Assured Guaranty Municipal Holdings Inc (FSAD) Exchange: PINK
Data as of Aug. 22, 2025
$25.33 ($0.00) 0.00%
Assured Guaranty Municipal Holdings Inc - Daily Information
Click for more stock information on Assured Guaranty Municipal Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.33 |
| Previous Close | $25.33 |
| High | $25.33 |
| Low | $25.33 |
| Adjusted Open | $25.33 |
| Previous Adjusted Close | $25.33 |
| Adjusted High | $25.33 |
| Adjusted Low | $25.33 |
About Assured Guaranty Municipal Holdings Inc (FSAD)
Assured Guaranty Ltd.
Invest in Assured Guaranty Municipal Holdings Inc (FSAD)
Historical Stock Data for Assured Guaranty Municipal Holdings Inc (FSAD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-07-13 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2021-07-12 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
| 2021-07-09 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 1,101 |
| 2021-07-08 | $25.30 | $25.34 | $25.29 | $25.33 | $25.33 | 11,673 |
| 2021-07-07 | $25.48 | $25.56 | $25.29 | $25.34 | $25.34 | 25,019 |
| 2021-07-06 | $25.35 | $25.63 | $25.35 | $25.48 | $25.48 | 8,300 |
| 2021-07-02 | $25.35 | $25.58 | $25.35 | $25.35 | $25.35 | 11,654 |
| 2021-07-01 | $25.35 | $25.38 | $25.30 | $25.35 | $25.35 | 10,458 |
| 2021-06-30 | $25.39 | $25.51 | $25.31 | $25.33 | $25.33 | 31,888 |
| 2021-06-29 | $25.33 | $25.65 | $25.30 | $25.65 | $25.65 | 10,647 |
| 2021-06-28 | $25.39 | $25.39 | $25.30 | $25.35 | $25.35 | 8,667 |
| 2021-06-25 | $25.30 | $25.39 | $25.30 | $25.39 | $25.39 | 9,203 |
| 2021-06-24 | $25.29 | $25.35 | $25.28 | $25.31 | $25.31 | 16,669 |
| 2021-06-23 | $25.25 | $25.30 | $25.21 | $25.30 | $25.30 | 35,635 |
| 2021-06-22 | $25.46 | $25.89 | $25.25 | $25.29 | $25.29 | 78,381 |
| 2021-06-21 | $26.81 | $26.81 | $26.00 | $26.02 | $26.02 | 46,130 |
| 2021-06-18 | $26.78 | $26.92 | $26.78 | $26.80 | $26.80 | 2,010 |
| 2021-06-17 | $26.76 | $26.98 | $26.76 | $26.87 | $26.87 | 4,661 |
| 2021-06-16 | $26.94 | $27.01 | $26.78 | $27.00 | $27.00 | 6,847 |
| 2021-06-15 | $26.92 | $27.00 | $26.85 | $27.00 | $27.00 | 1,247 |
| 2021-06-14 | $26.92 | $26.92 | $26.72 | $26.88 | $26.88 | 2,557 |
| 2021-06-11 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 204 |
| 2021-06-10 | $27.00 | $27.00 | $26.90 | $26.90 | $26.90 | 544 |
| 2021-06-09 | $26.90 | $27.10 | $26.80 | $26.80 | $26.80 | 1,938 |
| 2021-06-08 | $26.82 | $27.09 | $26.82 | $26.97 | $26.97 | 5,695 |
| 2021-06-07 | $26.98 | $27.02 | $26.85 | $26.95 | $26.95 | 2,250 |
| 2021-06-04 | $26.84 | $26.85 | $26.69 | $26.82 | $26.82 | 4,021 |
| 2021-06-03 | $26.85 | $27.06 | $26.85 | $26.87 | $26.87 | 969 |
| 2021-06-02 | $26.78 | $26.82 | $26.68 | $26.72 | $26.72 | 6,179 |
| 2021-06-01 | $26.70 | $26.90 | $26.65 | $26.78 | $26.78 | 9,928 |
| 2021-05-28 | $26.97 | $27.20 | $26.67 | $26.71 | $26.71 | 22,667 |
| 2021-05-27 | $26.73 | $27.64 | $26.70 | $27.51 | $27.51 | 10,649 |
| 2021-05-26 | $26.67 | $26.97 | $26.66 | $26.97 | $26.55 | 5,620 |
| 2021-05-25 | $26.59 | $26.83 | $26.59 | $26.66 | $26.25 | 2,525 |
| 2021-05-24 | $26.79 | $26.79 | $26.53 | $26.71 | $26.30 | 7,450 |
| 2021-05-21 | $26.87 | $26.87 | $26.66 | $26.66 | $26.25 | 2,922 |
| 2021-05-20 | $26.86 | $27.38 | $26.56 | $26.85 | $26.44 | 8,205 |
| 2021-05-19 | $27.50 | $27.50 | $26.61 | $26.85 | $26.44 | 30,206 |
| 2021-05-18 | $27.41 | $27.51 | $27.25 | $27.51 | $27.08 | 5,053 |
| 2021-05-17 | $27.28 | $27.51 | $27.28 | $27.51 | $27.09 | 1,384 |
| 2021-05-14 | $27.58 | $27.60 | $27.32 | $27.60 | $27.18 | 5,177 |
| 2021-05-13 | $27.79 | $27.79 | $27.41 | $27.60 | $27.18 | 6,534 |
| 2021-05-12 | $27.00 | $27.88 | $27.00 | $27.88 | $27.45 | 14,692 |
| 2021-05-11 | $27.00 | $27.76 | $26.99 | $27.11 | $26.69 | 23,341 |
| 2021-05-10 | $27.45 | $27.45 | $27.33 | $27.33 | $26.91 | 4,984 |
| 2021-05-07 | $27.41 | $27.41 | $27.38 | $27.39 | $26.97 | 2,616 |
| 2021-05-06 | $27.37 | $27.40 | $27.35 | $27.38 | $26.96 | 1,825 |
| 2021-05-05 | $27.39 | $27.45 | $27.38 | $27.38 | $26.96 | 2,215 |
| 2021-05-04 | $27.31 | $27.76 | $27.29 | $27.50 | $27.08 | 6,944 |
| 2021-05-03 | $26.98 | $27.94 | $26.97 | $27.62 | $27.19 | 35,446 |
| 2021-04-30 | $27.07 | $27.11 | $27.06 | $27.11 | $26.69 | 3,008 |
| 2021-04-29 | $27.04 | $27.07 | $26.99 | $26.99 | $26.57 | 1,760 |
| 2021-04-28 | $27.03 | $27.09 | $27.03 | $27.07 | $26.65 | 1,323 |
| 2021-04-27 | $27.10 | $27.18 | $26.90 | $26.98 | $26.56 | 3,371 |
| 2021-04-26 | $26.86 | $27.18 | $26.86 | $27.10 | $26.68 | 2,250 |
| 2021-04-23 | $27.23 | $27.23 | $26.97 | $27.07 | $26.65 | 4,186 |
| 2021-04-22 | $26.99 | $27.23 | $26.84 | $27.23 | $26.81 | 568 |
| 2021-04-21 | $26.91 | $26.98 | $26.75 | $26.98 | $26.56 | 3,027 |
| 2021-04-20 | $26.75 | $27.15 | $26.75 | $27.15 | $26.73 | 1,247 |
| 2021-04-19 | $27.36 | $27.50 | $26.60 | $26.69 | $26.28 | 7,205 |
| 2021-04-16 | $27.10 | $27.10 | $27.00 | $27.00 | $26.58 | 4,298 |
| 2021-04-15 | $26.67 | $27.27 | $26.60 | $27.19 | $26.77 | 25,315 |
| 2021-04-14 | $26.80 | $26.80 | $26.60 | $26.67 | $26.26 | 2,685 |
| 2021-04-13 | $26.75 | $26.81 | $26.66 | $26.66 | $26.25 | 2,695 |
| 2021-04-12 | $26.70 | $26.70 | $26.65 | $26.65 | $26.24 | 766 |
| 2021-04-09 | $26.55 | $26.65 | $26.55 | $26.59 | $26.18 | 2,759 |
| 2021-04-08 | $26.50 | $26.54 | $26.46 | $26.54 | $26.13 | 2,041 |
| 2021-04-07 | $26.47 | $26.60 | $26.47 | $26.60 | $26.19 | 822 |
| 2021-04-06 | $26.56 | $26.56 | $26.44 | $26.45 | $26.04 | 1,717 |
| 2021-04-05 | $26.66 | $26.66 | $26.50 | $26.56 | $26.15 | 5,387 |
| 2021-04-01 | $26.59 | $26.65 | $26.56 | $26.56 | $26.15 | 2,397 |
| 2021-03-31 | $26.45 | $26.68 | $26.45 | $26.68 | $26.27 | 2,766 |
| 2021-03-30 | $26.41 | $26.45 | $26.41 | $26.45 | $26.04 | 757 |
| 2021-03-29 | $26.31 | $26.35 | $26.22 | $26.35 | $25.94 | 3,191 |
| 2021-03-26 | $26.49 | $26.49 | $26.49 | $26.49 | $26.08 | 1,423 |
| 2021-03-25 | $26.34 | $26.53 | $26.31 | $26.31 | $25.91 | 2,591 |
| 2021-03-24 | $26.42 | $26.51 | $26.42 | $26.51 | $26.10 | 617 |
| 2021-03-23 | $26.44 | $26.49 | $26.44 | $26.44 | $26.03 | 2,376 |
| 2021-03-22 | $26.39 | $26.40 | $26.18 | $26.39 | $25.98 | 4,954 |
| 2021-03-19 | $26.28 | $26.34 | $26.23 | $26.34 | $25.93 | 1,005 |
| 2021-03-18 | $26.30 | $26.31 | $26.05 | $26.27 | $25.87 | 4,724 |
| 2021-03-17 | $26.30 | $26.30 | $26.25 | $26.28 | $25.88 | 6,510 |
| 2021-03-16 | $26.30 | $26.30 | $26.25 | $26.30 | $25.90 | 8,418 |
| 2021-03-15 | $26.30 | $26.30 | $26.17 | $26.25 | $25.85 | 6,415 |
| 2021-03-12 | $26.17 | $26.25 | $26.05 | $26.23 | $25.82 | 4,620 |
| 2021-03-11 | $26.18 | $26.18 | $26.10 | $26.10 | $25.70 | 1,422 |
| 2021-03-10 | $26.20 | $26.30 | $26.08 | $26.08 | $25.68 | 3,354 |
| 2021-03-09 | $26.33 | $26.33 | $26.20 | $26.21 | $25.81 | 5,589 |
| 2021-03-08 | $26.24 | $26.45 | $26.20 | $26.45 | $26.04 | 4,701 |
| 2021-03-05 | $26.30 | $26.30 | $26.23 | $26.24 | $25.84 | 2,026 |
| 2021-03-04 | $26.15 | $26.45 | $26.15 | $26.23 | $25.83 | 3,622 |
| 2021-03-03 | $26.29 | $26.29 | $26.20 | $26.20 | $25.80 | 514 |
| 2021-03-02 | $26.26 | $26.44 | $26.26 | $26.33 | $25.92 | 1,251 |
| 2021-03-01 | $26.55 | $26.55 | $26.20 | $26.49 | $26.08 | 3,345 |
| 2021-02-26 | $26.36 | $26.93 | $26.27 | $26.93 | $26.52 | 3,990 |
| 2021-02-25 | $26.39 | $26.53 | $26.36 | $26.36 | $25.95 | 2,690 |
| 2021-02-24 | $26.67 | $26.83 | $26.62 | $26.82 | $25.98 | 8,292 |
| 2021-02-23 | $26.63 | $26.76 | $26.63 | $26.70 | $25.87 | 1,774 |
| 2021-02-22 | $26.80 | $26.83 | $26.75 | $26.75 | $25.92 | 3,767 |
| 2021-02-19 | $26.69 | $26.83 | $26.69 | $26.75 | $25.91 | 4,369 |
| 2021-02-18 | $26.90 | $26.90 | $26.83 | $26.83 | $25.99 | 4,271 |
| 2021-02-17 | $26.71 | $26.83 | $26.71 | $26.83 | $25.99 | 5,854 |
| 2021-02-16 | $26.74 | $26.74 | $26.60 | $26.67 | $25.84 | 3,926 |
| 2021-02-12 | $26.76 | $26.76 | $26.55 | $26.70 | $25.87 | 1,043 |
| 2021-02-11 | $26.61 | $26.70 | $26.61 | $26.64 | $25.80 | 3,420 |
| 2021-02-10 | $26.83 | $26.83 | $26.83 | $26.83 | $25.99 | 182 |
| 2021-02-09 | $26.76 | $26.83 | $26.65 | $26.83 | $25.99 | 2,477 |
| 2021-02-08 | $26.68 | $26.76 | $26.65 | $26.76 | $25.92 | 3,176 |
| 2021-02-05 | $26.65 | $26.66 | $26.61 | $26.61 | $25.78 | 3,730 |
| 2021-02-04 | $26.68 | $26.69 | $26.46 | $26.69 | $25.86 | 8,394 |
| 2021-02-03 | $26.31 | $26.48 | $26.30 | $26.47 | $25.64 | 10,329 |
| 2021-02-02 | $26.35 | $26.45 | $26.35 | $26.36 | $25.54 | 2,314 |
| 2021-02-01 | $26.40 | $26.44 | $26.35 | $26.35 | $25.53 | 3,134 |
| 2021-01-29 | $26.43 | $26.43 | $26.30 | $26.30 | $25.48 | 3,543 |
| 2021-01-28 | $26.19 | $26.41 | $26.19 | $26.38 | $25.55 | 6,342 |
| 2021-01-27 | $26.30 | $26.38 | $26.02 | $26.19 | $25.37 | 3,019 |
| 2021-01-26 | $26.32 | $26.36 | $26.32 | $26.32 | $25.50 | 2,456 |
| 2021-01-25 | $26.35 | $26.45 | $26.35 | $26.40 | $25.58 | 3,744 |
| 2021-01-22 | $26.47 | $26.47 | $26.38 | $26.44 | $25.62 | 800 |
| 2021-01-21 | $26.44 | $26.48 | $26.39 | $26.44 | $25.62 | 3,808 |
| 2021-01-20 | $26.28 | $26.48 | $26.26 | $26.44 | $25.62 | 2,999 |
| 2021-01-19 | $26.36 | $26.43 | $26.17 | $26.41 | $25.58 | 2,678 |
| 2021-01-15 | $26.14 | $26.48 | $26.14 | $26.35 | $25.53 | 945 |
| 2021-01-14 | $26.50 | $26.50 | $26.21 | $26.29 | $25.47 | 6,217 |
| 2021-01-13 | $26.21 | $26.38 | $26.20 | $26.38 | $25.56 | 1,693 |
| 2021-01-12 | $26.24 | $26.40 | $26.11 | $26.39 | $25.57 | 1,325 |
| 2021-01-11 | $26.25 | $26.25 | $26.16 | $26.25 | $25.43 | 6,581 |
| 2021-01-08 | $26.25 | $26.41 | $26.12 | $26.25 | $25.43 | 3,872 |
| 2021-01-07 | $26.07 | $26.32 | $26.07 | $26.32 | $25.50 | 3,846 |
| 2021-01-06 | $26.31 | $26.33 | $26.02 | $26.19 | $25.37 | 5,763 |
| 2021-01-05 | $26.18 | $26.32 | $26.15 | $26.32 | $25.50 | 2,974 |
| 2021-01-04 | $26.15 | $26.27 | $26.03 | $26.20 | $25.39 | 3,412 |
| 2020-12-31 | $26.10 | $26.20 | $26.06 | $26.15 | $25.33 | 56,462 |
| 2020-12-30 | $26.43 | $26.43 | $26.05 | $26.05 | $25.24 | 12,014 |
| 2020-12-29 | $26.24 | $26.44 | $26.24 | $26.27 | $25.45 | 8,056 |
| 2020-12-28 | $26.10 | $26.16 | $26.00 | $26.10 | $25.29 | 10,180 |
