.85 | 1,016 |
| 2018-02-12 | $25.85 | $25.85 | $25.56 | $25.65 | $18.97 | 2,809 |
| 2018-02-09 | $25.57 | $25.58 | $25.55 | $25.55 | $18.89 | 1,230 |
| 2018-02-08 | $25.70 | $25.70 | $25.55 | $25.55 | $18.77 | 3,925 |
| 2018-02-07 | $25.74 | $25.75 | $25.65 | $25.70 | $18.88 | 8,602 |
| 2018-02-06 | $25.66 | $25.71 | $25.51 | $25.65 | $18.85 | 16,238 |
| 2018-02-05 | $25.75 | $25.75 | $25.65 | $25.65 | $18.85 | 10,096 |
| 2018-02-02 | $25.85 | $25.85 | $25.85 | $25.85 | $18.99 | 642 |
| 2018-02-01 | $25.84 | $26.01 | $25.62 | $25.90 | $19.03 | 6,378 |
| 2018-01-31 | $25.80 | $25.95 | $25.80 | $25.90 | $19.03 | 2,096 |
| 2018-01-30 | $26.10 | $26.10 | $25.93 | $25.95 | $19.07 | 4,394 |
| 2018-01-29 | $26.10 | $26.15 | $26.06 | $26.06 | $19.15 | 1,420 |
| 2018-01-26 | $26.17 | $26.17 | $26.07 | $26.07 | $19.16 | 3,800 |
| 2018-01-25 | $26.15 | $26.24 | $26.15 | $26.24 | $19.28 | 971 |
| 2018-01-24 | $26.25 | $26.25 | $26.06 | $26.07 | $19.16 | 10,898 |
| 2018-01-23 | $26.20 | $26.28 | $26.20 | $26.21 | $19.26 | 1,343 |
| 2018-01-22 | $26.38 | $26.38 | $26.29 | $26.29 | $19.32 | 810 |
| 2018-01-19 | $26.20 | $26.43 | $26.20 | $26.43 | $19.42 | 1,302 |
| 2018-01-18 | $26.31 | $26.31 | $26.25 | $26.25 | $19.29 | 1,227 |
| 2018-01-17 | $26.29 | $26.30 | $26.29 | $26.30 | $19.32 | 260 |
| 2018-01-16 | $26.50 | $26.50 | $26.25 | $26.45 | $19.43 | 1,595 |
| 2018-01-12 | $26.35 | $26.36 | $26.26 | $26.34 | $19.35 | 3,720 |
| 2018-01-11 | $26.35 | $26.41 | $26.35 | $26.35 | $19.36 | 2,074 |
| 2018-01-10 | $26.47 | $26.55 | $26.38 | $26.38 | $19.26 | 910 |
| 2018-01-09 | $26.50 | $26.50 | $26.50 | $26.50 | $19.35 | 551 |
| 2018-01-08 | $26.55 | $26.55 | $26.37 | $26.45 | $19.32 | 1,560 |
| 2018-01-05 | $26.39 | $26.58 | $26.37 | $26.40 | $19.28 | 2,684 |
| 2018-01-04 | $26.34 | $26.34 | $26.33 | $26.33 | $19.23 | 650 |
| 2018-01-03 | $26.40 | $26.42 | $26.40 | $26.42 | $19.30 | 329 |
| 2018-01-02 | $26.32 | $26.32 | $26.30 | $26.32 | $19.22 | 820 |
| 2017-12-29 | $26.30 | $26.30 | $26.30 | $26.30 | $19.21 | 197 |
| 2017-12-28 | $26.28 | $26.28 | $26.27 | $26.27 | $19.18 | 522 |
| 2017-12-27 | $26.25 | $26.25 | $26.25 | $26.25 | $19.17 | 534 |
| 2017-12-26 | $26.21 | $26.34 | $26.21 | $26.25 | $19.17 | 2,003 |
| 2017-12-22 | $26.22 | $26.22 | $26.16 | $26.19 | $19.13 | 3,746 |
| 2017-12-21 | $26.28 | $26.28 | $26.16 | $26.16 | $19.10 | 4,028 |
| 2017-12-20 | $26.43 | $26.45 | $26.42 | $26.43 | $19.30 | 1,067 |
| 2017-12-19 | $26.20 | $26.43 | $26.20 | $26.36 | $19.25 | 2,907 |
| 2017-12-18 | $26.31 | $26.39 | $26.27 | $26.39 | $19.27 | 5,425 |
| 2017-12-15 | $26.28 | $26.29 | $26.17 | $26.29 | $19.20 | 3,322 |
| 2017-12-14 | $26.21 | $26.21 | $26.21 | $26.21 | $19.14 | 468 |
| 2017-12-13 | $26.15 | $26.21 | $26.15 | $26.21 | $19.14 | 1,690 |
| 2017-12-12 | $26.16 | $26.19 | $26.15 | $26.15 | $19.10 | 2,169 |
| 2017-12-11 | $26.17 | $26.24 | $26.12 | $26.24 | $19.16 | 1,206 |