| 2020-12-24 | $26.11 | $26.13 | $26.01 | $26.10 | $25.29 | 4,496 |
| 2020-12-23 | $25.89 | $26.56 | $25.89 | $26.01 | $25.20 | 10,433 |
| 2020-12-22 | $26.29 | $26.39 | $25.85 | $25.85 | $25.04 | 11,097 |
| 2020-12-21 | $26.35 | $26.56 | $26.03 | $26.24 | $25.42 | 8,341 |
| 2020-12-18 | $26.37 | $26.51 | $26.37 | $26.45 | $25.62 | 5,843 |
| 2020-12-17 | $26.53 | $26.56 | $26.45 | $26.45 | $25.62 | 5,395 |
| 2020-12-16 | $26.52 | $26.58 | $26.50 | $26.57 | $25.74 | 3,496 |
| 2020-12-15 | $26.70 | $26.70 | $26.46 | $26.58 | $25.75 | 8,495 |
| 2020-12-14 | $26.65 | $26.65 | $26.36 | $26.55 | $25.72 | 3,113 |
| 2020-12-11 | $26.56 | $26.65 | $26.40 | $26.53 | $25.70 | 4,390 |
| 2020-12-10 | $26.55 | $26.62 | $26.55 | $26.62 | $25.79 | 462 |
| 2020-12-09 | $26.76 | $26.77 | $26.51 | $26.64 | $25.81 | 4,727 |
| 2020-12-08 | $26.61 | $26.77 | $26.58 | $26.77 | $25.93 | 2,563 |
| 2020-12-07 | $26.59 | $26.77 | $26.35 | $26.58 | $25.75 | 12,799 |
| 2020-12-04 | $26.80 | $27.11 | $26.60 | $26.60 | $25.77 | 11,177 |
| 2020-12-03 | $26.88 | $27.10 | $26.88 | $27.03 | $26.18 | 2,292 |
| 2020-12-02 | $27.03 | $27.06 | $26.96 | $26.96 | $26.12 | 826 |
| 2020-12-01 | $26.90 | $26.90 | $26.90 | $26.90 | $26.06 | 133 |
| 2020-11-30 | $27.40 | $27.40 | $26.90 | $26.90 | $26.06 | 3,454 |
| 2020-11-27 | $26.97 | $26.97 | $26.97 | $26.97 | $26.13 | 671 |
| 2020-11-25 | $27.50 | $27.55 | $27.30 | $27.40 | $26.13 | 5,748 |
| 2020-11-24 | $27.55 | $27.69 | $27.55 | $27.57 | $26.29 | 2,780 |
| 2020-11-23 | $27.46 | $27.50 | $27.46 | $27.50 | $26.23 | 1,813 |
| 2020-11-20 | $27.41 | $27.41 | $27.30 | $27.30 | $26.03 | 2,206 |
| 2020-11-19 | $27.50 | $27.51 | $27.32 | $27.50 | $26.22 | 3,904 |
| 2020-11-18 | $27.22 | $27.55 | $27.22 | $27.54 | $26.26 | 2,185 |
| 2020-11-17 | $27.51 | $27.54 | $27.22 | $27.22 | $25.96 | 3,839 |
| 2020-11-16 | $27.49 | $27.55 | $27.20 | $27.20 | $25.94 | 5,402 |
| 2020-11-13 | $27.52 | $27.55 | $27.40 | $27.48 | $26.20 | 3,047 |
| 2020-11-12 | $27.47 | $27.58 | $27.47 | $27.58 | $26.30 | 1,167 |
| 2020-11-11 | $27.64 | $27.64 | $27.64 | $27.64 | $26.36 | 1,018 |
| 2020-11-10 | $27.21 | $27.47 | $27.21 | $27.39 | $26.12 | 2,534 |
| 2020-11-09 | $27.06 | $27.20 | $27.06 | $27.20 | $25.94 | 1,213 |
| 2020-11-06 | $27.26 | $27.30 | $26.91 | $27.02 | $25.77 | 8,031 |
| 2020-11-05 | $27.55 | $27.55 | $26.76 | $26.76 | $25.52 | 3,295 |
| 2020-11-04 | $27.35 | $27.35 | $27.00 | $27.10 | $25.84 | 4,375 |
| 2020-11-03 | $26.98 | $26.98 | $26.70 | $26.71 | $25.47 | 3,806 |
| 2020-11-02 | $26.85 | $26.85 | $26.85 | $26.85 | $25.60 | 622 |
| 2020-10-30 | $26.90 | $26.90 | $26.85 | $26.85 | $25.60 | 560 |
| 2020-10-29 | $26.82 | $27.11 | $26.60 | $26.60 | $25.37 | 1,326 |
| 2020-10-28 | $26.27 | $26.99 | $26.27 | $26.96 | $25.71 | 9,624 |
| 2020-10-27 | $27.27 | $27.27 | $27.18 | $27.18 | $25.91 | 347 |
| 2020-10-26 | $27.33 | $27.53 | $27.13 | $27.48 | $26.20 | 4,712 |
| 2020-10-23 | $27.58 | $27.58 | $27.13 | $27.14 | $25.88 | 7,445 |
| 2020-10-22 | $27.58 | $27.58 | $27.14 | $27.58 | $26.30 | 2,568 |
| 2020-10-21 | $27.57 | $27.58 | $27.13 | $27.58 | $26.30 | 2,987 |
| 2020-10-20 | $27.72 | $27.75 | $27.50 | $27.52 | $26.24 | 10,122 |
| 2020-10-19 | $27.51 | $27.62 | $27.51 | $27.62 | $26.34 | 5,382 |
| 2020-10-16 | $27.75 | $27.75 | $27.54 | $27.62 | $26.34 | 2,280 |
| 2020-10-15 | $27.52 | $27.72 | $27.50 | $27.71 | $26.42 | 2,907 |
| 2020-10-14 | $27.59 | $27.64 | $27.55 | $27.55 | $26.27 | 2,929 |
| 2020-10-13 | $27.84 | $27.84 | $27.52 | $27.72 | $26.43 | 2,232 |
| 2020-10-12 | $27.85 | $27.85 | $27.65 | $27.76 | $26.47 | 4,048 |
| 2020-10-09 | $27.86 | $27.86 | $27.61 | $27.72 | $26.43 | 2,490 |
| 2020-10-08 | $27.89 | $27.89 | $27.65 | $27.70 | $26.42 | 3,154 |
| 2020-10-07 | $27.89 | $27.89 | $27.67 | $27.82 | $26.53 | 4,145 |
| 2020-10-06 | $27.90 | $27.90 | $27.70 | $27.80 | $26.51 | 1,934 |
| 2020-10-05 | $27.78 | $27.90 | $27.23 | $27.90 | $26.61 | 2,489 |
| 2020-10-02 | $27.50 | $27.76 | $27.50 | $27.70 | $26.41 | 2,792 |
| 2020-10-01 | $27.39 | $27.50 | $26.94 | $27.50 | $26.22 | 4,200 |
| 2020-09-30 | $27.20 | $27.40 | $26.90 | $27.23 | $25.97 | 5,051 |
| 2020-09-29 | $27.25 | $27.47 | $27.04 | $27.47 | $26.20 | 4,877 |
| 2020-09-28 | $26.26 | $27.11 | $26.26 | $27.03 | $25.78 | 3,726 |
| 2020-09-25 | $26.36 | $26.77 | $26.12 | $26.37 | $25.15 | 3,210 |
| 2020-09-24 | $26.14 | $26.21 | $26.06 | $26.21 | $24.99 | 1,464 |
| 2020-09-23 | $26.34 | $26.48 | $26.10 | $26.10 | $24.89 | 2,670 |
| 2020-09-22 | $26.63 | $26.63 | $26.12 | $26.35 | $25.13 | 2,245 |
| 2020-09-21 | $26.74 | $26.74 | $26.29 | $26.42 | $25.19 | 2,641 |
| 2020-09-18 | $26.83 | $26.83 | $26.15 | $26.42 | $25.19 | 4,419 |
| 2020-09-17 | $27.12 | $27.26 | $26.90 | $26.99 | $25.74 | 2,341 |
| 2020-09-16 | $26.99 | $27.14 | $26.93 | $27.07 | $25.81 | 1,413 |
| 2020-09-15 | $26.82 | $26.90 | $26.59 | $26.90 | $25.65 | 1,915 |
| 2020-09-14 | $26.58 | $26.68 | $26.47 | $26.47 | $25.24 | 1,464 |
| 2020-09-11 | $26.46 | $26.84 | $26.35 | $26.49 | $25.26 | 3,806 |
| 2020-09-10 | $26.77 | $26.77 | $26.25 | $26.25 | $25.03 | 5,895 |
| 2020-09-09 | $26.20 | $26.74 | $26.20 | $26.30 | $25.08 | 1,321 |
| 2020-09-08 | $25.85 | $26.50 | $25.85 | $25.99 | $24.78 | 6,249 |
| 2020-09-04 | $26.01 | $26.39 | $26.01 | $26.13 | $24.92 | 5,649 |
| 2020-09-03 | $26.47 | $26.60 | $26.27 | $26.58 | $25.35 | 2,710 |
| 2020-09-02 | $26.83 | $26.84 | $26.43 | $26.72 | $25.48 | 6,423 |
| 2020-09-01 | $27.50 | $27.50 | $26.80 | $26.98 | $25.73 | 8,189 |
| 2020-08-31 | $27.27 | $27.50 | $27.20 | $27.41 | $26.14 | 6,622 |
| 2020-08-28 | $27.69 | $27.69 | $27.10 | $27.27 | $26.00 | 1,173 |
| 2020-08-27 | $27.23 | $27.67 | $27.23 | $27.60 | $25.91 | 1,675 |
| 2020-08-26 | $27.73 | $27.73 | $27.31 | $27.31 | $25.64 | 3,245 |
| 2020-08-25 | $27.56 | $27.68 | $27.56 | $27.68 | $25.99 | 2,342 |
| 2020-08-24 | $27.69 | $27.76 | $27.65 | $27.76 | $26.06 | 2,701 |
| 2020-08-21 | $27.64 | $27.73 | $27.63 | $27.68 | $25.99 | 1,869 |
| 2020-08-20 | $27.55 | $27.70 | $27.49 | $27.64 | $25.95 | 5,321 |
| 2020-08-19 | $27.50 | $27.60 | $27.44 | $27.51 | $25.82 | 8,377 |
| 2020-08-18 | $27.49 | $27.49 | $27.38 | $27.45 | $25.77 | 4,272 |
| 2020-08-17 | $27.37 | $27.50 | $27.30 | $27.44 | $25.76 | 3,758 |
| 2020-08-14 | $27.48 | $27.48 | $27.35 | $27.39 | $25.71 | 2,824 |
| 2020-08-13 | $27.26 | $27.33 | $27.26 | $27.26 | $25.59 | 1,898 |
| 2020-08-12 | $27.20 | $27.45 | $27.16 | $27.38 | $25.70 | 3,220 |
| 2020-08-11 | $27.32 | $27.46 | $27.29 | $27.29 | $25.62 | 1,969 |
| 2020-08-10 | $26.43 | $27.30 | $26.43 | $27.16 | $25.50 | 2,728 |
| 2020-08-07 | $27.15 | $27.50 | $26.97 | $27.22 | $25.55 | 4,488 |
| 2020-08-06 | $27.45 | $27.50 | $27.14 | $27.45 | $25.77 | 2,470 |
| 2020-08-05 | $27.52 | $27.52 | $27.17 | $27.17 | $25.51 | 4,388 |
| 2020-08-04 | $27.44 | $27.56 | $27.28 | $27.28 | $25.61 | 3,140 |
| 2020-08-03 | $27.34 | $27.70 | $27.31 | $27.45 | $25.77 | 2,763 |
| 2020-07-31 | $27.69 | $27.70 | $27.69 | $27.70 | $26.01 | 493 |
| 2020-07-30 | $27.54 | $27.76 | $27.54 | $27.70 | $26.01 | 2,775 |
| 2020-07-29 | $27.48 | $27.49 | $27.48 | $27.49 | $25.81 | 353 |
| 2020-07-28 | $27.15 | $27.31 | $27.15 | $27.31 | $25.64 | 355 |
| 2020-07-27 | $27.12 | $27.67 | $27.12 | $27.50 | $25.81 | 8,176 |
| 2020-07-24 | $27.20 | $27.20 | $27.19 | $27.19 | $25.53 | 373 |
| 2020-07-23 | $27.63 | $27.63 | $27.15 | $27.26 | $25.59 | 8,692 |
| 2020-07-22 | $27.36 | $27.60 | $27.30 | $27.50 | $25.82 | 3,455 |
| 2020-07-21 | $27.48 | $27.59 | $27.48 | $27.59 | $25.90 | 742 |
| 2020-07-20 | $27.32 | $27.76 | $27.30 | $27.62 | $25.93 | 3,787 |
| 2020-07-17 | $27.30 | $27.45 | $27.30 | $27.45 | $25.77 | 1,087 |
| 2020-07-16 | $27.48 | $27.70 | $27.47 | $27.65 | $25.96 | 4,138 |
| 2020-07-15 | $27.29 | $27.75 | $27.28 | $27.30 | $25.63 | 1,103 |
| 2020-07-14 | $27.75 | $27.75 | $27.11 | $27.31 | $25.64 | 4,147 |
| 2020-07-13 | $27.36 | $27.63 | $27.36 | $27.62 | $25.93 | 4,465 |
| 2020-07-10 | $27.17 | $27.50 | $27.17 | $27.50 | $25.82 | 807 |
| 2020-07-09 | $27.15 | $27.69 | $26.93 | $27.69 | $26.00 | 7,600 |
| 2020-07-08 | $27.13 | $27.17 | $27.13 | $27.17 | $25.51 | 1,011 |
| 2020-07-07 | $27.50 | $27.65 | $27.11 | $27.11 | $25.45 | 1,964 |
| 2020-07-06 | $27.39 | $27.51 | $27.23 | $27.50 | $25.82 | 4,732 |
| 2020-07-02 | $27.78 | $27.78 | $27.49 | $27.70 | $26.01 | 2,998 |
| 2020-07-01 | $27.50 | $27.79 | $27.38 | $27.69 | $26.00 | 1,795 |
| 2020-06-30 | $27.55 | $27.55 | $27.21 | $27.55 | $25.86 | 7,851 |
| 2020-06-29 | $27.38 | $27.51 | $26.92 | $27.51 | $25.83 | 17,238 |
| 2020-06-26 | $27.27 | $27.55 | $27.27 | $27.55 | $25.86 | 3,076 |
| 2020-06-25 | $27.13 | $27.22 | $27.13 | $27.22 | $25.55 | 1,345 |
| 2020-06-24 | $27.07 | $27.17 | $27.00 | $27.15 | $25.49 | 5,667 |
| 2020-06-23 | $26.53 | $27.40 | $26.53 | $27.38 | $25.70 | 40,952 |
| 2020-06-22 | $27.45 | $27.45 | $26.10 | $26.25 | $24.64 | 5,225 |
| 2020-06-19 | $26.31 | $26.44 | $26.11 | $26.13 | $24.53 | 8,717 |
| 2020-06-18 | $26.28 | $26.31 | $26.26 | $26.26 | $24.65 | 2,478 |
| 2020-06-17 | $26.69 | $26.98 | $26.60 | $26.60 | $24.97 | 1,195 |
| 2020-06-16 | $26.70 | $26.70 | $26.15 | $26.25 | $24.64 | 1,091 |
| 2020-06-15 | $26.70 | $26.70 | $26.10 | $26.10 | $24.50 | 2,486 |
| 2020-06-12 | $26.97 | $27.34 | $26.10 | $26.10 | $24.50 | 8,132 |
| 2020-06-11 | $26.97 | $26.97 | $26.09 | $26.10 | $24.50 | 2,394 |
| 2020-06-10 | $26.80 | $26.80 | $26.75 | $26.75 | $25.11 | 407 |
| 2020-06-09 | $27.12 | $27.12 | $27.12 | $27.12 | $25.46 | 641 |
| 2020-06-08 | $26.74 | $27.35 | $26.70 | $27.34 | $25.67 | 3,738 |
| 2020-06-05 | $27.05 | $27.05 | $26.95 | $27.05 | $25.39 | 2,301 |
| 2020-06-04 | $27.23 | $27.23 | $26.69 | $26.96 | $25.31 | 3,062 |
| 2020-06-03 | $26.95 | $27.23 | $26.95 | $27.23 | $25.56 | 3,696 |
| 2020-06-02 | $27.13 | $27.15 | $26.90 | $27.15 | $25.49 | 11,307 |
| 2020-06-01 | $26.74 | $26.85 | $26.60 | $26.85 | $25.21 | 11,667 |
| 2020-05-29 | $26.00 | $26.91 | $26.00 | $26.87 | $25.23 | 29,949 |
| 2020-05-28 | $25.60 | $26.04 | $25.60 | $26.04 | $24.45 | 6,426 |
| 2020-05-27 | $26.22 | $26.22 | $25.84 | $26.10 | $24.11 | 3,456 |
| 2020-05-26 | $25.95 | $26.31 | $25.95 | $26.19 | $24.19 | 6,240 |
| 2020-05-22 | $25.98 | $26.00 | $25.90 | $25.90 | $23.92 | 2,522 |
| 2020-05-21 | $26.00 | $26.00 | $25.90 | $26.00 | $24.01 | 815 |
| 2020-05-20 | $25.67 | $25.90 | $25.67 | $25.89 | $23.91 | 3,516 |
| 2020-05-19 | $25.90 | $25.90 | $25.60 | $25.67 | $23.71 | 10,811 |
| 2020-05-18 | $25.42 | $25.79 | $25.42 | $25.63 | $23.67 | 8,871 |
| 2020-05-15 | $25.40 | $25.65 | $25.40 | $25.57 | $23.62 | 1,614 |
| 2020-05-14 | $25.50 | $25.50 | $25.20 | $25.36 | $23.42 | 6,652 |
| 2020-05-13 | $25.70 | $25.79 | $25.50 | $25.50 | $23.55 | 4,607 |
| 2020-05-12 | $25.90 | $25.90 | $25.42 | $25.42 | $23.48 | 11,208 |
| 2020-05-11 | $25.79 | $25.84 | $25.75 | $25.75 | $23.78 | 3,456 |
| 2020-05-08 | $25.47 | $25.95 | $25.47 | $25.84 | $23.87 | 7,788 |
| 2020-05-07 | $25.82 | $25.91 | $25.81 | $25.81 | $23.84 | 2,652 |
| 2020-05-06 | $25.90 | $25.90 | $25.70 | $25.80 | $23.83 | 2,591 |
| 2020-05-05 | $25.99 | $26.19 | $25.63 | $25.63 | $23.67 | 7,543 |
| 2020-05-04 | $25.45 | $25.75 | $25.45 | $25.75 | $23.78 | 3,072 |
| 2020-05-01 | $25.50 | $25.62 | $25.30 | $25.40 | $23.46 | 6,927 |
| 2020-04-30 | $25.79 | $25.89 | $25.57 | $25.58 | $23.62 | 10,218 |
| 2020-04-29 | $25.79 | $25.79 | $25.70 | $25.79 | $23.82 | 3,389 |
| 2020-04-28 | $25.77 | $25.77 | $25.69 | $25.70 | $23.74 | 4,266 |
| 2020-04-27 | $25.65 | $25.80 | $25.65 | $25.72 | $23.75 | 6,739 |
| 2020-04-24 | $25.93 | $25.94 | $25.60 | $25.63 | $23.67 | 8,597 |
| 2020-04-23 | $25.75 | $25.98 | $25.51 | $25.97 | $23.99 | 18,203 |
| 2020-04-22 | $25.99 | $26.00 | $25.70 | $25.75 | $23.78 | 2,694 |
| 2020-04-21 | $25.55 | $25.60 | $25.47 | $25.53 | $23.58 | 3,282 |
| 2020-04-20 | $25.50 | $25.63 | $25.50 | $25.57 | $23.62 | 2,617 |
| 2020-04-17 | $25.64 | $25.98 | $25.64 | $25.79 | $23.82 | 4,700 |
| 2020-04-16 | $25.44 | $25.93 | $25.39 | $25.88 | $23.90 | 10,078 |
| 2020-04-15 | $25.25 | $25.94 | $25.25 | $25.88 | $23.90 | 4,757 |
| 2020-04-14 | $25.55 | $25.75 | $25.39 | $25.45 | $23.50 | 6,304 |
| 2020-04-13 | $25.60 | $25.61 | $25.14 | $25.25 | $23.32 | 4,778 |
| 2020-04-09 | $25.49 | $25.73 | $25.37 | $25.55 | $23.60 | 12,413 |
| 2020-04-08 | $25.00 | $25.43 | $24.84 | $25.33 | $23.39 | 23,945 |
| 2020-04-07 | $24.95 | $25.25 | $24.78 | $25.19 | $23.26 | 20,849 |
| 2020-04-06 | $24.75 | $25.00 | $24.35 | $24.53 | $22.66 | 15,359 |
| 2020-04-03 | $24.30 | $24.71 | $24.28 | $24.43 | $22.56 | 22,268 |
| 2020-04-02 | $24.17 | $24.30 | $23.32 | $24.30 | $22.44 | 13,074 |
| 2020-04-01 | $24.55 | $24.98 | $23.64 | $23.98 | $22.15 | 10,110 |
| 2020-03-31 | $24.82 | $25.05 | $24.82 | $25.03 | $23.12 | 11,984 |
| 2020-03-30 | $24.96 | $25.03 | $24.54 | $24.85 | $22.95 | 12,960 |
| 2020-03-27 | $23.88 | $25.00 | $22.00 | $24.75 | $22.86 | 12,099 |
| 2020-03-26 | $25.04 | $25.05 | $24.65 | $25.03 | $23.12 | 24,676 |
| 2020-03-25 | $24.99 | $25.00 | $24.50 | $25.00 | $23.09 | 20,704 |
| 2020-03-24 | $23.50 | $24.70 | $23.22 | $24.70 | $22.81 | 37,187 |
| 2020-03-23 | $24.20 | $24.20 | $22.00 | $23.26 | $21.48 | 15,974 |
| 2020-03-20 | $23.45 | $24.72 | $22.25 | $24.40 | $22.54 | 34,810 |
| 2020-03-19 | $19.86 | $24.16 | $19.00 | $21.59 | $19.94 | 21,751 |
| 2020-03-18 | $24.00 | $24.00 | $14.17 | $19.84 | $18.32 | 50,848 |
| 2020-03-17 | $25.20 | $25.29 | $24.40 | $24.48 | $22.61 | 21,610 |
| 2020-03-16 | $23.55 | $25.43 | $23.55 | $24.46 | $22.59 | 24,163 |
| 2020-03-13 | $25.08 | $26.68 | $24.99 | $25.81 | $23.84 | 18,367 |
| 2020-03-12 | $25.91 | $25.91 | $24.80 | $24.80 | $22.90 | 27,157 |
| 2020-03-11 | $25.60 | $26.09 | $25.37 | $26.09 | $24.10 | 14,986 |
| 2020-03-10 | $26.21 | $26.21 | $25.62 | $26.09 | $24.10 | 20,595 |
| 2020-03-09 | $26.29 | $26.32 | $25.27 | $26.15 | $24.15 | 12,709 |
| 2020-03-06 | $26.64 | $26.83 | $26.50 | $26.61 | $24.58 | 7,065 |
| 2020-03-05 | $26.84 | $26.84 | $26.53 | $26.81 | $24.76 | 7,504 |
| 2020-03-04 | $26.58 | $26.70 | $26.47 | $26.61 | $24.58 | 10,120 |
| 2020-03-03 | $26.79 | $26.79 | $26.30 | $26.59 | $24.56 | 8,126 |
| 2020-03-02 | $26.00 | $26.66 | $26.00 | $26.29 | $24.28 | 14,057 |
| 2020-02-28 | $25.70 | $26.10 | $25.20 | $26.10 | $24.11 | 25,537 |
| 2020-02-27 | $26.18 | $26.70 | $25.82 | $25.90 | $23.92 | 13,727 |
| 2020-02-26 | $27.00 | $27.39 | $26.73 | $26.86 | $24.40 | 9,706 |
| 2020-02-25 | $27.30 | $27.75 | $26.65 | $26.73 | $24.28 | 9,521 |
| 2020-02-24 | $27.17 | $27.80 | $27.17 | $27.40 | $24.89 | 4,578 |
| 2020-02-21 | $27.72 | $27.72 | $27.61 | $27.61 | $25.08 | 2,481 |
| 2020-02-20 | $27.68 | $27.71 | $27.68 | $27.71 | $25.17 | 1,334 |
| 2020-02-19 | $27.75 | $27.75 | $27.62 | $27.62 | $25.09 | 2,993 |
| 2020-02-18 | $27.73 | $27.80 | $27.71 | $27.71 | $25.17 | 3,871 |
| 2020-02-14 | $27.73 | $27.80 | $27.71 | $27.80 | $25.26 | 3,700 |
| 2020-02-13 | $27.79 | $27.79 | $27.72 | $27.78 | $25.24 | 1,179 |
| 2020-02-12 | $27.73 | $27.74 | $27.65 | $27.67 | $25.14 | 2,234 |
| 2020-02-11 | $27.72 | $27.87 | $27.72 | $27.76 | $25.22 | 1,160 |
| 2020-02-10 | $27.72 | $27.87 | $27.68 | $27.68 | $25.15 | 1,084 |
| 2020-02-07 | $27.70 | $27.91 | $27.66 | $27.91 | $25.36 | 6,067 |
| 2020-02-06 | $27.50 | $27.70 | $27.49 | $27.70 | $25.17 | 3,259 |
| 2020-02-05 | $27.37 | $27.58 | $26.94 | $27.55 | $25.03 | 12,273 |
| 2020-02-04 | $27.62 | $27.69 | $27.18 | $27.29 | $24.79 | 5,469 |
| 2020-02-03 | $27.59 | $27.59 | $27.33 | $27.52 | $25.00 | 3,376 |
| 2020-01-31 | $27.52 | $27.62 | $27.31 | $27.58 | $25.06 | 3,589 |
| 2020-01-30 | $27.36 | $27.36 | $27.36 | $27.36 | $24.85 | 679 |
| 2020-01-29 | $27.29 | $27.54 | $27.29 | $27.39 | $24.88 | 4,338 |
| 2020-01-28 | $27.22 | $27.40 | $27.22 | $27.40 | $24.89 | 5,960 |
| 2020-01-27 | $27.34 | $27.40 | $27.14 | $27.40 | $24.89 | 1,958 |
| 2020-01-24 | $27.60 | $27.60 | $27.35 | $27.46 | $24.95 | 2,270 |
| 2020-01-23 | $27.44 | $27.50 | $27.34 | $27.50 | $24.98 | 4,895 |
| 2020-01-22 | $27.42 | $27.42 | $27.25 | $27.35 | $24.85 | 6,141 |
| 2020-01-21 | $26.94 | $27.24 | $26.94 | $27.24 | $24.75 | 5,506 |
| 2020-01-17 | $27.10 | $27.29 | $27.07 | $27.10 | $24.62 | 4,237 |
| 2020-01-16 | $27.10 | $27.14 | $27.10 | $27.13 | $24.65 | 3,733 |
| 2020-01-15 | $27.02 | $27.02 | $26.96 | $27.02 | $24.55 | 1,344 |
| 2020-01-14 | $27.15 | $27.15 | $27.10 | $27.14 | $24.66 | 2,930 |
| 2020-01-13 | $27.08 | $27.08 | $26.90 | $27.08 | $24.60 | 11,192 |
| 2020-01-10 | $27.24 | $27.24 | $27.07 | $27.08 | $24.60 | 2,398 |
| 2020-01-09 | $27.08 | $27.23 | $27.08 | $27.12 | $24.64 | 2,015 |
| 2020-01-08 | $27.10 | $27.15 | $27.10 | $27.13 | $24.65 | 1,795 |
| 2020-01-07 | $26.97 | $27.10 | $26.97 | $27.08 | $24.60 | 3,366 |
| 2020-01-06 | $26.98 | $27.08 | $26.96 | $26.96 | $24.49 | 6,765 |
| 2020-01-03 | $27.03 | $27.10 | $26.96 | $27.10 | $24.62 | 1,932 |
| 2020-01-02 | $27.03 | $27.10 | $26.98 | $27.08 | $24.60 | 1,745 |
| 2019-12-31 | $27.01 | $27.03 | $26.96 | $27.03 | $24.56 | 1,171 |
| 2019-12-30 | $26.95 | $27.10 | $26.95 | $26.96 | $24.49 | 6,840 |
| 2019-12-27 | $27.02 | $27.10 | $26.88 | $26.90 | $24.44 | 3,817 |
| 2019-12-26 | $26.94 | $26.97 | $26.81 | $26.86 | $24.40 | 4,192 |
| 2019-12-24 | $26.85 | $26.85 | $26.78 | $26.85 | $24.39 | 2,252 |
| 2019-12-23 | $26.80 | $26.94 | $26.80 | $26.84 | $24.38 | 2,492 |
| 2019-12-20 | $26.76 | $26.78 | $26.76 | $26.76 | $24.31 | 1,080 |
| 2019-12-19 | $26.83 | $26.83 | $26.62 | $26.75 | $24.30 | 6,965 |
| 2019-12-18 | $26.85 | $26.98 | $26.81 | $26.81 | $24.36 | 5,235 |
| 2019-12-17 | $26.81 | $26.85 | $26.80 | $26.80 | $24.35 | 7,053 |
| 2019-12-16 | $26.95 | $27.00 | $26.78 | $26.78 | $24.33 | 4,732 |
| 2019-12-13 | $26.95 | $26.95 | $26.80 | $26.84 | $24.38 | 5,739 |
| 2019-12-12 | $26.94 | $26.94 | $26.85 | $26.85 | $24.39 | 1,039 |
| 2019-12-11 | $26.80 | $26.92 | $26.78 | $26.87 | $24.41 | 6,213 |
| 2019-12-10 | $26.77 | $26.77 | $26.60 | $26.76 | $24.31 | 5,306 |
| 2019-12-09 | $26.52 | $26.71 | $26.52 | $26.63 | $24.19 | 4,511 |
| 2019-12-06 | $26.30 | $26.61 | $26.30 | $26.61 | $24.18 | 2,578 |
| 2019-12-05 | $26.51 | $26.89 | $26.24 | $26.24 | $23.84 | 3,137 |
| 2019-12-04 | $26.51 | $26.61 | $26.51 | $26.51 | $24.08 | 4,618 |
| 2019-12-03 | $26.79 | $26.88 | $26.51 | $26.51 | $24.08 | 3,808 |
| 2019-12-02 | $26.71 | $26.78 | $26.71 | $26.78 | $24.33 | 1,228 |
| 2019-11-29 | $27.17 | $27.25 | $26.51 | $26.93 | $24.47 | 17,136 |
| 2019-11-27 | $27.33 | $27.39 | $27.21 | $27.25 | $24.76 | 5,154 |
| 2019-11-26 | $27.84 | $27.90 | $27.69 | $27.90 | $24.95 | 13,959 |
| 2019-11-25 | $27.73 | $27.85 | $27.62 | $27.85 | $24.91 | 1,495 |
| 2019-11-22 | $27.64 | $27.68 | $27.64 | $27.68 | $24.76 | 1,604 |
| 2019-11-21 | $27.60 | $27.68 | $27.60 | $27.64 | $24.72 | 2,110 |
| 2019-11-20 | $27.59 | $27.61 | $27.49 | $27.54 | $24.63 | 5,021 |
| 2019-11-19 | $27.64 | $27.69 | $27.51 | $27.51 | $24.60 | 5,226 |
| 2019-11-18 | $27.63 | $27.80 | $27.63 | $27.80 | $24.86 | 1,638 |
| 2019-11-15 | $27.69 | $27.75 | $27.69 | $27.75 | $24.82 | 1,472 |
| 2019-11-14 | $27.51 | $27.69 | $27.32 | $27.69 | $24.77 | 2,587 |
| 2019-11-13 | $27.75 | $27.75 | $27.60 | $27.72 | $24.79 | 2,257 |
| 2019-11-12 | $27.50 | $27.75 | $27.50 | $27.75 | $24.82 | 20,351 |
| 2019-11-11 | $27.48 | $27.49 | $27.40 | $27.48 | $24.58 | 1,815 |
| 2019-11-08 | $27.02 | $27.55 | $26.89 | $27.50 | $24.60 | 5,692 |
| 2019-11-07 | $27.32 | $27.32 | $26.88 | $27.02 | $24.17 | 5,578 |
| 2019-11-06 | $27.40 | $27.40 | $27.10 | $27.10 | $24.24 | 3,562 |
| 2019-11-05 | $27.39 | $27.40 | $27.30 | $27.40 | $24.51 | 1,976 |
| 2019-11-04 | $27.35 | $27.44 | $27.17 | $27.44 | $24.54 | 2,557 |
| 2019-11-01 | $27.39 | $27.39 | $27.05 | $27.15 | $24.28 | 9,153 |
| 2019-10-31 | $27.22 | $27.46 | $27.18 | $27.36 | $24.47 | 28,529 |
| 2019-10-30 | $27.25 | $27.48 | $27.19 | $27.25 | $24.37 | 4,759 |
| 2019-10-29 | $27.25 | $27.27 | $27.18 | $27.25 | $24.37 | 6,607 |
| 2019-10-28 | $27.18 | $27.18 | $27.18 | $27.18 | $24.31 | 557 |