| 2017-12-08 | $26.20 | $26.30 | $26.20 | $26.22 | $19.03 | 3,102 |
| 2017-12-07 | $26.30 | $26.30 | $26.18 | $26.18 | $19.00 | 2,054 |
| 2017-12-06 | $26.30 | $26.30 | $26.26 | $26.30 | $19.09 | 976 |
| 2017-12-05 | $26.15 | $26.30 | $26.15 | $26.27 | $19.07 | 2,142 |
| 2017-12-04 | $26.16 | $26.16 | $26.16 | $26.16 | $18.99 | 309 |
| 2017-12-01 | $26.21 | $26.27 | $26.06 | $26.27 | $19.07 | 4,018 |
| 2017-11-30 | $26.15 | $26.30 | $26.15 | $26.17 | $18.99 | 2,876 |
| 2017-11-29 | $26.28 | $26.28 | $26.17 | $26.20 | $19.02 | 2,339 |
| 2017-11-28 | $26.34 | $26.34 | $26.34 | $26.34 | $19.12 | 876 |
| 2017-11-27 | $26.23 | $26.29 | $26.16 | $26.16 | $18.99 | 1,395 |
| 2017-11-24 | $26.19 | $26.19 | $26.19 | $26.19 | $19.01 | 560 |
| 2017-11-22 | $26.25 | $26.25 | $26.20 | $26.24 | $19.05 | 1,190 |
| 2017-11-21 | $26.36 | $26.36 | $26.24 | $26.25 | $19.05 | 2,028 |
| 2017-11-20 | $26.40 | $26.40 | $26.19 | $26.19 | $19.01 | 1,220 |
| 2017-11-17 | $26.18 | $26.28 | $26.12 | $26.28 | $19.07 | 1,150 |
| 2017-11-16 | $26.33 | $26.40 | $26.22 | $26.24 | $19.05 | 5,646 |
| 2017-11-15 | $26.44 | $26.44 | $26.17 | $26.42 | $19.18 | 2,761 |
| 2017-11-14 | $26.17 | $26.42 | $26.17 | $26.34 | $19.12 | 1,983 |
| 2017-11-13 | $26.16 | $26.49 | $26.16 | $26.41 | $19.17 | 3,109 |
| 2017-11-10 | $26.20 | $26.49 | $26.18 | $26.18 | $19.00 | 3,300 |
| 2017-11-09 | $26.18 | $26.40 | $26.18 | $26.35 | $19.12 | 1,364 |
| 2017-11-08 | $26.35 | $26.39 | $26.35 | $26.36 | $19.02 | 763 |
| 2017-11-07 | $26.37 | $26.40 | $26.37 | $26.40 | $19.04 | 609 |
| 2017-11-06 | $26.39 | $26.40 | $26.39 | $26.40 | $19.04 | 351 |
| 2017-11-03 | $26.29 | $26.36 | $26.26 | $26.35 | $19.01 | 6,820 |
| 2017-11-02 | $26.28 | $26.28 | $26.28 | $26.28 | $18.96 | 595 |
| 2017-11-01 | $26.08 | $26.19 | $26.08 | $26.19 | $18.89 | 647 |
| 2017-10-31 | $26.21 | $26.22 | $26.04 | $26.04 | $18.79 | 5,888 |
| 2017-10-30 | $26.26 | $26.34 | $26.07 | $26.18 | $18.89 | 6,137 |
| 2017-10-27 | $26.36 | $26.40 | $26.25 | $26.25 | $18.94 | 5,484 |
| 2017-10-26 | $26.38 | $26.38 | $26.36 | $26.36 | $19.02 | 2,159 |
| 2017-10-25 | $26.38 | $26.44 | $26.38 | $26.44 | $19.07 | 1,810 |
| 2017-10-24 | $26.51 | $26.52 | $26.39 | $26.39 | $19.04 | 3,554 |
| 2017-10-23 | $26.52 | $26.52 | $26.41 | $26.41 | $19.05 | 575 |
| 2017-10-20 | $26.36 | $26.47 | $26.36 | $26.47 | $19.10 | 412 |
| 2017-10-19 | $26.46 | $26.46 | $26.46 | $26.46 | $19.09 | 500 |
| 2017-10-18 | $26.37 | $26.43 | $26.25 | $26.30 | $18.97 | 4,645 |
| 2017-10-17 | $26.49 | $26.49 | $26.49 | $26.49 | $19.11 | 412 |
| 2017-10-16 | $26.36 | $26.39 | $26.36 | $26.36 | $19.02 | 906 |
| 2017-10-13 | $26.34 | $26.46 | $26.34 | $26.36 | $19.02 | 1,798 |
| 2017-10-12 | $26.33 | $26.55 | $26.33 | $26.55 | $19.15 | 641 |
| 2017-10-11 | $26.40 | $26.40 | $26.30 | $26.30 | $18.97 | 1,825 |
| 2017-10-10 | $26.47 | $26.47 | $26.42 | $26.42 | $18.94 | 1,104 |