| 2019-10-25 | $27.15 | $27.20 | $27.15 | $27.20 | $24.33 | 2,346 |
| 2019-10-24 | $27.11 | $27.15 | $27.10 | $27.15 | $24.28 | 2,399 |
| 2019-10-23 | $27.15 | $27.17 | $27.00 | $27.15 | $24.28 | 7,919 |
| 2019-10-22 | $27.10 | $27.14 | $26.85 | $27.14 | $24.27 | 6,181 |
| 2019-10-21 | $27.15 | $27.20 | $27.00 | $27.05 | $24.19 | 5,040 |
| 2019-10-18 | $27.17 | $27.17 | $26.72 | $26.83 | $24.00 | 5,517 |
| 2019-10-17 | $27.18 | $27.18 | $27.05 | $27.11 | $24.25 | 5,645 |
| 2019-10-16 | $27.06 | $27.10 | $27.04 | $27.10 | $24.24 | 4,458 |
| 2019-10-15 | $27.01 | $27.04 | $26.95 | $27.04 | $24.18 | 3,244 |
| 2019-10-14 | $26.98 | $27.10 | $26.96 | $27.00 | $24.15 | 1,659 |
| 2019-10-11 | $27.14 | $27.14 | $27.00 | $27.00 | $24.15 | 1,919 |
| 2019-10-10 | $27.02 | $27.11 | $27.00 | $27.00 | $24.15 | 5,667 |
| 2019-10-09 | $27.05 | $27.14 | $27.00 | $27.13 | $24.26 | 1,779 |
| 2019-10-08 | $27.25 | $27.25 | $27.06 | $27.06 | $24.20 | 3,032 |
| 2019-10-07 | $27.00 | $27.07 | $27.00 | $27.07 | $24.21 | 815 |
| 2019-10-04 | $27.18 | $27.18 | $26.98 | $26.98 | $24.13 | 917 |
| 2019-10-03 | $26.90 | $27.22 | $26.90 | $27.10 | $24.24 | 2,780 |
| 2019-10-02 | $27.08 | $27.15 | $26.98 | $26.98 | $24.13 | 4,397 |
| 2019-10-01 | $27.36 | $27.36 | $27.30 | $27.33 | $24.44 | 1,762 |
| 2019-09-30 | $27.67 | $27.67 | $27.27 | $27.27 | $24.39 | 12,788 |
| 2019-09-27 | $27.90 | $27.90 | $27.45 | $27.67 | $24.75 | 9,288 |
| 2019-09-26 | $27.79 | $27.97 | $27.76 | $27.97 | $25.02 | 985 |
| 2019-09-25 | $27.87 | $27.95 | $27.85 | $27.92 | $24.97 | 2,774 |
| 2019-09-24 | $28.39 | $28.48 | $28.08 | $28.09 | $25.12 | 5,137 |
| 2019-09-23 | $27.70 | $28.89 | $27.66 | $28.75 | $25.71 | 7,724 |
| 2019-09-20 | $27.65 | $27.75 | $27.50 | $27.75 | $24.82 | 2,358 |
| 2019-09-19 | $27.43 | $27.73 | $27.43 | $27.73 | $24.80 | 4,769 |
| 2019-09-18 | $27.33 | $27.75 | $27.23 | $27.60 | $24.69 | 3,607 |
| 2019-09-17 | $27.42 | $27.49 | $27.24 | $27.49 | $24.59 | 1,934 |
| 2019-09-16 | $27.26 | $27.49 | $27.26 | $27.49 | $24.59 | 1,015 |
| 2019-09-13 | $27.66 | $27.66 | $27.14 | $27.47 | $24.57 | 8,651 |
| 2019-09-12 | $27.60 | $27.75 | $27.51 | $27.62 | $24.70 | 4,758 |
| 2019-09-11 | $27.56 | $27.75 | $27.54 | $27.75 | $24.82 | 6,461 |
| 2019-09-10 | $27.61 | $27.61 | $27.59 | $27.59 | $24.68 | 1,417 |
| 2019-09-09 | $27.75 | $27.75 | $27.65 | $27.65 | $24.73 | 1,170 |
| 2019-09-06 | $27.89 | $27.90 | $27.71 | $27.72 | $24.79 | 3,681 |
| 2019-09-05 | $27.82 | $27.90 | $27.75 | $27.89 | $24.94 | 2,363 |
| 2019-09-04 | $27.77 | $27.88 | $27.77 | $27.81 | $24.87 | 2,212 |
| 2019-09-03 | $27.70 | $27.80 | $27.60 | $27.80 | $24.86 | 6,215 |
| 2019-08-30 | $27.70 | $27.94 | $27.70 | $27.72 | $24.79 | 21,318 |
| 2019-08-29 | $27.63 | $27.84 | $27.50 | $27.61 | $24.69 | 6,797 |
| 2019-08-28 | $27.73 | $27.95 | $27.58 | $27.95 | $24.61 | 2,434 |
| 2019-08-27 | $27.83 | $27.95 | $27.76 | $27.95 | $24.61 | 2,030 |
| 2019-08-26 | $27.70 | $27.94 | $27.59 | $27.94 | $24.61 | 3,893 |
| 2019-08-23 | $27.70 | $27.77 | $27.70 | $27.77 | $24.46 | 4,188 |
| 2019-08-22 | $27.65 | $27.77 | $27.60 | $27.77 | $24.46 | 2,559 |
| 2019-08-21 | $27.65 | $27.65 | $27.56 | $27.65 | $24.35 | 2,371 |
| 2019-08-20 | $27.62 | $27.77 | $27.62 | $27.77 | $24.46 | 1,956 |
| 2019-08-19 | $27.68 | $27.79 | $27.33 | $27.77 | $24.46 | 6,714 |
| 2019-08-16 | $27.78 | $27.78 | $27.63 | $27.74 | $24.43 | 4,566 |
| 2019-08-15 | $27.46 | $27.71 | $27.33 | $27.65 | $24.35 | 7,842 |
| 2019-08-14 | $27.52 | $27.61 | $27.44 | $27.61 | $24.32 | 3,701 |
| 2019-08-13 | $27.50 | $27.50 | $27.39 | $27.47 | $24.19 | 2,204 |
| 2019-08-12 | $27.48 | $27.50 | $27.40 | $27.40 | $24.13 | 1,176 |
| 2019-08-09 | $27.61 | $27.61 | $27.61 | $27.61 | $24.32 | 250 |
| 2019-08-08 | $27.47 | $27.47 | $27.20 | $27.28 | $24.02 | 3,941 |
| 2019-08-07 | $27.60 | $27.61 | $27.24 | $27.43 | $24.16 | 6,893 |
| 2019-08-06 | $27.60 | $27.75 | $27.51 | $27.75 | $24.44 | 4,700 |
| 2019-08-05 | $27.51 | $27.89 | $27.51 | $27.89 | $24.56 | 2,522 |
| 2019-08-02 | $27.84 | $27.84 | $27.84 | $27.84 | $24.52 | 374 |
| 2019-08-01 | $27.75 | $28.07 | $27.75 | $27.99 | $24.65 | 4,107 |
| 2019-07-31 | $27.36 | $28.28 | $27.36 | $27.72 | $24.41 | 45,828 |
| 2019-07-30 | $27.37 | $27.48 | $27.37 | $27.48 | $24.20 | 3,026 |
| 2019-07-29 | $27.35 | $27.48 | $27.27 | $27.48 | $24.20 | 3,491 |
| 2019-07-26 | $27.26 | $27.45 | $27.26 | $27.35 | $24.09 | 2,310 |
| 2019-07-25 | $27.22 | $27.45 | $27.22 | $27.38 | $24.11 | 5,948 |
| 2019-07-24 | $27.44 | $27.50 | $27.41 | $27.50 | $24.22 | 11,621 |
| 2019-07-23 | $27.25 | $27.39 | $27.14 | $27.39 | $24.12 | 2,954 |
| 2019-07-22 | $27.20 | $27.34 | $27.20 | $27.33 | $24.07 | 6,942 |
| 2019-07-19 | $27.14 | $27.20 | $27.14 | $27.20 | $23.95 | 2,585 |
| 2019-07-18 | $26.95 | $27.20 | $26.95 | $27.17 | $23.93 | 2,173 |
| 2019-07-17 | $27.00 | $27.17 | $26.95 | $27.00 | $23.78 | 4,485 |
| 2019-07-16 | $27.05 | $27.07 | $26.78 | $26.85 | $23.65 | 6,842 |
| 2019-07-15 | $27.16 | $27.25 | $27.05 | $27.25 | $24.00 | 4,080 |
| 2019-07-12 | $27.05 | $27.20 | $27.05 | $27.11 | $23.88 | 936 |
| 2019-07-11 | $27.23 | $27.25 | $27.06 | $27.06 | $23.83 | 4,289 |
| 2019-07-10 | $27.23 | $27.23 | $27.23 | $27.23 | $23.98 | 132 |
| 2019-07-09 | $27.15 | $27.22 | $27.06 | $27.08 | $23.85 | 6,827 |
| 2019-07-08 | $27.21 | $27.30 | $27.05 | $27.30 | $24.04 | 2,051 |
| 2019-07-05 | $27.14 | $27.31 | $27.14 | $27.30 | $24.04 | 4,042 |
| 2019-07-03 | $27.10 | $27.39 | $27.10 | $27.39 | $24.12 | 4,513 |
| 2019-07-02 | $27.30 | $27.35 | $27.26 | $27.35 | $24.09 | 2,590 |
| 2019-07-01 | $27.22 | $27.44 | $27.22 | $27.31 | $24.05 | 7,113 |
| 2019-06-28 | $27.15 | $27.48 | $27.15 | $27.46 | $24.18 | 33,992 |
| 2019-06-27 | $27.18 | $27.18 | $27.10 | $27.15 | $23.91 | 6,003 |
| 2019-06-26 | $27.14 | $27.14 | $27.07 | $27.11 | $23.88 | 1,504 |
| 2019-06-25 | $27.20 | $27.29 | $27.07 | $27.17 | $23.93 | 2,280 |
| 2019-06-24 | $26.92 | $26.92 | $26.92 | $26.92 | $23.71 | 510 |
| 2019-06-21 | $27.21 | $27.21 | $27.11 | $27.12 | $23.88 | 2,803 |
| 2019-06-20 | $26.86 | $27.11 | $26.86 | $27.11 | $23.88 | 2,464 |
| 2019-06-19 | $27.02 | $27.02 | $27.02 | $27.02 | $23.80 | 100 |
| 2019-06-18 | $26.86 | $27.06 | $26.86 | $26.88 | $23.67 | 2,201 |
| 2019-06-17 | $26.90 | $26.98 | $26.80 | $26.88 | $23.67 | 4,026 |
| 2019-06-14 | $26.90 | $26.90 | $26.75 | $26.80 | $23.60 | 3,051 |
| 2019-06-13 | $26.94 | $26.94 | $26.80 | $26.80 | $23.60 | 796 |
| 2019-06-12 | $26.82 | $26.86 | $26.79 | $26.79 | $23.59 | 8,879 |
| 2019-06-11 | $26.80 | $26.80 | $26.66 | $26.66 | $23.48 | 3,891 |
| 2019-06-10 | $26.74 | $26.78 | $26.61 | $26.68 | $23.50 | 12,057 |
| 2019-06-07 | $26.70 | $26.95 | $26.70 | $26.76 | $23.57 | 2,598 |
| 2019-06-06 | $26.75 | $26.75 | $26.75 | $26.75 | $23.56 | 197 |
| 2019-06-05 | $26.57 | $26.90 | $26.57 | $26.75 | $23.56 | 2,122 |
| 2019-06-04 | $26.89 | $26.90 | $26.71 | $26.72 | $23.53 | 4,352 |
| 2019-06-03 | $26.83 | $26.90 | $26.82 | $26.90 | $23.69 | 4,971 |
| 2019-05-31 | $27.19 | $27.19 | $26.81 | $26.81 | $23.61 | 9,596 |
| 2019-05-30 | $27.22 | $27.22 | $26.97 | $27.08 | $23.85 | 3,227 |
| 2019-05-29 | $27.40 | $27.50 | $27.35 | $27.50 | $23.84 | 5,090 |
| 2019-05-28 | $27.30 | $27.39 | $27.27 | $27.39 | $23.74 | 4,223 |
| 2019-05-24 | $27.26 | $27.30 | $27.26 | $27.30 | $23.67 | 3,908 |
| 2019-05-23 | $27.28 | $27.29 | $27.15 | $27.28 | $23.65 | 10,119 |
| 2019-05-22 | $27.05 | $27.28 | $27.05 | $27.28 | $23.65 | 1,559 |
| 2019-05-21 | $26.95 | $27.11 | $26.93 | $27.05 | $23.45 | 5,732 |
| 2019-05-20 | $26.91 | $27.10 | $26.91 | $27.00 | $23.41 | 1,080 |
| 2019-05-17 | $26.90 | $27.04 | $26.90 | $27.04 | $23.44 | 1,210 |
| 2019-05-16 | $26.84 | $26.96 | $26.83 | $26.95 | $23.36 | 1,617 |
| 2019-05-15 | $26.95 | $26.95 | $26.75 | $26.84 | $23.27 | 9,997 |
| 2019-05-14 | $27.04 | $27.04 | $26.99 | $27.02 | $23.42 | 2,343 |
| 2019-05-13 | $27.02 | $27.08 | $27.00 | $27.02 | $23.42 | 4,296 |
| 2019-05-10 | $27.12 | $27.14 | $27.05 | $27.05 | $23.45 | 1,310 |
| 2019-05-09 | $27.22 | $27.22 | $27.04 | $27.05 | $23.45 | 5,301 |
| 2019-05-08 | $27.22 | $27.27 | $27.22 | $27.27 | $23.64 | 558 |
| 2019-05-07 | $27.27 | $27.28 | $27.10 | $27.15 | $23.54 | 3,133 |
| 2019-05-06 | $27.11 | $27.26 | $27.11 | $27.26 | $23.63 | 3,142 |
| 2019-05-03 | $27.30 | $27.30 | $27.14 | $27.24 | $23.61 | 2,680 |
| 2019-05-02 | $27.44 | $27.44 | $27.14 | $27.34 | $23.70 | 2,378 |
| 2019-05-01 | $27.39 | $27.55 | $27.16 | $27.25 | $23.62 | 4,183 |
| 2019-04-30 | $27.15 | $27.47 | $27.13 | $27.42 | $23.77 | 33,702 |
| 2019-04-29 | $27.18 | $27.28 | $27.07 | $27.15 | $23.54 | 8,755 |
| 2019-04-26 | $27.18 | $27.18 | $27.01 | $27.15 | $23.54 | 10,556 |
| 2019-04-25 | $27.09 | $27.09 | $27.02 | $27.04 | $23.44 | 2,094 |
| 2019-04-24 | $26.90 | $27.13 | $26.82 | $27.12 | $23.51 | 10,437 |
| 2019-04-23 | $26.75 | $26.90 | $26.74 | $26.90 | $23.32 | 6,802 |
| 2019-04-22 | $26.93 | $26.93 | $26.73 | $26.83 | $23.26 | 4,274 |
| 2019-04-18 | $26.84 | $26.84 | $26.72 | $26.84 | $23.27 | 2,758 |
| 2019-04-17 | $26.72 | $26.81 | $26.72 | $26.78 | $23.22 | 1,654 |
| 2019-04-16 | $26.65 | $26.76 | $26.65 | $26.76 | $23.19 | 2,368 |
| 2019-04-15 | $26.65 | $26.74 | $26.65 | $26.68 | $23.13 | 5,784 |
| 2019-04-12 | $26.63 | $26.76 | $26.63 | $26.70 | $23.15 | 950 |
| 2019-04-11 | $26.79 | $26.79 | $26.65 | $26.70 | $23.15 | 4,064 |
| 2019-04-10 | $26.72 | $26.82 | $26.63 | $26.71 | $23.16 | 5,559 |
| 2019-04-09 | $26.61 | $26.61 | $26.61 | $26.61 | $23.07 | 258 |
| 2019-04-08 | $26.80 | $26.81 | $26.80 | $26.81 | $23.24 | 1,546 |
| 2019-04-05 | $26.77 | $26.80 | $26.77 | $26.80 | $23.23 | 484 |
| 2019-04-04 | $26.81 | $26.81 | $26.75 | $26.81 | $23.24 | 712 |
| 2019-04-03 | $26.80 | $26.80 | $26.61 | $26.67 | $23.12 | 11,317 |
| 2019-04-02 | $26.84 | $26.84 | $26.71 | $26.81 | $23.24 | 2,533 |
| 2019-04-01 | $26.82 | $26.89 | $26.76 | $26.79 | $23.22 | 6,423 |
| 2019-03-29 | $26.90 | $26.91 | $26.75 | $26.85 | $23.28 | 28,574 |
| 2019-03-28 | $26.56 | $26.85 | $26.56 | $26.85 | $23.28 | 16,150 |
| 2019-03-27 | $26.51 | $26.84 | $26.51 | $26.84 | $23.27 | 14,845 |
| 2019-03-26 | $26.50 | $26.69 | $26.31 | $26.69 | $23.14 | 7,843 |
| 2019-03-25 | $26.07 | $26.95 | $26.07 | $26.54 | $23.01 | 47,384 |
| 2019-03-22 | $26.03 | $26.10 | $26.03 | $26.10 | $22.63 | 1,217 |
| 2019-03-21 | $26.05 | $26.17 | $25.97 | $26.03 | $22.57 | 3,642 |
| 2019-03-20 | $26.13 | $26.18 | $25.95 | $26.00 | $22.54 | 5,003 |
| 2019-03-19 | $26.14 | $26.16 | $26.05 | $26.05 | $22.58 | 3,854 |
| 2019-03-18 | $26.12 | $26.20 | $26.11 | $26.14 | $22.66 | 4,320 |
| 2019-03-15 | $26.32 | $26.32 | $26.09 | $26.14 | $22.66 | 16,860 |
| 2019-03-14 | $26.17 | $26.32 | $26.15 | $26.32 | $22.82 | 5,371 |
| 2019-03-13 | $26.25 | $26.30 | $26.20 | $26.20 | $22.71 | 5,239 |
| 2019-03-12 | $26.27 | $26.30 | $26.08 | $26.12 | $22.64 | 21,518 |
| 2019-03-11 | $26.14 | $26.26 | $26.14 | $26.26 | $22.77 | 1,941 |
| 2019-03-08 | $26.24 | $26.27 | $26.13 | $26.27 | $22.77 | 4,534 |
| 2019-03-07 | $26.12 | $26.25 | $26.12 | $26.25 | $22.76 | 1,666 |
| 2019-03-06 | $26.10 | $26.20 | $26.10 | $26.18 | $22.70 | 4,545 |
| 2019-03-05 | $26.15 | $26.29 | $26.09 | $26.29 | $22.79 | 5,144 |
| 2019-03-04 | $26.21 | $26.23 | $26.08 | $26.15 | $22.67 | 1,827 |
| 2019-03-01 | $26.08 | $26.23 | $26.00 | $26.22 | $22.73 | 15,875 |
| 2019-02-28 | $26.03 | $26.14 | $25.90 | $26.14 | $22.66 | 38,817 |
| 2019-02-27 | $25.82 | $26.09 | $25.76 | $26.05 | $22.58 | 10,596 |
| 2019-02-26 | $26.20 | $26.26 | $26.16 | $26.26 | $22.40 | 6,909 |
| 2019-02-25 | $26.15 | $26.30 | $26.15 | $26.15 | $22.30 | 11,221 |
| 2019-02-22 | $26.01 | $26.14 | $26.01 | $26.14 | $22.29 | 5,184 |
| 2019-02-21 | $26.11 | $26.13 | $26.00 | $26.03 | $22.20 | 6,000 |
| 2019-02-20 | $26.04 | $26.11 | $26.04 | $26.11 | $22.27 | 5,641 |
| 2019-02-19 | $26.02 | $26.12 | $26.02 | $26.04 | $22.21 | 9,743 |
| 2019-02-15 | $26.04 | $26.12 | $26.04 | $26.12 | $22.28 | 9,355 |
| 2019-02-14 | $26.05 | $26.07 | $26.03 | $26.06 | $22.22 | 4,399 |
| 2019-02-13 | $25.99 | $26.07 | $25.97 | $26.07 | $22.23 | 6,430 |
| 2019-02-12 | $26.00 | $26.06 | $25.90 | $26.06 | $22.22 | 7,933 |
| 2019-02-11 | $26.00 | $26.00 | $25.90 | $25.91 | $22.10 | 2,407 |
| 2019-02-08 | $25.90 | $25.93 | $25.80 | $25.93 | $22.11 | 3,019 |
| 2019-02-07 | $25.81 | $25.93 | $25.79 | $25.93 | $22.11 | 2,464 |
| 2019-02-06 | $26.00 | $26.02 | $25.85 | $26.02 | $22.19 | 3,069 |
| 2019-02-05 | $26.09 | $26.09 | $25.98 | $26.01 | $22.18 | 4,539 |
| 2019-02-04 | $26.15 | $26.15 | $26.00 | $26.09 | $22.25 | 1,973 |
| 2019-02-01 | $26.20 | $26.23 | $26.05 | $26.10 | $22.26 | 4,777 |
| 2019-01-31 | $26.13 | $26.35 | $26.04 | $26.35 | $22.47 | 30,351 |
| 2019-01-30 | $25.98 | $26.15 | $25.98 | $26.10 | $22.26 | 10,171 |
| 2019-01-29 | $25.99 | $25.99 | $25.90 | $25.98 | $22.16 | 1,393 |
| 2019-01-28 | $25.83 | $26.00 | $25.82 | $25.84 | $22.04 | 6,481 |
| 2019-01-25 | $25.82 | $25.89 | $25.82 | $25.86 | $22.05 | 4,763 |
| 2019-01-24 | $25.84 | $25.87 | $25.80 | $25.82 | $22.02 | 2,558 |
| 2019-01-23 | $25.87 | $25.87 | $25.84 | $25.84 | $22.04 | 1,254 |
| 2019-01-22 | $25.96 | $25.96 | $25.81 | $25.81 | $22.01 | 5,217 |
| 2019-01-18 | $25.97 | $26.00 | $25.97 | $26.00 | $22.17 | 6,825 |
| 2019-01-17 | $25.95 | $26.01 | $25.95 | $25.95 | $22.13 | 6,222 |
| 2019-01-16 | $25.90 | $26.11 | $25.87 | $26.02 | $22.19 | 20,534 |
| 2019-01-15 | $25.85 | $25.85 | $25.78 | $25.79 | $21.99 | 1,458 |
| 2019-01-14 | $25.79 | $25.94 | $25.78 | $25.78 | $21.99 | 2,208 |
| 2019-01-11 | $25.89 | $25.89 | $25.82 | $25.89 | $22.08 | 1,672 |
| 2019-01-10 | $25.95 | $25.95 | $25.81 | $25.95 | $22.13 | 2,644 |
| 2019-01-09 | $25.98 | $25.98 | $25.78 | $25.94 | $22.12 | 2,226 |
| 2019-01-08 | $25.86 | $25.92 | $25.78 | $25.91 | $22.10 | 1,986 |
| 2019-01-07 | $25.85 | $25.89 | $25.78 | $25.79 | $21.99 | 4,004 |
| 2019-01-04 | $25.77 | $25.82 | $25.74 | $25.82 | $22.02 | 3,509 |
| 2019-01-03 | $25.74 | $25.80 | $25.58 | $25.73 | $21.94 | 2,919 |
| 2019-01-02 | $25.55 | $25.77 | $25.39 | $25.77 | $21.98 | 1,437 |
| 2018-12-31 | $25.46 | $25.78 | $25.40 | $25.78 | $21.98 | 4,156 |
| 2018-12-28 | $25.30 | $25.45 | $25.14 | $25.32 | $21.60 | 2,358 |
| 2018-12-27 | $25.05 | $25.33 | $25.05 | $25.11 | $21.41 | 3,481 |
| 2018-12-26 | $25.00 | $25.49 | $25.00 | $25.49 | $21.74 | 7,137 |
| 2018-12-24 | $25.10 | $25.10 | $24.75 | $24.76 | $21.12 | 16,708 |
| 2018-12-21 | $24.87 | $25.12 | $24.87 | $24.97 | $21.30 | 4,716 |
| 2018-12-20 | $25.25 | $25.28 | $24.65 | $24.98 | $21.30 | 13,639 |
| 2018-12-19 | $25.40 | $25.54 | $25.30 | $25.30 | $21.58 | 15,111 |
| 2018-12-18 | $25.42 | $25.47 | $25.35 | $25.47 | $21.72 | 10,367 |
| 2018-12-17 | $25.54 | $25.54 | $25.31 | $25.37 | $21.64 | 9,002 |
| 2018-12-14 | $25.41 | $25.55 | $25.41 | $25.55 | $21.79 | 1,734 |
| 2018-12-13 | $25.57 | $25.58 | $25.42 | $25.58 | $21.82 | 1,253 |
| 2018-12-12 | $25.40 | $25.69 | $25.40 | $25.43 | $21.69 | 7,729 |
| 2018-12-11 | $25.57 | $25.57 | $25.33 | $25.38 | $21.64 | 2,058 |
| 2018-12-10 | $25.45 | $25.54 | $25.45 | $25.52 | $21.76 | 2,785 |
| 2018-12-07 | $25.48 | $25.59 | $25.40 | $25.59 | $21.82 | 9,049 |
| 2018-12-06 | $25.18 | $25.48 | $25.18 | $25.47 | $21.72 | 8,528 |
| 2018-12-04 | $25.45 | $25.46 | $25.32 | $25.46 | $21.71 | 834 |
| 2018-12-03 | $25.43 | $25.47 | $25.43 | $25.47 | $21.72 | 946 |
| 2018-11-30 | $25.47 | $25.49 | $25.36 | $25.36 | $21.63 | 6,039 |
| 2018-11-29 | $25.51 | $25.51 | $25.37 | $25.40 | $21.66 | 2,844 |
| 2018-11-28 | $25.79 | $25.81 | $25.79 | $25.81 | $21.65 | 960 |
| 2018-11-27 | $25.83 | $25.83 | $25.78 | $25.80 | $21.64 | 6,599 |
| 2018-11-26 | $25.76 | $25.85 | $25.76 | $25.77 | $21.61 | 3,231 |
| 2018-11-23 | $25.79 | $25.83 | $25.79 | $25.83 | $21.66 | 3,060 |
| 2018-11-21 | $25.76 | $25.79 | $25.76 | $25.79 | $21.63 | 2,587 |
| 2018-11-20 | $25.74 | $25.78 | $25.74 | $25.78 | $21.62 | 1,871 |
| 2018-11-19 | $25.78 | $25.80 | $25.72 | $25.74 | $21.59 | 2,590 |
| 2018-11-16 | $25.70 | $25.81 | $25.66 | $25.74 | $21.59 | 5,700 |
| 2018-11-15 | $25.82 | $25.82 | $25.67 | $25.68 | $21.54 | 4,450 |
| 2018-11-14 | $25.90 | $25.90 | $25.90 | $25.90 | $21.72 | 334 |
| 2018-11-13 | $25.89 | $25.89 | $25.85 | $25.89 | $21.71 | 4,878 |
| 2018-11-12 | $25.85 | $25.85 | $25.83 | $25.85 | $21.68 | 1,301 |
| 2018-11-09 | $25.84 | $25.84 | $25.83 | $25.83 | $21.66 | 657 |
| 2018-11-08 | $25.77 | $25.84 | $25.75 | $25.83 | $21.66 | 3,943 |
| 2018-11-07 | $25.65 | $25.85 | $25.65 | $25.66 | $21.52 | 12,961 |
| 2018-11-06 | $25.62 | $25.75 | $25.61 | $25.65 | $21.51 | 4,259 |
| 2018-11-05 | $25.65 | $25.65 | $25.62 | $25.63 | $21.49 | 1,710 |
| 2018-11-02 | $25.65 | $25.65 | $25.65 | $25.65 | $21.51 | 500 |
| 2018-11-01 | $25.67 | $25.75 | $25.61 | $25.62 | $21.49 | 2,604 |
| 2018-10-31 | $25.68 | $25.76 | $25.62 | $25.62 | $21.49 | 3,186 |
| 2018-10-30 | $25.67 | $25.67 | $25.67 | $25.67 | $21.53 | 120 |
| 2018-10-29 | $25.67 | $25.68 | $25.63 | $25.67 | $21.53 | 1,562 |
| 2018-10-26 | $25.63 | $25.63 | $25.63 | $25.63 | $21.49 | 175 |
| 2018-10-25 | $25.69 | $25.69 | $25.57 | $25.60 | $21.47 | 1,938 |
| 2018-10-24 | $25.55 | $25.70 | $25.55 | $25.70 | $21.55 | 5,667 |
| 2018-10-23 | $25.73 | $25.73 | $25.52 | $25.70 | $21.55 | 985 |
| 2018-10-22 | $25.65 | $25.65 | $25.61 | $25.61 | $21.48 | 800 |
| 2018-10-19 | $25.65 | $25.70 | $25.56 | $25.56 | $21.44 | 2,279 |
| 2018-10-18 | $25.60 | $25.62 | $25.51 | $25.51 | $21.39 | 7,194 |
| 2018-10-17 | $25.46 | $25.65 | $25.46 | $25.58 | $21.45 | 5,352 |
| 2018-10-16 | $25.44 | $25.63 | $25.44 | $25.63 | $21.49 | 2,948 |
| 2018-10-15 | $25.58 | $25.58 | $25.58 | $25.58 | $21.45 | 336 |
| 2018-10-12 | $25.56 | $25.61 | $25.39 | $25.47 | $21.36 | 13,068 |
| 2018-10-11 | $25.58 | $25.65 | $25.56 | $25.56 | $21.44 | 4,598 |
| 2018-10-10 | $25.62 | $25.65 | $25.55 | $25.64 | $21.50 | 10,772 |
| 2018-10-09 | $25.64 | $25.73 | $25.60 | $25.60 | $21.47 | 6,596 |
| 2018-10-08 | $25.67 | $25.67 | $25.57 | $25.62 | $21.49 | 2,150 |
| 2018-10-05 | $25.62 | $25.63 | $25.55 | $25.57 | $21.44 | 6,880 |
| 2018-10-04 | $25.61 | $25.67 | $25.61 | $25.63 | $21.49 | 5,178 |
| 2018-10-03 | $25.69 | $25.73 | $25.65 | $25.71 | $21.56 | 4,712 |
| 2018-10-02 | $25.74 | $25.77 | $25.66 | $25.71 | $21.56 | 7,071 |
| 2018-10-01 | $25.79 | $25.82 | $25.79 | $25.81 | $21.65 | 4,190 |
| 2018-09-28 | $25.79 | $25.83 | $25.72 | $25.78 | $21.62 | 8,632 |
| 2018-09-27 | $25.66 | $25.79 | $25.66 | $25.72 | $21.57 | 3,940 |
| 2018-09-26 | $25.79 | $25.79 | $25.74 | $25.78 | $21.62 | 1,650 |
| 2018-09-25 | $25.79 | $25.79 | $25.72 | $25.79 | $21.63 | 1,710 |
| 2018-09-24 | $25.67 | $25.80 | $25.67 | $25.72 | $21.57 | 5,315 |
| 2018-09-21 | $25.80 | $25.80 | $25.71 | $25.79 | $21.63 | 6,453 |
| 2018-09-20 | $25.71 | $25.75 | $25.70 | $25.75 | $21.59 | 6,214 |
| 2018-09-19 | $25.79 | $25.79 | $25.71 | $25.72 | $21.57 | 3,722 |
| 2018-09-18 | $25.80 | $25.80 | $25.67 | $25.79 | $21.63 | 3,424 |
| 2018-09-17 | $25.70 | $25.79 | $25.69 | $25.78 | $21.62 | 6,886 |
| 2018-09-14 | $25.68 | $25.76 | $25.68 | $25.68 | $21.54 | 3,088 |
| 2018-09-13 | $25.74 | $25.80 | $25.73 | $25.78 | $21.62 | 2,867 |
| 2018-09-12 | $25.77 | $25.83 | $25.66 | $25.72 | $21.57 | 4,931 |
| 2018-09-11 | $25.66 | $25.82 | $25.66 | $25.72 | $21.57 | 8,265 |
| 2018-09-10 | $25.82 | $25.82 | $25.60 | $25.80 | $21.64 | 5,026 |
| 2018-09-07 | $25.63 | $25.73 | $25.63 | $25.71 | $21.56 | 2,043 |
| 2018-09-06 | $25.75 | $25.80 | $25.61 | $25.70 | $21.55 | 4,807 |
| 2018-09-05 | $25.75 | $25.79 | $25.75 | $25.79 | $21.63 | 2,668 |
| 2018-09-04 | $25.80 | $25.84 | $25.79 | $25.79 | $21.63 | 9,762 |
| 2018-08-31 | $25.85 | $25.88 | $25.80 | $25.80 | $21.64 | 10,611 |
| 2018-08-30 | $25.74 | $25.88 | $25.74 | $25.84 | $21.67 | 10,300 |
| 2018-08-29 | $26.07 | $26.18 | $26.07 | $26.10 | $21.53 | 6,823 |
| 2018-08-28 | $26.04 | $26.09 | $25.96 | $26.07 | $21.51 | 9,668 |
| 2018-08-27 | $26.04 | $26.09 | $26.03 | $26.06 | $21.50 | 5,345 |