| 2017-10-09 | $26.45 | $26.46 | $26.45 | $26.46 | $18.97 | 444 |
| 2017-10-06 | $26.42 | $26.45 | $26.42 | $26.45 | $18.96 | 1,410 |
| 2017-10-05 | $26.50 | $26.52 | $26.50 | $26.50 | $19.00 | 1,029 |
| 2017-10-04 | $26.50 | $26.52 | $26.40 | $26.45 | $18.96 | 2,658 |
| 2017-10-03 | $26.35 | $26.40 | $26.35 | $26.40 | $18.93 | 1,160 |
| 2017-10-02 | $26.40 | $26.40 | $26.29 | $26.29 | $18.85 | 1,163 |
| 2017-09-29 | $26.23 | $26.23 | $26.23 | $26.23 | $18.81 | 239 |
| 2017-09-28 | $26.25 | $26.25 | $26.25 | $26.25 | $18.82 | 150 |
| 2017-09-27 | $26.28 | $26.28 | $26.23 | $26.23 | $18.80 | 684 |
| 2017-09-26 | $26.20 | $26.47 | $26.20 | $26.47 | $18.98 | 2,147 |
| 2017-09-25 | $26.25 | $26.25 | $26.20 | $26.25 | $18.82 | 2,603 |
| 2017-09-22 | $26.26 | $26.56 | $26.02 | $26.56 | $19.04 | 5,285 |
| 2017-09-21 | $26.28 | $26.28 | $26.21 | $26.21 | $18.79 | 465 |
| 2017-09-20 | $26.14 | $26.38 | $26.14 | $26.33 | $18.87 | 5,500 |
| 2017-09-19 | $26.25 | $26.25 | $26.07 | $26.18 | $18.77 | 3,009 |
| 2017-09-18 | $26.35 | $26.35 | $26.35 | $26.35 | $18.89 | 910 |
| 2017-09-15 | $26.20 | $26.40 | $26.19 | $26.40 | $18.93 | 1,893 |
| 2017-09-14 | $26.35 | $26.43 | $26.16 | $26.43 | $18.95 | 2,965 |
| 2017-09-13 | $26.40 | $26.50 | $26.37 | $26.50 | $19.00 | 2,100 |
| 2017-09-12 | $26.36 | $26.58 | $26.36 | $26.58 | $19.06 | 612 |
| 2017-09-11 | $26.60 | $26.60 | $26.58 | $26.58 | $19.06 | 1,942 |
| 2017-09-08 | $26.45 | $26.50 | $26.44 | $26.50 | $18.89 | 3,304 |
| 2017-09-07 | $26.45 | $26.45 | $26.45 | $26.45 | $18.85 | 552 |
| 2017-09-06 | $26.40 | $26.40 | $26.35 | $26.40 | $18.81 | 5,510 |
| 2017-09-05 | $26.33 | $26.40 | $26.33 | $26.40 | $18.81 | 687 |
| 2017-09-01 | $26.24 | $26.40 | $26.24 | $26.40 | $18.81 | 2,465 |
| 2017-08-31 | $26.37 | $26.45 | $26.25 | $26.45 | $18.85 | 618 |
| 2017-08-30 | $26.50 | $26.50 | $26.50 | $26.50 | $18.89 | 538 |
| 2017-08-29 | $26.21 | $26.50 | $26.21 | $26.50 | $18.89 | 360 |
| 2017-08-28 | $26.45 | $26.45 | $26.13 | $26.44 | $18.85 | 2,293 |
| 2017-08-25 | $26.39 | $26.39 | $26.39 | $26.39 | $18.80 | 83 |
| 2017-08-24 | $26.44 | $26.44 | $26.39 | $26.39 | $18.80 | 239 |
| 2017-08-23 | $26.45 | $26.45 | $26.45 | $26.45 | $18.85 | 750 |
| 2017-08-22 | $26.12 | $26.48 | $26.12 | $26.48 | $18.87 | 4,880 |
| 2017-08-21 | $26.20 | $26.20 | $26.06 | $26.15 | $18.63 | 500 |
| 2017-08-18 | $26.23 | $26.35 | $26.23 | $26.34 | $18.77 | 3,642 |
| 2017-08-17 | $26.25 | $26.25 | $26.03 | $26.03 | $18.55 | 1,732 |
| 2017-08-16 | $26.30 | $26.30 | $26.02 | $26.21 | $18.68 | 5,601 |
| 2017-08-15 | $26.30 | $26.30 | $25.91 | $25.93 | $18.48 | 1,209 |
| 2017-08-14 | $25.96 | $25.96 | $25.96 | $25.96 | $18.50 | 16 |
| 2017-08-11 | $25.91 | $26.06 | $25.91 | $25.96 | $18.50 | 3,510 |
| 2017-08-10 | $26.10 | $26.10 | $25.93 | $25.94 | $18.49 | 1,818 |
| 2017-08-09 | $26.31 | $26.34 | $26.15 | $26.15 | $18.64 | 2,322 |
| 2017-08-08 | $26.30 | $26.35 | $26.30 | $26.35 | $18.66 | 8,740 |