| 2018-08-24 | $25.98 | $26.03 | $25.98 | $26.03 | $21.47 | 1,664 |
| 2018-08-23 | $26.05 | $26.05 | $25.98 | $26.04 | $21.48 | 11,663 |
| 2018-08-22 | $26.00 | $26.04 | $25.99 | $26.01 | $21.46 | 5,639 |
| 2018-08-21 | $25.96 | $26.00 | $25.96 | $25.98 | $21.43 | 2,714 |
| 2018-08-20 | $25.99 | $26.00 | $25.91 | $25.99 | $21.44 | 1,735 |
| 2018-08-17 | $25.97 | $25.97 | $25.90 | $25.90 | $21.37 | 3,910 |
| 2018-08-16 | $25.93 | $25.93 | $25.93 | $25.93 | $21.39 | 0 |
| 2018-08-15 | $25.89 | $25.93 | $25.87 | $25.93 | $21.39 | 1,838 |
| 2018-08-14 | $25.94 | $25.97 | $25.88 | $25.90 | $21.37 | 6,784 |
| 2018-08-13 | $25.88 | $25.91 | $25.88 | $25.91 | $21.37 | 3,745 |
| 2018-08-10 | $25.91 | $25.94 | $25.88 | $25.94 | $21.40 | 2,881 |
| 2018-08-09 | $25.94 | $25.94 | $25.85 | $25.86 | $21.33 | 3,428 |
| 2018-08-08 | $25.90 | $25.90 | $25.88 | $25.88 | $21.35 | 2,001 |
| 2018-08-07 | $25.91 | $25.91 | $25.88 | $25.88 | $21.35 | 2,453 |
| 2018-08-06 | $25.88 | $25.92 | $25.77 | $25.83 | $21.31 | 4,789 |
| 2018-08-03 | $25.84 | $25.87 | $25.78 | $25.87 | $21.34 | 3,985 |
| 2018-08-02 | $25.89 | $25.89 | $25.82 | $25.82 | $21.30 | 3,746 |
| 2018-08-01 | $25.90 | $25.90 | $25.75 | $25.82 | $21.30 | 2,720 |
| 2018-07-31 | $25.70 | $25.77 | $25.70 | $25.73 | $21.22 | 3,291 |
| 2018-07-30 | $25.72 | $25.72 | $25.71 | $25.72 | $21.22 | 2,213 |
| 2018-07-27 | $25.70 | $25.72 | $25.67 | $25.72 | $21.22 | 1,551 |
| 2018-07-26 | $25.72 | $25.72 | $25.61 | $25.61 | $21.13 | 13,382 |
| 2018-07-25 | $25.80 | $25.80 | $25.70 | $25.70 | $21.20 | 7,710 |
| 2018-07-24 | $25.78 | $25.83 | $25.73 | $25.73 | $21.22 | 1,141 |
| 2018-07-23 | $25.72 | $25.82 | $25.72 | $25.80 | $21.28 | 2,848 |
| 2018-07-20 | $25.75 | $25.83 | $25.72 | $25.72 | $21.22 | 3,410 |
| 2018-07-19 | $25.76 | $25.83 | $25.76 | $25.76 | $21.25 | 2,877 |
| 2018-07-18 | $25.76 | $25.81 | $25.75 | $25.81 | $21.29 | 2,824 |
| 2018-07-17 | $25.81 | $25.87 | $25.71 | $25.71 | $21.21 | 17,755 |
| 2018-07-16 | $25.83 | $25.93 | $25.83 | $25.93 | $21.39 | 3,507 |
| 2018-07-13 | $25.93 | $25.94 | $25.83 | $25.85 | $21.32 | 6,454 |
| 2018-07-12 | $25.84 | $26.05 | $25.84 | $26.05 | $21.49 | 6,594 |
| 2018-07-11 | $25.95 | $25.95 | $25.95 | $25.95 | $21.41 | 0 |
| 2018-07-10 | $25.88 | $25.96 | $25.88 | $25.95 | $21.41 | 2,654 |
| 2018-07-09 | $25.99 | $26.02 | $25.95 | $26.02 | $21.46 | 1,140 |
| 2018-07-06 | $25.96 | $25.99 | $25.80 | $25.99 | $21.44 | 3,609 |
| 2018-07-05 | $25.89 | $25.90 | $25.86 | $25.90 | $21.37 | 1,391 |
| 2018-07-03 | $25.80 | $25.93 | $25.80 | $25.93 | $21.39 | 626 |
| 2018-07-02 | $25.78 | $25.80 | $25.70 | $25.80 | $21.28 | 4,068 |
| 2018-06-29 | $25.77 | $25.77 | $25.77 | $25.77 | $21.26 | 480 |
| 2018-06-28 | $25.77 | $25.84 | $25.70 | $25.83 | $21.31 | 5,265 |
| 2018-06-27 | $25.85 | $25.85 | $25.77 | $25.82 | $21.30 | 5,284 |
| 2018-06-26 | $25.80 | $25.85 | $25.79 | $25.85 | $21.32 | 3,681 |
| 2018-06-25 | $25.83 | $25.85 | $25.74 | $25.77 | $21.26 | 4,940 |
| 2018-06-22 | $25.83 | $25.85 | $25.82 | $25.85 | $21.32 | 8,414 |
| 2018-06-21 | $25.81 | $25.84 | $25.75 | $25.77 | $21.26 | 1,580 |
| 2018-06-20 | $25.85 | $25.85 | $25.77 | $25.85 | $21.32 | 7,934 |
| 2018-06-19 | $25.75 | $25.84 | $25.75 | $25.84 | $21.32 | 4,947 |
| 2018-06-18 | $25.73 | $25.80 | $25.72 | $25.75 | $21.24 | 4,044 |
| 2018-06-15 | $25.90 | $25.90 | $25.79 | $25.79 | $21.27 | 1,003 |
| 2018-06-14 | $25.80 | $25.90 | $25.72 | $25.73 | $21.22 | 2,453 |
| 2018-06-13 | $25.80 | $25.87 | $25.80 | $25.80 | $21.28 | 2,367 |
| 2018-06-12 | $25.89 | $25.89 | $25.81 | $25.84 | $21.32 | 2,571 |
| 2018-06-11 | $25.77 | $25.95 | $25.77 | $25.88 | $21.35 | 4,551 |
| 2018-06-08 | $25.92 | $25.98 | $25.92 | $25.95 | $21.41 | 2,704 |
| 2018-06-07 | $25.79 | $25.89 | $25.79 | $25.89 | $21.36 | 4,687 |
| 2018-06-06 | $25.79 | $25.79 | $25.75 | $25.79 | $21.27 | 6,836 |
| 2018-06-05 | $25.79 | $25.79 | $25.75 | $25.78 | $21.27 | 12,358 |
| 2018-06-04 | $25.70 | $25.78 | $25.70 | $25.74 | $21.23 | 5,437 |
| 2018-06-01 | $25.68 | $25.72 | $25.68 | $25.70 | $21.20 | 700 |
| 2018-05-31 | $25.61 | $25.75 | $25.61 | $25.62 | $21.13 | 3,297 |
| 2018-05-30 | $25.84 | $25.84 | $25.65 | $25.66 | $21.17 | 3,472 |
| 2018-05-29 | $26.00 | $26.03 | $25.92 | $26.03 | $21.47 | 2,970 |
| 2018-05-25 | $25.94 | $25.95 | $25.86 | $25.87 | $21.34 | 3,604 |
| 2018-05-24 | $25.81 | $25.93 | $25.81 | $25.89 | $21.35 | 4,505 |
| 2018-05-23 | $25.85 | $25.92 | $25.82 | $25.92 | $21.38 | 3,825 |
| 2018-05-22 | $25.83 | $25.90 | $25.79 | $25.90 | $21.37 | 3,377 |
| 2018-05-21 | $25.79 | $25.93 | $25.79 | $25.83 | $21.31 | 2,855 |
| 2018-05-18 | $25.94 | $25.94 | $25.85 | $25.85 | $21.32 | 4,807 |
| 2018-05-17 | $25.93 | $25.96 | $25.91 | $25.94 | $21.40 | 3,132 |
| 2018-05-16 | $25.82 | $25.96 | $25.82 | $25.85 | $21.32 | 2,450 |
| 2018-05-15 | $25.85 | $25.85 | $25.81 | $25.81 | $21.29 | 300 |
| 2018-05-14 | $25.92 | $25.94 | $25.77 | $25.77 | $21.26 | 9,498 |
| 2018-05-11 | $25.91 | $25.99 | $25.91 | $25.96 | $21.41 | 2,317 |
| 2018-05-10 | $25.92 | $25.92 | $25.90 | $25.92 | $21.38 | 5,355 |
| 2018-05-09 | $25.88 | $25.97 | $25.88 | $25.92 | $21.38 | 2,452 |
| 2018-05-08 | $25.86 | $25.90 | $25.86 | $25.89 | $21.36 | 3,678 |
| 2018-05-07 | $25.81 | $25.89 | $25.81 | $25.84 | $21.32 | 6,286 |
| 2018-05-04 | $25.81 | $25.81 | $25.68 | $25.73 | $21.22 | 1,620 |
| 2018-05-03 | $25.72 | $25.81 | $25.69 | $25.72 | $21.22 | 3,518 |
| 2018-05-02 | $25.79 | $25.79 | $25.70 | $25.72 | $21.22 | 2,836 |
| 2018-05-01 | $25.71 | $25.71 | $25.36 | $25.65 | $21.16 | 8,332 |
| 2018-04-30 | $25.70 | $25.76 | $25.57 | $25.57 | $21.09 | 2,514 |
| 2018-04-27 | $25.68 | $25.75 | $25.68 | $25.74 | $21.23 | 3,450 |
| 2018-04-26 | $25.85 | $25.86 | $25.65 | $25.82 | $21.30 | 2,464 |
| 2018-04-25 | $25.75 | $25.75 | $25.59 | $25.63 | $21.14 | 4,155 |
| 2018-04-24 | $25.80 | $25.85 | $25.75 | $25.75 | $21.24 | 1,713 |
| 2018-04-23 | $25.89 | $25.89 | $25.80 | $25.86 | $21.33 | 751 |
| 2018-04-20 | $25.82 | $25.86 | $25.82 | $25.86 | $21.33 | 3,777 |
| 2018-04-19 | $25.83 | $25.83 | $25.80 | $25.80 | $21.28 | 1,152 |
| 2018-04-18 | $25.89 | $25.89 | $25.75 | $25.80 | $21.28 | 1,157 |
| 2018-04-17 | $25.89 | $25.89 | $25.76 | $25.81 | $21.29 | 3,978 |
| 2018-04-16 | $25.89 | $25.89 | $25.86 | $25.87 | $21.34 | 2,702 |
| 2018-04-13 | $25.89 | $25.89 | $25.75 | $25.89 | $21.36 | 3,472 |
| 2018-04-12 | $25.87 | $25.89 | $25.81 | $25.89 | $21.36 | 2,558 |
| 2018-04-11 | $25.86 | $25.89 | $25.86 | $25.88 | $21.35 | 1,780 |
| 2018-04-10 | $25.71 | $25.79 | $25.71 | $25.74 | $21.23 | 1,117 |
| 2018-04-09 | $25.70 | $25.89 | $25.70 | $25.76 | $21.25 | 2,438 |
| 2018-04-06 | $25.89 | $25.89 | $25.74 | $25.75 | $21.24 | 1,595 |
| 2018-04-05 | $25.85 | $25.85 | $25.73 | $25.73 | $21.22 | 500 |
| 2018-04-04 | $25.91 | $25.91 | $25.83 | $25.83 | $21.31 | 1,737 |
| 2018-04-03 | $25.91 | $25.91 | $25.89 | $25.91 | $21.37 | 3,574 |
| 2018-04-02 | $25.91 | $25.91 | $25.80 | $25.86 | $21.33 | 2,460 |
| 2018-03-29 | $25.55 | $25.93 | $25.55 | $25.91 | $21.37 | 5,837 |
| 2018-03-28 | $25.58 | $25.63 | $25.56 | $25.56 | $21.08 | 2,200 |
| 2018-03-27 | $25.66 | $25.68 | $25.48 | $25.58 | $21.10 | 9,195 |
| 2018-03-26 | $25.70 | $25.71 | $25.63 | $25.63 | $21.14 | 3,261 |
| 2018-03-23 | $25.66 | $25.74 | $25.62 | $25.62 | $21.13 | 3,237 |
| 2018-03-22 | $25.74 | $25.74 | $25.69 | $25.74 | $21.23 | 1,960 |
| 2018-03-21 | $25.70 | $25.70 | $25.66 | $25.66 | $21.17 | 1,190 |
| 2018-03-20 | $25.68 | $25.74 | $25.68 | $25.74 | $21.23 | 1,737 |
| 2018-03-19 | $25.72 | $25.76 | $25.63 | $25.65 | $21.16 | 3,623 |
| 2018-03-16 | $25.75 | $25.87 | $25.71 | $25.75 | $21.24 | 6,648 |
| 2018-03-15 | $25.90 | $25.90 | $25.75 | $25.90 | $21.37 | 3,433 |
| 2018-03-14 | $25.70 | $25.84 | $25.66 | $25.84 | $21.32 | 5,189 |
| 2018-03-13 | $25.72 | $25.72 | $25.64 | $25.66 | $21.17 | 2,162 |
| 2018-03-12 | $25.70 | $25.72 | $25.67 | $25.70 | $21.20 | 1,720 |
| 2018-03-09 | $25.64 | $25.65 | $25.61 | $25.61 | $21.13 | 4,832 |
| 2018-03-08 | $25.70 | $25.70 | $25.61 | $25.61 | $21.13 | 4,430 |
| 2018-03-07 | $25.68 | $25.68 | $25.62 | $25.68 | $21.18 | 3,129 |
| 2018-03-06 | $25.61 | $25.70 | $25.61 | $25.70 | $21.20 | 3,976 |
| 2018-03-05 | $25.61 | $25.65 | $25.61 | $25.62 | $21.13 | 1,118 |
| 2018-03-02 | $25.60 | $25.70 | $25.60 | $25.64 | $21.15 | 4,725 |
| 2018-03-01 | $25.70 | $25.70 | $25.57 | $25.61 | $21.13 | 5,696 |
| 2018-02-28 | $25.58 | $25.61 | $25.57 | $25.58 | $21.10 | 1,166 |
| 2018-02-27 | $25.72 | $25.72 | $25.55 | $25.55 | $21.08 | 2,100 |
| 2018-02-26 | $26.10 | $26.10 | $25.94 | $26.01 | $21.10 | 3,900 |
| 2018-02-23 | $25.94 | $26.00 | $25.94 | $26.00 | $21.09 | 1,777 |
| 2018-02-22 | $25.91 | $25.95 | $25.91 | $25.91 | $21.02 | 5,730 |
| 2018-02-21 | $25.86 | $25.95 | $25.85 | $25.91 | $21.02 | 3,930 |
| 2018-02-20 | $25.85 | $25.86 | $25.82 | $25.85 | $20.97 | 2,117 |
| 2018-02-16 | $25.71 | $25.85 | $25.70 | $25.85 | $20.97 | 3,496 |
| 2018-02-15 | $25.72 | $25.72 | $25.65 | $25.72 | $20.87 | 7,322 |
| 2018-02-14 | $25.67 | $25.71 | $25.64 | $25.65 | $20.81 | 1,860 |
| 2018-02-13 | $25.75 | $25.75 | $25.70 | $25.70 | $20.85 | 316 |
| 2018-02-12 | $25.75 | $25.75 | $25.64 | $25.72 | $20.87 | 6,324 |
| 2018-02-09 | $25.75 | $25.80 | $25.63 | $25.65 | $20.81 | 1,896 |
| 2018-02-08 | $25.69 | $25.76 | $25.69 | $25.75 | $20.89 | 5,075 |
| 2018-02-07 | $25.96 | $25.96 | $25.67 | $25.68 | $20.83 | 7,277 |
| 2018-02-06 | $25.75 | $25.75 | $25.66 | $25.75 | $20.89 | 2,573 |
| 2018-02-05 | $25.85 | $25.89 | $25.75 | $25.75 | $20.89 | 7,526 |
| 2018-02-02 | $25.76 | $25.91 | $25.76 | $25.91 | $21.02 | 2,444 |
| 2018-02-01 | $25.95 | $25.95 | $25.76 | $25.93 | $21.04 | 4,211 |
| 2018-01-31 | $25.90 | $25.90 | $25.82 | $25.82 | $20.95 | 1,070 |
| 2018-01-30 | $25.82 | $25.92 | $25.82 | $25.87 | $20.99 | 9,881 |
| 2018-01-29 | $25.89 | $25.91 | $25.82 | $25.85 | $20.97 | 8,487 |
| 2018-01-26 | $25.92 | $25.95 | $25.92 | $25.95 | $21.05 | 1,620 |
| 2018-01-25 | $25.86 | $25.90 | $25.86 | $25.86 | $20.98 | 2,261 |
| 2018-01-24 | $25.86 | $25.90 | $25.86 | $25.86 | $20.98 | 4,785 |
| 2018-01-23 | $25.97 | $25.99 | $25.88 | $25.99 | $21.08 | 2,738 |
| 2018-01-22 | $25.86 | $25.99 | $25.85 | $25.94 | $21.04 | 2,307 |
| 2018-01-19 | $25.83 | $25.87 | $25.82 | $25.87 | $20.99 | 3,336 |
| 2018-01-18 | $25.82 | $25.99 | $25.82 | $25.85 | $20.97 | 4,909 |
| 2018-01-17 | $25.86 | $26.09 | $25.86 | $25.86 | $20.98 | 7,937 |
| 2018-01-16 | $25.89 | $26.01 | $25.89 | $26.00 | $21.09 | 4,882 |
| 2018-01-12 | $26.08 | $26.10 | $25.91 | $26.00 | $21.09 | 5,842 |
| 2018-01-11 | $26.08 | $26.10 | $26.02 | $26.10 | $21.17 | 1,080 |
| 2018-01-10 | $26.05 | $26.10 | $26.05 | $26.05 | $21.13 | 1,480 |
| 2018-01-09 | $26.06 | $26.08 | $26.02 | $26.05 | $21.13 | 3,236 |
| 2018-01-08 | $26.25 | $26.25 | $25.97 | $26.03 | $21.12 | 5,964 |
| 2018-01-05 | $26.08 | $26.23 | $26.06 | $26.09 | $21.17 | 5,695 |
| 2018-01-04 | $26.05 | $26.08 | $26.05 | $26.08 | $21.16 | 1,942 |
| 2018-01-03 | $25.99 | $26.05 | $25.99 | $26.05 | $21.13 | 782 |
| 2018-01-02 | $26.10 | $26.10 | $25.99 | $25.99 | $21.08 | 2,671 |
| 2017-12-29 | $25.96 | $26.01 | $25.96 | $26.01 | $21.10 | 1,415 |
| 2017-12-28 | $25.95 | $26.05 | $25.95 | $26.01 | $21.10 | 4,906 |
| 2017-12-27 | $25.98 | $25.98 | $25.90 | $25.95 | $21.05 | 6,583 |
| 2017-12-26 | $25.92 | $25.93 | $25.91 | $25.92 | $21.03 | 656 |
| 2017-12-22 | $25.90 | $26.00 | $25.90 | $25.96 | $21.06 | 1,463 |
| 2017-12-21 | $25.88 | $25.98 | $25.85 | $25.86 | $20.98 | 4,641 |
| 2017-12-20 | $26.00 | $26.00 | $25.90 | $26.00 | $21.09 | 8,411 |
| 2017-12-19 | $25.93 | $25.95 | $25.85 | $25.92 | $21.03 | 7,894 |
| 2017-12-18 | $25.93 | $25.94 | $25.82 | $25.92 | $21.03 | 2,868 |
| 2017-12-15 | $26.00 | $26.00 | $25.80 | $25.80 | $20.93 | 10,434 |
| 2017-12-14 | $25.83 | $26.00 | $25.83 | $25.99 | $21.08 | 8,940 |
| 2017-12-13 | $26.05 | $26.05 | $25.81 | $25.93 | $21.04 | 4,070 |
| 2017-12-12 | $25.91 | $26.01 | $25.86 | $25.88 | $21.00 | 3,289 |
| 2017-12-11 | $26.00 | $26.08 | $25.90 | $25.93 | $21.04 | 7,730 |
| 2017-12-08 | $25.97 | $26.10 | $25.96 | $26.07 | $21.15 | 3,558 |
| 2017-12-07 | $26.04 | $26.09 | $25.90 | $26.09 | $21.17 | 2,124 |
| 2017-12-06 | $25.99 | $25.99 | $25.99 | $25.99 | $21.08 | 336 |
| 2017-12-05 | $25.95 | $26.13 | $25.89 | $25.96 | $21.06 | 5,216 |
| 2017-12-04 | $25.81 | $26.09 | $25.81 | $26.09 | $21.17 | 2,833 |
| 2017-12-01 | $25.96 | $25.96 | $25.79 | $25.81 | $20.94 | 3,895 |
| 2017-11-30 | $26.00 | $26.00 | $25.95 | $25.96 | $21.06 | 743 |
| 2017-11-29 | $25.92 | $26.01 | $25.92 | $25.99 | $21.08 | 3,433 |
| 2017-11-28 | $26.37 | $26.37 | $26.15 | $26.28 | $20.97 | 11,962 |
| 2017-11-27 | $26.14 | $26.23 | $26.13 | $26.18 | $20.89 | 7,895 |
| 2017-11-24 | $26.15 | $26.15 | $26.15 | $26.15 | $20.87 | 155 |
| 2017-11-22 | $26.02 | $26.15 | $26.02 | $26.15 | $20.87 | 2,177 |
| 2017-11-21 | $26.18 | $26.18 | $26.07 | $26.08 | $20.81 | 8,257 |
| 2017-11-20 | $26.14 | $26.14 | $26.07 | $26.07 | $20.81 | 2,100 |
| 2017-11-17 | $26.07 | $26.14 | $26.01 | $26.09 | $20.82 | 9,446 |
| 2017-11-16 | $26.06 | $26.12 | $26.05 | $26.06 | $20.80 | 5,799 |
| 2017-11-15 | $26.05 | $26.11 | $26.03 | $26.03 | $20.77 | 3,396 |
| 2017-11-14 | $26.03 | $26.09 | $26.03 | $26.03 | $20.77 | 3,669 |
| 2017-11-13 | $26.02 | $26.09 | $26.02 | $26.08 | $20.81 | 7,152 |
| 2017-11-10 | $26.06 | $26.06 | $26.02 | $26.02 | $20.77 | 365 |
| 2017-11-09 | $26.05 | $26.09 | $26.01 | $26.01 | $20.76 | 5,585 |
| 2017-11-08 | $26.04 | $26.09 | $26.04 | $26.09 | $20.82 | 1,450 |
| 2017-11-07 | $26.01 | $26.08 | $26.01 | $26.07 | $20.81 | 7,259 |
| 2017-11-06 | $26.06 | $26.07 | $26.01 | $26.07 | $20.81 | 1,963 |
| 2017-11-03 | $26.03 | $26.03 | $26.01 | $26.01 | $20.76 | 3,398 |
| 2017-11-02 | $26.08 | $26.08 | $26.01 | $26.08 | $20.81 | 1,644 |
| 2017-11-01 | $26.09 | $26.10 | $26.09 | $26.10 | $20.83 | 495 |
| 2017-10-31 | $26.12 | $26.12 | $26.02 | $26.05 | $20.79 | 4,625 |
| 2017-10-30 | $26.14 | $26.14 | $26.01 | $26.01 | $20.75 | 2,808 |
| 2017-10-27 | $26.05 | $26.10 | $26.04 | $26.08 | $20.82 | 3,408 |
| 2017-10-26 | $26.10 | $26.10 | $26.05 | $26.05 | $20.79 | 5,133 |
| 2017-10-25 | $26.10 | $26.13 | $26.07 | $26.07 | $20.81 | 5,390 |
| 2017-10-24 | $26.02 | $26.14 | $25.99 | $26.13 | $20.85 | 11,370 |
| 2017-10-23 | $25.98 | $25.98 | $25.95 | $25.98 | $20.73 | 3,512 |
| 2017-10-20 | $26.00 | $26.03 | $25.93 | $25.95 | $20.71 | 4,936 |
| 2017-10-19 | $25.93 | $26.01 | $25.93 | $25.99 | $20.74 | 1,612 |
| 2017-10-18 | $26.07 | $26.13 | $26.07 | $26.13 | $20.85 | 1,426 |
| 2017-10-17 | $25.95 | $26.05 | $25.92 | $26.00 | $20.75 | 13,096 |
| 2017-10-16 | $26.13 | $26.13 | $25.97 | $26.02 | $20.77 | 3,456 |
| 2017-10-13 | $26.00 | $26.14 | $26.00 | $26.05 | $20.79 | 1,303 |
| 2017-10-12 | $25.95 | $26.06 | $25.93 | $25.95 | $20.71 | 8,245 |
| 2017-10-11 | $26.06 | $26.06 | $25.93 | $25.95 | $20.71 | 6,184 |
| 2017-10-10 | $26.13 | $26.15 | $25.99 | $25.99 | $20.74 | 2,821 |
| 2017-10-09 | $26.04 | $26.18 | $25.88 | $26.17 | $20.89 | 5,716 |
| 2017-10-06 | $25.88 | $26.09 | $25.87 | $25.91 | $20.68 | 9,076 |
| 2017-10-05 | $25.85 | $26.06 | $25.85 | $25.88 | $20.65 | 15,836 |
| 2017-10-04 | $26.11 | $26.11 | $25.85 | $25.85 | $20.63 | 29,021 |
| 2017-10-03 | $26.18 | $26.23 | $26.13 | $26.20 | $20.91 | 2,557 |
| 2017-10-02 | $26.24 | $26.24 | $26.10 | $26.21 | $20.92 | 2,427 |
| 2017-09-29 | $26.18 | $26.24 | $26.07 | $26.24 | $20.94 | 5,724 |
| 2017-09-28 | $26.12 | $26.19 | $26.12 | $26.13 | $20.85 | 2,845 |
| 2017-09-27 | $26.15 | $26.15 | $26.10 | $26.14 | $20.86 | 490 |
| 2017-09-26 | $26.22 | $26.22 | $26.10 | $26.13 | $20.85 | 885 |
| 2017-09-25 | $26.33 | $26.36 | $26.26 | $26.26 | $20.96 | 1,316 |
| 2017-09-22 | $26.10 | $26.10 | $26.10 | $26.10 | $20.83 | 238 |
| 2017-09-21 | $26.19 | $26.19 | $26.07 | $26.07 | $20.81 | 1,570 |
| 2017-09-20 | $26.02 | $26.37 | $26.02 | $26.17 | $20.89 | 7,375 |
| 2017-09-19 | $25.96 | $26.07 | $25.96 | $26.07 | $20.81 | 2,437 |
| 2017-09-18 | $25.94 | $26.06 | $25.94 | $25.96 | $20.72 | 4,931 |
| 2017-09-15 | $26.07 | $26.07 | $25.95 | $26.00 | $20.75 | 2,373 |
| 2017-09-14 | $25.93 | $25.93 | $25.91 | $25.93 | $20.69 | 2,125 |
| 2017-09-13 | $25.89 | $25.93 | $25.89 | $25.93 | $20.69 | 5,951 |
| 2017-09-12 | $25.83 | $25.90 | $25.83 | $25.89 | $20.66 | 1,501 |
| 2017-09-11 | $25.79 | $25.79 | $25.79 | $25.79 | $20.58 | 181 |
| 2017-09-08 | $25.82 | $25.82 | $25.82 | $25.82 | $20.61 | 1,039 |
| 2017-09-07 | $25.83 | $25.83 | $25.83 | $25.83 | $20.61 | 476 |
| 2017-09-06 | $25.80 | $25.80 | $25.74 | $25.75 | $20.55 | 2,917 |
| 2017-09-05 | $25.85 | $25.95 | $25.82 | $25.82 | $20.61 | 7,017 |
| 2017-09-01 | $25.61 | $25.82 | $25.60 | $25.82 | $20.61 | 7,698 |
| 2017-08-31 | $25.63 | $25.79 | $25.61 | $25.69 | $20.50 | 8,035 |
| 2017-08-30 | $25.74 | $25.74 | $25.56 | $25.70 | $20.51 | 4,119 |
| 2017-08-29 | $25.73 | $25.83 | $25.66 | $25.77 | $20.56 | 8,170 |
| 2017-08-28 | $26.36 | $26.36 | $26.06 | $26.10 | $20.49 | 10,742 |
| 2017-08-25 | $26.25 | $26.27 | $26.22 | $26.23 | $20.59 | 2,334 |
| 2017-08-24 | $26.35 | $26.35 | $26.22 | $26.27 | $20.62 | 8,294 |
| 2017-08-23 | $26.19 | $26.40 | $26.19 | $26.36 | $20.69 | 12,178 |
| 2017-08-22 | $26.24 | $26.37 | $26.20 | $26.36 | $20.69 | 13,342 |
| 2017-08-21 | $26.11 | $26.37 | $26.11 | $26.17 | $20.54 | 7,131 |
| 2017-08-18 | $26.10 | $26.15 | $26.02 | $26.10 | $20.49 | 4,231 |
| 2017-08-17 | $26.09 | $26.15 | $26.03 | $26.06 | $20.46 | 4,770 |
| 2017-08-16 | $26.20 | $26.20 | $26.04 | $26.12 | $20.50 | 9,388 |
| 2017-08-15 | $26.05 | $26.20 | $26.05 | $26.20 | $20.57 | 3,742 |
| 2017-08-14 | $26.09 | $26.12 | $26.03 | $26.12 | $20.50 | 7,633 |
| 2017-08-11 | $26.00 | $26.03 | $26.00 | $26.00 | $20.41 | 1,077 |
| 2017-08-10 | $26.13 | $26.13 | $26.02 | $26.03 | $20.43 | 2,908 |
| 2017-08-09 | $26.08 | $26.08 | $26.01 | $26.01 | $20.42 | 4,390 |
| 2017-08-08 | $26.12 | $26.13 | $26.10 | $26.10 | $20.49 | 3,837 |
| 2017-08-07 | $26.16 | $26.20 | $26.16 | $26.16 | $20.53 | 6,899 |
| 2017-08-04 | $26.12 | $26.12 | $26.10 | $26.10 | $20.49 | 1,600 |
| 2017-08-03 | $26.10 | $26.17 | $26.10 | $26.10 | $20.49 | 3,337 |
| 2017-08-02 | $26.15 | $26.20 | $26.10 | $26.10 | $20.49 | 5,102 |
| 2017-08-01 | $26.19 | $26.19 | $26.10 | $26.10 | $20.49 | 5,002 |
| 2017-07-31 | $26.20 | $26.21 | $26.18 | $26.19 | $20.56 | 1,250 |
| 2017-07-28 | $26.33 | $26.33 | $26.06 | $26.13 | $20.51 | 4,685 |
| 2017-07-27 | $26.28 | $26.33 | $26.28 | $26.28 | $20.63 | 4,274 |
| 2017-07-26 | $26.15 | $26.37 | $26.11 | $26.25 | $20.61 | 5,752 |
| 2017-07-25 | $26.31 | $26.31 | $26.18 | $26.18 | $20.55 | 10,546 |
| 2017-07-24 | $26.26 | $26.34 | $26.25 | $26.25 | $20.61 | 2,391 |
| 2017-07-21 | $26.38 | $26.38 | $26.24 | $26.24 | $20.60 | 3,587 |
| 2017-07-20 | $26.27 | $26.30 | $26.22 | $26.27 | $20.62 | 5,240 |
| 2017-07-19 | $26.17 | $26.38 | $26.17 | $26.30 | $20.64 | 1,892 |
| 2017-07-18 | $26.28 | $26.31 | $26.20 | $26.24 | $20.60 | 2,845 |
| 2017-07-17 | $26.13 | $26.19 | $26.13 | $26.18 | $20.55 | 9,174 |
| 2017-07-14 | $26.11 | $26.16 | $26.04 | $26.13 | $20.51 | 2,938 |
| 2017-07-13 | $26.23 | $26.23 | $26.23 | $26.23 | $20.59 | 144 |
| 2017-07-12 | $26.10 | $26.25 | $26.08 | $26.12 | $20.50 | 14,702 |
| 2017-07-11 | $26.14 | $26.17 | $26.00 | $26.01 | $20.42 | 7,569 |
| 2017-07-10 | $26.37 | $26.37 | $26.10 | $26.17 | $20.54 | 4,242 |
| 2017-07-07 | $26.17 | $26.27 | $26.17 | $26.27 | $20.62 | 3,771 |
| 2017-07-06 | $26.00 | $26.12 | $26.00 | $26.10 | $20.49 | 2,167 |
| 2017-07-05 | $25.94 | $26.05 | $25.85 | $26.01 | $20.41 | 4,222 |
| 2017-07-03 | $26.13 | $26.25 | $26.08 | $26.08 | $20.47 | 4,001 |
| 2017-06-30 | $26.44 | $26.44 | $26.08 | $26.10 | $20.49 | 6,269 |
| 2017-06-29 | $26.33 | $26.33 | $26.26 | $26.26 | $20.61 | 1,250 |
| 2017-06-28 | $26.24 | $26.29 | $26.20 | $26.23 | $20.59 | 4,268 |
| 2017-06-27 | $26.24 | $26.30 | $26.24 | $26.25 | $20.61 | 10,360 |
| 2017-06-26 | $26.26 | $26.40 | $26.22 | $26.33 | $20.67 | 7,807 |