| 2017-08-07 | $26.17 | $26.31 | $26.17 | $26.31 | $18.64 | 1,938 |
| 2017-08-04 | $26.18 | $26.18 | $26.18 | $26.18 | $18.54 | 120 |
| 2017-08-03 | $26.22 | $26.31 | $26.15 | $26.15 | $18.52 | 1,916 |
| 2017-08-02 | $26.14 | $26.25 | $26.06 | $26.22 | $18.57 | 5,030 |
| 2017-08-01 | $26.11 | $26.35 | $26.11 | $26.26 | $18.60 | 4,840 |
| 2017-07-31 | $26.22 | $26.27 | $26.09 | $26.10 | $18.49 | 4,615 |
| 2017-07-28 | $26.16 | $26.16 | $26.09 | $26.13 | $18.51 | 11,371 |
| 2017-07-27 | $26.00 | $26.12 | $25.90 | $26.06 | $18.46 | 10,215 |
| 2017-07-26 | $26.00 | $26.08 | $26.00 | $26.08 | $18.47 | 1,600 |
| 2017-07-25 | $25.94 | $26.00 | $25.90 | $25.98 | $18.40 | 16,431 |
| 2017-07-24 | $26.02 | $26.02 | $25.88 | $25.88 | $18.33 | 8,501 |
| 2017-07-21 | $25.94 | $26.05 | $25.92 | $26.05 | $18.45 | 6,300 |
| 2017-07-20 | $26.00 | $26.02 | $25.91 | $25.92 | $18.36 | 12,807 |
| 2017-07-19 | $25.96 | $26.02 | $25.92 | $25.97 | $18.39 | 4,660 |
| 2017-07-18 | $26.00 | $26.02 | $25.96 | $25.96 | $18.39 | 6,900 |
| 2017-07-17 | $26.01 | $26.02 | $26.00 | $26.00 | $18.42 | 7,412 |
| 2017-07-14 | $26.11 | $26.13 | $26.04 | $26.04 | $18.44 | 5,680 |
| 2017-07-13 | $26.03 | $26.26 | $26.00 | $26.01 | $18.42 | 7,850 |
| 2017-07-12 | $26.00 | $26.05 | $25.99 | $26.02 | $18.43 | 13,045 |
| 2017-07-11 | $26.02 | $26.04 | $26.00 | $26.04 | $18.44 | 3,416 |
| 2017-07-10 | $26.13 | $26.18 | $26.10 | $26.18 | $18.43 | 2,682 |
| 2017-07-07 | $25.90 | $26.14 | $25.90 | $26.12 | $18.39 | 4,324 |
| 2017-07-06 | $25.95 | $25.98 | $25.82 | $25.82 | $18.17 | 1,847 |
| 2017-07-05 | $25.95 | $25.99 | $25.89 | $25.98 | $18.29 | 4,226 |
| 2017-07-03 | $25.85 | $25.92 | $25.84 | $25.84 | $18.19 | 5,481 |
| 2017-06-30 | $25.94 | $25.94 | $25.85 | $25.88 | $18.22 | 6,085 |
| 2017-06-29 | $25.89 | $26.05 | $25.89 | $26.05 | $18.34 | 1,119 |
| 2017-06-28 | $25.87 | $25.93 | $25.83 | $25.92 | $18.25 | 1,652 |
| 2017-06-27 | $25.88 | $25.93 | $25.83 | $25.86 | $18.20 | 3,473 |
| 2017-06-26 | $25.87 | $25.90 | $25.86 | $25.86 | $18.21 | 1,464 |
| 2017-06-23 | $25.87 | $25.87 | $25.84 | $25.84 | $18.19 | 1,467 |
| 2017-06-22 | $25.90 | $25.94 | $25.83 | $25.84 | $18.19 | 2,299 |
| 2017-06-21 | $25.91 | $25.91 | $25.78 | $25.82 | $18.18 | 4,861 |
| 2017-06-20 | $25.86 | $26.13 | $25.86 | $25.86 | $18.20 | 5,659 |
| 2017-06-19 | $25.92 | $26.00 | $25.82 | $25.88 | $18.22 | 21,974 |
| 2017-06-16 | $25.97 | $25.97 | $25.86 | $25.94 | $18.26 | 4,501 |
| 2017-06-15 | $26.08 | $26.10 | $25.79 | $26.05 | $18.34 | 10,469 |
| 2017-06-14 | $25.95 | $26.08 | $25.94 | $26.07 | $18.35 | 4,307 |
| 2017-06-13 | $25.89 | $25.91 | $25.85 | $25.90 | $18.23 | 2,797 |
| 2017-06-12 | $25.79 | $25.95 | $25.79 | $25.95 | $18.15 | 23,235 |
| 2017-06-09 | $25.90 | $25.95 | $25.75 | $25.78 | $18.03 | 24,068 |
| 2017-06-08 | $25.83 | $25.90 | $25.83 | $25.86 | $18.09 | 7,390 |
| 2017-06-07 | $25.84 | $25.85 | $25.78 | $25.85 | $18.08 | 5,300 |
| 2017-06-06 | $25.95 | $26.30 | $25.77 | $25.79 | $18.04 | 25,233 |
| 2017-06-05 | $25.95 | $26.10 | $25.90 | $25.95 | $18.15 | 4,801 |
| 2017-06-02 | $26.10 | $26.13 | $25.85 | $25.89 | $18.11 | 28,657 |
| 2017-06-01 | $25.89 | $26.05 | $25.89 | $26.05 | $18.22 | 9,001 |
| 2017-05-31 | $25.89 | $25.99 | $25.88 | $25.90 | $18.12 | 4,273 |
| 2017-05-30 | $25.81 | $25.97 | $25.75 | $25.76 | $18.02 | 11,357 |
| 2017-05-26 | $25.81 | $25.81 | $25.80 | $25.81 | $18.06 | 1,650 |
| 2017-05-25 | $25.86 | $25.86 | $25.83 | $25.83 | $18.07 | 1,225 |
| 2017-05-24 | $25.83 | $25.84 | $25.83 | $25.83 | $18.07 | 1,400 |
| 2017-05-23 | $25.97 | $25.97 | $25.76 | $25.76 | $18.02 | 688 |
| 2017-05-22 | $26.00 | $26.02 | $25.75 | $25.77 | $18.03 | 3,700 |
| 2017-05-19 | $25.88 | $25.96 | $25.80 | $25.80 | $18.05 | 1,100 |
| 2017-05-18 | $25.75 | $25.80 | $25.73 | $25.74 | $18.01 | 2,975 |
| 2017-05-17 | $25.87 | $25.87 | $25.77 | $25.78 | $18.03 | 2,264 |
| 2017-05-16 | $25.82 | $25.95 | $25.82 | $25.95 | $18.15 | 1,178 |
| 2017-05-15 | $25.92 | $25.92 | $25.92 | $25.92 | $18.13 | 750 |
| 2017-05-12 | $25.83 | $25.83 | $25.80 | $25.80 | $18.05 | 1,769 |
| 2017-05-11 | $25.76 | $25.89 | $25.76 | $25.83 | $18.07 | 9,840 |
| 2017-05-10 | $25.82 | $25.90 | $25.74 | $25.81 | $17.94 | 9,373 |
| 2017-05-09 | $26.04 | $26.04 | $25.84 | $25.85 | $17.97 | 3,254 |
| 2017-05-08 | $25.90 | $26.01 | $25.90 | $26.01 | $18.08 | 575 |
| 2017-05-05 | $25.94 | $26.00 | $25.93 | $25.99 | $18.07 | 11,901 |
| 2017-05-04 | $25.80 | $26.04 | $25.79 | $25.99 | $18.07 | 3,550 |
| 2017-05-03 | $25.88 | $25.93 | $25.81 | $25.86 | $17.98 | 2,515 |
| 2017-05-02 | $25.93 | $25.93 | $25.93 | $25.93 | $18.03 | 388 |
| 2017-05-01 | $25.88 | $25.88 | $25.74 | $25.74 | $17.90 | 6,912 |
| 2017-04-28 | $25.90 | $25.93 | $25.86 | $25.86 | $17.98 | 2,143 |
| 2017-04-27 | $25.99 | $25.99 | $25.99 | $25.99 | $18.07 | 1,200 |
| 2017-04-26 | $25.93 | $26.03 | $25.90 | $25.90 | $18.01 | 4,136 |
| 2017-04-25 | $25.96 | $26.02 | $25.95 | $26.02 | $18.09 | 1,100 |
| 2017-04-24 | $25.86 | $25.98 | $25.79 | $25.97 | $18.05 | 11,002 |
| 2017-04-21 | $25.85 | $25.85 | $25.72 | $25.72 | $17.88 | 2,861 |
| 2017-04-20 | $25.74 | $25.85 | $25.71 | $25.82 | $17.95 | 6,156 |
| 2017-04-19 | $25.91 | $25.91 | $25.80 | $25.85 | $17.97 | 5,545 |
| 2017-04-18 | $25.87 | $25.87 | $25.87 | $25.87 | $17.99 | 260 |
| 2017-04-17 | $25.90 | $25.90 | $25.90 | $25.90 | $18.01 | 1,168 |
| 2017-04-13 | $25.93 | $25.93 | $25.89 | $25.90 | $18.01 | 714 |
| 2017-04-12 | $25.89 | $26.08 | $25.89 | $26.08 | $18.13 | 616 |
| 2017-04-11 | $25.85 | $25.90 | $25.85 | $25.89 | $17.89 | 1,924 |
| 2017-04-10 | $25.89 | $25.94 | $25.86 | $25.86 | $17.87 | 1,600 |
| 2017-04-07 | $25.97 | $26.01 | $25.83 | $26.01 | $17.97 | 1,363 |
| 2017-04-06 | $25.81 | $25.87 | $25.80 | $25.83 | $17.85 | 4,103 |
| 2017-04-05 | $25.80 | $25.94 | $25.80 | $25.81 | $17.83 | 4,936 |
| 2017-04-04 | $25.85 | $25.87 | $25.85 | $25.85 | $17.86 | 849 |
| 2017-04-03 | $25.89 | $25.95 | $25.81 | $25.81 | $17.83 | 1,575 |
| 2017-03-31 | $25.80 | $25.98 | $25.75 | $25.98 | $17.95 | 3,091 |
| 2017-03-30 | $25.85 | $25.92 | $25.77 | $25.85 | $17.86 | 4,630 |
| 2017-03-29 | $26.12 | $26.20 | $25.72 | $25.75 | $17.79 | 8,791 |
| 2017-03-28 | $25.85 | $25.99 | $25.80 | $25.89 | $17.89 | 2,525 |
| 2017-03-27 | $26.07 | $26.07 | $25.75 | $25.80 | $17.83 | 18,781 |
| 2017-03-24 | $26.14 | $26.14 | $26.14 | $26.14 | $18.06 | 500 |
| 2017-03-23 | $26.41 | $26.41 | $25.91 | $25.92 | $17.91 | 1,039 |
| 2017-03-22 | $25.96 | $25.96 | $25.92 | $25.92 | $17.91 | 750 |
| 2017-03-21 | $26.17 | $26.17 | $25.76 | $25.94 | $17.92 | 4,308 |
| 2017-03-20 | $26.45 | $26.45 | $26.17 | $26.17 | $18.08 | 900 |
| 2017-03-17 | $25.85 | $25.98 | $25.84 | $25.94 | $17.92 | 1,682 |
| 2017-03-16 | $25.71 | $26.09 | $25.71 | $26.09 | $18.03 | 553 |
| 2017-03-15 | $25.65 | $26.47 | $25.62 | $25.66 | $17.73 | 1,950 |
| 2017-03-14 | $25.77 | $25.87 | $25.77 | $25.87 | $17.87 | 1,129 |
| 2017-03-13 | $25.93 | $26.18 | $25.71 | $25.98 | $17.95 | 20,270 |
| 2017-03-10 | $26.35 | $26.35 | $26.35 | $26.35 | $18.09 | 49 |
| 2017-03-09 | $26.20 | $26.35 | $25.90 | $26.35 | $18.09 | 22,570 |
| 2017-03-08 | $25.96 | $26.19 | $25.96 | $26.19 | $17.98 | 3,400 |
| 2017-03-07 | $26.05 | $26.05 | $26.04 | $26.05 | $17.89 | 475 |
| 2017-03-06 | $26.00 | $26.00 | $26.00 | $26.00 | $17.85 | 0 |
| 2017-03-03 | $26.10 | $26.32 | $26.00 | $26.00 | $17.85 | 2,180 |
| 2017-03-02 | $25.79 | $26.40 | $25.76 | $25.76 | $17.69 | 15,358 |
| 2017-03-01 | $25.96 | $27.75 | $25.90 | $25.90 | $17.78 | 3,021 |
| 2017-02-28 | $25.89 | $25.90 | $25.55 | $25.80 | $17.72 | 4,825 |
| 2017-02-27 | $26.15 | $26.45 | $25.95 | $25.95 | $17.82 | 1,121 |
| 2017-02-24 | $26.15 | $26.15 | $25.85 | $26.00 | $17.85 | 7,451 |
| 2017-02-23 | $25.99 | $26.16 | $25.99 | $26.15 | $17.96 | 2,650 |
| 2017-02-22 | $25.98 | $26.30 | $25.75 | $26.30 | $18.06 | 3,245 |
| 2017-02-21 | $25.86 | $26.35 | $25.75 | $25.86 | $17.76 | 3,915 |
| 2017-02-17 | $26.00 | $26.00 | $25.85 | $25.96 | $17.82 | 1,128 |
| 2017-02-16 | $25.90 | $25.95 | $25.79 | $25.79 | $17.71 | 9,259 |
| 2017-02-15 | $25.79 | $25.85 | $25.79 | $25.85 | $17.75 | 948 |
| 2017-02-14 | $25.75 | $25.75 | $25.65 | $25.70 | $17.65 | 2,417 |
| 2017-02-13 | $25.70 | $25.85 | $25.54 | $25.85 | $17.75 | 3,115 |
| 2017-02-10 | $25.75 | $25.75 | $25.75 | $25.75 | $17.57 | 1,255 |
| 2017-02-09 | $25.98 | $25.98 | $25.55 | $25.55 | $17.44 | 2,242 |
| 2017-02-08 | $25.86 | $25.86 | $25.76 | $25.76 | $17.58 | 382 |
| 2017-02-07 | $25.60 | $25.87 | $25.51 | $25.87 | $17.65 | 3,087 |
| 2017-02-06 | $25.61 | $25.61 | $25.61 | $25.61 | $17.48 | 0 |
| 2017-02-03 | $25.61 | $25.69 | $25.55 | $25.61 | $17.48 | 2,254 |
| 2017-02-02 | $25.51 | $25.51 | $25.51 | $25.51 | $17.41 | 802 |
| 2017-02-01 | $25.62 | $25.68 | $25.60 | $25.60 | $17.47 | 3,043 |
| 2017-01-31 | $25.49 | $25.69 | $25.45 | $25.45 | $17.37 | 8,946 |
| 2017-01-30 | $25.65 | $25.70 | $25.47 | $25.49 | $17.39 | 3,107 |
| 2017-01-27 | $25.68 | $25.70 | $25.68 | $25.70 | $17.54 | 700 |
| 2017-01-26 | $25.65 | $25.67 | $25.49 | $25.49 | $17.39 | 4,143 |
| 2017-01-25 | $25.60 | $25.65 | $25.55 | $25.65 | $17.50 | 1,475 |
| 2017-01-24 | $25.70 | $25.70 | $25.49 | $25.70 | $17.54 | 3,150 |
| 2017-01-23 | $25.54 | $25.54 | $25.54 | $25.54 | $17.43 | 500 |
| 2017-01-20 | $25.40 | $25.55 | $25.37 | $25.54 | $17.43 | 7,804 |
| 2017-01-19 | $25.53 | $25.53 | $25.50 | $25.50 | $17.40 | 700 |
| 2017-01-18 | $25.45 | $25.58 | $25.44 | $25.44 | $17.36 | 1,491 |
| 2017-01-17 | $25.50 | $25.55 | $25.45 | $25.45 | $17.37 | 5,176 |
| 2017-01-13 | $25.30 | $25.39 | $25.30 | $25.30 | $17.27 | 8,690 |
| 2017-01-12 | $25.45 | $25.50 | $25.30 | $25.37 | $17.31 | 14,850 |
| 2017-01-11 | $25.48 | $25.48 | $25.35 | $25.47 | $17.27 | 17,715 |
| 2017-01-10 | $25.45 | $25.49 | $25.35 | $25.40 | $17.22 | 15,857 |
| 2017-01-09 | $25.45 | $25.50 | $25.40 | $25.41 | $17.23 | 5,250 |
| 2017-01-06 | $25.36 | $25.54 | $25.36 | $25.45 | $17.26 | 5,435 |
| 2017-01-05 | $25.47 | $25.59 | $25.35 | $25.35 | $17.19 | 7,548 |
| 2017-01-04 | $25.50 | $25.68 | $25.35 | $25.45 | $17.26 | 8,188 |
| 2017-01-03 | $25.50 | $25.55 | $25.20 | $25.40 | $17.22 | 4,212 |
| 2016-12-30 | $25.50 | $25.55 | $25.45 | $25.45 | $17.26 | 5,337 |
| 2016-12-29 | $25.45 | $25.45 | $25.45 | $25.45 | $17.26 | 0 |
| 2016-12-28 | $25.31 | $25.47 | $25.31 | $25.45 | $17.26 | 4,770 |
| 2016-12-27 | $25.29 | $25.47 | $25.29 | $25.47 | $17.27 | 1,050 |
| 2016-12-23 | $25.37 | $25.48 | $25.37 | $25.46 | $17.26 | 3,952 |
| 2016-12-22 | $25.35 | $25.48 | $25.35 | $25.48 | $17.28 | 975 |
| 2016-12-21 | $25.35 | $25.35 | $25.35 | $25.35 | $17.19 | 700 |
| 2016-12-20 | $25.31 | $25.52 | $25.30 | $25.33 | $17.18 | 4,300 |
| 2016-12-19 | $25.40 | $25.40 | $25.30 | $25.32 | $17.17 | 15,185 |
| 2016-12-16 | $25.39 | $25.40 | $25.25 | $25.25 | $17.12 | 21,900 |
| 2016-12-15 | $25.24 | $25.31 | $25.20 | $25.30 | $17.16 | 16,530 |
| 2016-12-14 | $25.25 | $25.48 | $25.25 | $25.34 | $17.18 | 24,687 |
| 2016-12-13 | $25.15 | $25.30 | $25.11 | $25.25 | $17.12 | 96,691 |
| 2016-12-12 | $25.75 | $25.80 | $24.96 | $25.35 | $17.08 | 40,312 |
| 2016-12-09 | $25.64 | $25.75 | $25.56 | $25.75 | $17.35 | 5,781 |
| 2016-12-08 | $25.50 | $25.64 | $25.40 | $25.64 | $17.28 | 3,909 |
| 2016-12-07 | $25.52 | $25.52 | $25.48 | $25.48 | $17.16 | 1,240 |
| 2016-12-06 | $25.52 | $25.52 | $25.52 | $25.52 | $17.20 | 1,100 |
| 2016-12-05 | $25.68 | $25.69 | $25.50 | $25.50 | $17.18 | 900 |
| 2016-12-02 | $25.66 | $25.66 | $25.66 | $25.66 | $17.29 | 142 |
| 2016-12-01 | $25.66 | $25.66 | $25.66 | $25.66 | $17.29 | 207 |
| 2016-11-30 | $25.40 | $25.40 | $25.35 | $25.40 | $17.11 | 5,900 |
| 2016-11-29 | $25.35 | $25.66 | $25.35 | $25.40 | $17.11 | 2,400 |
| 2016-11-28 | $25.55 | $25.55 | $25.55 | $25.55 | $17.22 | 1,100 |
| 2016-11-25 | $25.55 | $25.55 | $25.55 | $25.55 | $17.22 | 1,953 |
| 2016-11-23 | $25.55 | $25.55 | $25.55 | $25.55 | $17.22 | 500 |
| 2016-11-22 | $25.57 | $25.69 | $25.47 | $25.55 | $17.22 | 2,138 |
| 2016-11-21 | $25.51 | $25.55 | $25.42 | $25.55 | $17.22 | 4,600 |
| 2016-11-18 | $25.60 | $25.60 | $25.44 | $25.46 | $17.15 | 4,645 |
| 2016-11-17 | $25.44 | $25.69 | $25.44 | $25.69 | $17.31 | 5,420 |
| 2016-11-16 | $25.40 | $25.68 | $25.35 | $25.67 | $17.30 | 4,350 |
| 2016-11-15 | $25.70 | $25.70 | $25.30 | $25.70 | $17.32 | 12,320 |
| 2016-11-14 | $25.92 | $25.92 | $25.92 | $25.92 | $17.47 | 150 |
| 2016-11-11 | $25.42 | $26.02 | $25.34 | $25.92 | $17.47 | 9,907 |
| 2016-11-10 | $25.75 | $25.75 | $25.24 | $25.54 | $17.21 | 5,306 |
| 2016-11-09 | $25.61 | $25.75 | $25.60 | $25.75 | $17.17 | 2,800 |
| 2016-11-08 | $25.73 | $25.73 | $25.73 | $25.73 | $17.16 | 100 |
| 2016-11-07 | $25.56 | $25.90 | $25.56 | $25.60 | $17.07 | 2,479 |
| 2016-11-04 | $25.57 | $25.79 | $25.48 | $25.78 | $17.19 | 13,208 |
| 2016-11-03 | $25.66 | $25.66 | $25.52 | $25.64 | $17.09 | 10,204 |
| 2016-11-02 | $25.65 | $25.65 | $25.55 | $25.55 | $17.04 | 459 |
| 2016-11-01 | $25.51 | $25.79 | $25.49 | $25.79 | $17.20 | 10,000 |
| 2016-10-31 | $25.72 | $25.72 | $25.51 | $25.58 | $17.06 | 16,675 |
| 2016-10-28 | $25.55 | $25.62 | $25.51 | $25.55 | $17.04 | 4,649 |
| 2016-10-27 | $25.70 | $25.70 | $25.52 | $25.53 | $17.02 | 5,100 |
| 2016-10-26 | $25.70 | $25.70 | $25.52 | $25.70 | $17.14 | 13,090 |
| 2016-10-25 | $25.52 | $25.55 | $25.52 | $25.52 | $17.02 | 4,351 |
| 2016-10-24 | $25.70 | $25.85 | $25.51 | $25.58 | $17.06 | 8,700 |
| 2016-10-21 | $25.68 | $25.70 | $25.50 | $25.70 | $17.14 | 4,800 |
| 2016-10-20 | $26.15 | $26.15 | $25.50 | $25.68 | $17.12 | 8,906 |
| 2016-10-19 | $25.50 | $25.57 | $25.49 | $25.53 | $17.02 | 15,512 |
| 2016-10-18 | $25.55 | $25.60 | $25.41 | $25.51 | $17.01 | 9,750 |
| 2016-10-17 | $25.75 | $25.75 | $25.50 | $25.65 | $17.10 | 17,665 |
| 2016-10-14 | $25.69 | $25.69 | $25.47 | $25.55 | $17.04 | 24,575 |
| 2016-10-13 | $25.30 | $25.67 | $25.28 | $25.54 | $17.03 | 79,475 |
| 2016-10-12 | $25.00 | $25.26 | $24.92 | $25.20 | $16.80 | 189,899 |
| 2016-10-11 | $24.87 | $25.00 | $24.75 | $25.00 | $16.67 | 76,600 |
Eagle Point Credit Company Inc (ECRPO) News Headlines
.jpg)
Market expert unveils the investing strategy that leaves you with 'so much money'
Colliers Securities chief global strategist Mark Grant on which funds he recommends as he praises some for their dividend yields being up to 50%.
foxbusiness.com April 15, 2025Recent Eagle Point Credit Company Inc (ECRPO) News
Similar Companies to Eagle Point Credit Company Inc (ECRPO) 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 | -- | -- | -- |