| 2017-06-23 | $26.30 | $26.30 | $26.26 | $26.27 | $20.62 | 6,244 |
| 2017-06-22 | $26.22 | $26.37 | $26.18 | $26.30 | $20.64 | 5,756 |
| 2017-06-21 | $26.29 | $26.29 | $26.15 | $26.22 | $20.58 | 3,851 |
| 2017-06-20 | $26.30 | $26.30 | $26.17 | $26.17 | $20.54 | 4,085 |
| 2017-06-19 | $26.23 | $26.30 | $26.16 | $26.30 | $20.64 | 6,174 |
| 2017-06-16 | $26.22 | $26.30 | $26.22 | $26.30 | $20.64 | 5,920 |
| 2017-06-15 | $26.15 | $26.28 | $26.15 | $26.20 | $20.57 | 7,233 |
| 2017-06-14 | $26.29 | $26.29 | $26.29 | $26.29 | $20.64 | 1,116 |
| 2017-06-13 | $26.29 | $26.29 | $26.25 | $26.27 | $20.62 | 900 |
| 2017-06-12 | $26.35 | $26.35 | $26.27 | $26.27 | $20.62 | 1,052 |
| 2017-06-09 | $26.25 | $26.27 | $26.25 | $26.25 | $20.61 | 1,112 |
| 2017-06-08 | $26.35 | $26.35 | $26.30 | $26.32 | $20.66 | 2,163 |
| 2017-06-07 | $26.19 | $26.32 | $26.19 | $26.30 | $20.65 | 3,456 |
| 2017-06-06 | $26.19 | $26.34 | $26.19 | $26.24 | $20.60 | 4,095 |
| 2017-06-05 | $26.16 | $26.30 | $26.16 | $26.30 | $20.64 | 3,512 |
| 2017-06-02 | $26.16 | $26.26 | $26.16 | $26.26 | $20.61 | 2,283 |
| 2017-06-01 | $26.13 | $26.29 | $26.13 | $26.15 | $20.53 | 5,152 |
| 2017-05-31 | $26.20 | $26.20 | $26.20 | $26.20 | $20.57 | 862 |
| 2017-05-30 | $26.32 | $26.32 | $26.13 | $26.15 | $20.53 | 5,850 |
| 2017-05-26 | $26.44 | $26.44 | $26.10 | $26.22 | $20.58 | 2,476 |
| 2017-05-25 | $26.31 | $26.31 | $26.31 | $26.31 | $20.32 | 0 |
| 2017-05-24 | $26.31 | $26.31 | $26.31 | $26.31 | $20.32 | 1 |
| 2017-05-23 | $26.48 | $26.48 | $26.31 | $26.31 | $20.32 | 3,339 |
| 2017-05-22 | $26.43 | $26.49 | $26.40 | $26.48 | $20.45 | 2,070 |
| 2017-05-19 | $26.17 | $26.42 | $26.17 | $26.42 | $20.40 | 2,074 |
| 2017-05-18 | $26.00 | $26.65 | $26.00 | $26.10 | $20.16 | 2,525 |
| 2017-05-17 | $26.50 | $26.50 | $26.26 | $26.33 | $20.33 | 4,414 |
| 2017-05-16 | $26.65 | $26.72 | $26.50 | $26.70 | $20.62 | 21,680 |
| 2017-05-15 | $26.62 | $26.66 | $26.50 | $26.50 | $20.47 | 3,020 |
| 2017-05-12 | $26.33 | $26.46 | $26.33 | $26.33 | $20.33 | 1,435 |
| 2017-05-11 | $26.46 | $26.46 | $26.37 | $26.45 | $20.43 | 3,468 |
| 2017-05-10 | $26.49 | $26.49 | $26.35 | $26.35 | $20.35 | 2,510 |
| 2017-05-09 | $26.37 | $26.43 | $26.26 | $26.26 | $20.28 | 903 |
| 2017-05-08 | $26.32 | $26.35 | $26.25 | $26.34 | $20.34 | 2,616 |
| 2017-05-05 | $26.33 | $26.33 | $26.33 | $26.33 | $20.33 | 478 |
| 2017-05-04 | $26.17 | $26.36 | $26.17 | $26.23 | $20.26 | 6,680 |
| 2017-05-03 | $26.20 | $26.24 | $26.20 | $26.24 | $20.26 | 824 |
| 2017-05-02 | $26.17 | $26.30 | $26.17 | $26.20 | $20.23 | 9,829 |
| 2017-05-01 | $26.20 | $26.27 | $26.00 | $26.00 | $20.08 | 4,707 |
| 2017-04-28 | $26.17 | $26.22 | $26.17 | $26.19 | $20.23 | 2,250 |
| 2017-04-27 | $26.20 | $26.30 | $26.17 | $26.30 | $20.31 | 5,397 |
| 2017-04-26 | $26.22 | $26.22 | $26.19 | $26.21 | $20.24 | 4,706 |
| 2017-04-25 | $26.15 | $26.25 | $26.15 | $26.25 | $20.27 | 15,106 |
| 2017-04-24 | $26.23 | $26.29 | $26.22 | $26.24 | $20.26 | 2,641 |
| 2017-04-21 | $26.19 | $26.26 | $26.18 | $26.26 | $20.28 | 2,818 |
| 2017-04-20 | $26.23 | $26.23 | $26.17 | $26.17 | $20.21 | 1,690 |
| 2017-04-19 | $26.21 | $26.28 | $26.19 | $26.19 | $20.23 | 8,658 |
| 2017-04-18 | $26.10 | $26.25 | $26.10 | $26.25 | $20.27 | 2,991 |
| 2017-04-17 | $26.20 | $26.20 | $26.06 | $26.12 | $20.17 | 3,995 |
| 2017-04-13 | $26.20 | $26.20 | $26.10 | $26.17 | $20.21 | 1,269 |
| 2017-04-12 | $26.09 | $26.09 | $26.03 | $26.08 | $20.14 | 2,618 |
| 2017-04-11 | $26.30 | $26.30 | $26.04 | $26.20 | $20.23 | 4,293 |
| 2017-04-10 | $25.90 | $26.31 | $25.90 | $26.31 | $20.32 | 6,200 |
| 2017-04-07 | $26.08 | $26.12 | $26.00 | $26.02 | $20.10 | 2,096 |
| 2017-04-06 | $26.00 | $26.19 | $26.00 | $26.18 | $20.22 | 3,283 |
| 2017-04-05 | $26.02 | $26.15 | $26.02 | $26.11 | $20.16 | 760 |
| 2017-04-04 | $26.25 | $26.25 | $26.00 | $26.10 | $20.15 | 1,582 |
| 2017-04-03 | $26.20 | $26.20 | $26.00 | $26.13 | $20.18 | 2,133 |
| 2017-03-31 | $26.07 | $26.11 | $26.00 | $26.11 | $20.16 | 2,524 |
| 2017-03-30 | $26.06 | $26.20 | $25.90 | $26.00 | $20.08 | 4,767 |
| 2017-03-29 | $26.05 | $26.05 | $25.99 | $25.99 | $20.07 | 3,248 |
| 2017-03-28 | $25.88 | $25.93 | $25.85 | $25.93 | $20.03 | 4,340 |
| 2017-03-27 | $26.00 | $26.00 | $25.93 | $25.93 | $20.03 | 1,056 |
| 2017-03-24 | $25.96 | $25.96 | $25.96 | $25.96 | $20.05 | 54 |
| 2017-03-23 | $25.80 | $25.96 | $25.80 | $25.96 | $20.05 | 6,994 |
| 2017-03-22 | $25.94 | $25.95 | $25.68 | $25.95 | $20.04 | 3,728 |
| 2017-03-21 | $26.06 | $26.06 | $25.93 | $25.93 | $20.03 | 1,516 |
| 2017-03-20 | $26.00 | $26.20 | $25.91 | $26.02 | $20.10 | 4,441 |
| 2017-03-17 | $26.31 | $26.36 | $26.00 | $26.10 | $20.16 | 8,885 |
| 2017-03-16 | $25.60 | $26.30 | $25.60 | $26.30 | $20.31 | 8,344 |
| 2017-03-15 | $25.95 | $25.95 | $25.57 | $25.66 | $19.82 | 4,343 |
| 2017-03-14 | $25.54 | $25.76 | $25.54 | $25.67 | $19.83 | 4,179 |
| 2017-03-13 | $25.61 | $25.63 | $25.61 | $25.62 | $19.79 | 7,015 |
| 2017-03-10 | $25.63 | $25.63 | $25.33 | $25.51 | $19.70 | 15,774 |
| 2017-03-09 | $25.61 | $25.63 | $25.59 | $25.59 | $19.76 | 4,682 |
| 2017-03-08 | $25.73 | $25.95 | $25.59 | $25.60 | $19.77 | 9,277 |
| 2017-03-07 | $25.81 | $25.90 | $25.81 | $25.90 | $20.01 | 710 |
| 2017-03-06 | $26.10 | $26.10 | $25.94 | $25.94 | $20.04 | 2,730 |
| 2017-03-03 | $25.95 | $26.00 | $25.85 | $26.00 | $20.08 | 3,066 |
| 2017-03-02 | $25.90 | $26.08 | $25.85 | $25.89 | $19.99 | 5,375 |
| 2017-03-01 | $26.17 | $26.17 | $25.85 | $25.90 | $20.00 | 1,576 |
| 2017-02-28 | $25.83 | $25.87 | $25.82 | $25.85 | $19.96 | 883 |
| 2017-02-27 | $25.82 | $26.02 | $25.82 | $25.84 | $19.95 | 4,896 |
| 2017-02-24 | $25.72 | $25.77 | $25.70 | $25.72 | $19.86 | 3,305 |
| 2017-02-23 | $26.08 | $26.10 | $26.00 | $26.00 | $19.75 | 3,393 |
| 2017-02-22 | $26.13 | $26.18 | $26.00 | $26.00 | $19.75 | 2,995 |
| 2017-02-21 | $26.25 | $26.33 | $26.20 | $26.32 | $20.00 | 2,526 |
| 2017-02-17 | $26.20 | $26.25 | $26.17 | $26.25 | $19.94 | 2,850 |
| 2017-02-16 | $26.13 | $26.20 | $26.11 | $26.11 | $19.83 | 1,600 |
| 2017-02-15 | $26.20 | $26.20 | $26.03 | $26.12 | $19.84 | 1,824 |
| 2017-02-14 | $26.25 | $26.25 | $26.19 | $26.20 | $19.90 | 1,470 |
| 2017-02-13 | $26.16 | $26.24 | $26.15 | $26.24 | $19.93 | 4,631 |
| 2017-02-10 | $26.00 | $26.25 | $26.00 | $26.25 | $19.94 | 2,435 |
| 2017-02-09 | $25.91 | $26.13 | $25.91 | $26.00 | $19.75 | 2,449 |
| 2017-02-08 | $26.16 | $26.16 | $25.92 | $26.04 | $19.78 | 5,614 |
| 2017-02-07 | $26.06 | $26.44 | $25.98 | $26.18 | $19.89 | 6,260 |
| 2017-02-06 | $26.29 | $26.29 | $25.84 | $26.15 | $19.86 | 4,981 |
| 2017-02-03 | $26.00 | $26.03 | $26.00 | $26.03 | $19.77 | 915 |
| 2017-02-02 | $25.77 | $26.06 | $25.77 | $25.95 | $19.71 | 2,486 |
| 2017-02-01 | $25.76 | $25.96 | $25.75 | $25.75 | $19.56 | 1,755 |
| 2017-01-31 | $25.92 | $25.92 | $25.92 | $25.92 | $19.69 | 0 |
| 2017-01-30 | $25.96 | $25.96 | $25.92 | $25.92 | $19.69 | 1,085 |
| 2017-01-27 | $25.86 | $25.86 | $25.86 | $25.86 | $19.64 | 116 |
| 2017-01-26 | $25.71 | $25.86 | $25.71 | $25.86 | $19.64 | 389 |
| 2017-01-25 | $25.93 | $25.95 | $25.85 | $25.95 | $19.71 | 1,565 |
| 2017-01-24 | $25.71 | $25.96 | $25.71 | $25.77 | $19.58 | 1,468 |
| 2017-01-23 | $25.70 | $25.75 | $25.60 | $25.71 | $19.53 | 3,077 |
| 2017-01-20 | $25.73 | $25.73 | $25.67 | $25.67 | $19.50 | 1,803 |
| 2017-01-19 | $25.80 | $25.80 | $25.63 | $25.63 | $19.47 | 4,130 |
| 2017-01-18 | $25.69 | $25.79 | $25.66 | $25.77 | $19.57 | 1,029 |
| 2017-01-17 | $25.74 | $25.93 | $25.67 | $25.67 | $19.50 | 7,081 |
| 2017-01-13 | $25.80 | $25.82 | $25.66 | $25.68 | $19.51 | 3,182 |
| 2017-01-12 | $25.80 | $25.80 | $25.65 | $25.77 | $19.58 | 1,084 |
| 2017-01-11 | $25.60 | $25.80 | $25.60 | $25.80 | $19.60 | 778 |
| 2017-01-10 | $25.56 | $25.82 | $25.56 | $25.77 | $19.58 | 4,489 |
| 2017-01-09 | $25.50 | $25.62 | $25.48 | $25.58 | $19.43 | 13,413 |
| 2017-01-06 | $25.57 | $25.60 | $25.50 | $25.50 | $19.37 | 10,053 |
| 2017-01-05 | $25.56 | $25.64 | $25.51 | $25.51 | $19.38 | 6,818 |
| 2017-01-04 | $25.60 | $25.70 | $25.51 | $25.52 | $19.39 | 2,938 |
| 2017-01-03 | $25.55 | $25.59 | $25.48 | $25.49 | $19.36 | 5,257 |
| 2016-12-30 | $25.46 | $25.63 | $25.46 | $25.54 | $19.40 | 8,925 |
| 2016-12-29 | $25.54 | $25.64 | $25.46 | $25.46 | $19.34 | 11,599 |
| 2016-12-28 | $25.52 | $25.56 | $25.47 | $25.55 | $19.41 | 2,640 |
| 2016-12-27 | $25.78 | $25.78 | $25.48 | $25.57 | $19.42 | 7,902 |
| 2016-12-23 | $25.67 | $25.92 | $25.60 | $25.80 | $19.60 | 8,979 |
| 2016-12-22 | $25.55 | $25.78 | $25.55 | $25.71 | $19.53 | 1,542 |
| 2016-12-21 | $25.51 | $25.62 | $25.50 | $25.60 | $19.45 | 4,169 |
| 2016-12-20 | $25.49 | $25.54 | $25.47 | $25.53 | $19.39 | 9,620 |
| 2016-12-19 | $25.62 | $25.62 | $25.46 | $25.47 | $19.35 | 7,097 |
| 2016-12-16 | $25.58 | $25.73 | $25.46 | $25.60 | $19.45 | 3,682 |
| 2016-12-15 | $25.74 | $25.74 | $25.50 | $25.51 | $19.38 | 5,089 |
| 2016-12-14 | $25.51 | $25.61 | $25.50 | $25.50 | $19.37 | 6,977 |
| 2016-12-13 | $25.75 | $25.75 | $25.65 | $25.65 | $19.48 | 2,154 |
| 2016-12-12 | $25.74 | $25.74 | $25.50 | $25.60 | $19.45 | 8,886 |
| 2016-12-09 | $25.74 | $25.74 | $25.59 | $25.59 | $19.44 | 2,578 |
| 2016-12-08 | $25.62 | $25.72 | $25.62 | $25.70 | $19.52 | 4,261 |
| 2016-12-07 | $25.56 | $25.68 | $25.50 | $25.50 | $19.37 | 4,092 |
| 2016-12-06 | $25.50 | $25.69 | $25.50 | $25.65 | $19.48 | 3,400 |
| 2016-12-05 | $25.55 | $25.69 | $25.50 | $25.69 | $19.51 | 10,624 |
| 2016-12-02 | $25.53 | $25.60 | $25.50 | $25.50 | $19.37 | 3,210 |
| 2016-12-01 | $25.71 | $25.71 | $25.66 | $25.66 | $19.49 | 2,175 |
| 2016-11-30 | $25.59 | $25.72 | $25.59 | $25.66 | $19.49 | 1,430 |
| 2016-11-29 | $25.65 | $25.75 | $25.65 | $25.69 | $19.51 | 3,352 |
| 2016-11-28 | $25.80 | $25.80 | $25.60 | $25.75 | $19.56 | 5,040 |
| 2016-11-25 | $26.20 | $26.29 | $25.89 | $25.89 | $19.67 | 2,733 |
| 2016-11-23 | $25.95 | $26.33 | $25.89 | $26.33 | $20.00 | 4,585 |
| 2016-11-22 | $26.11 | $26.29 | $26.08 | $26.08 | $19.81 | 1,642 |
| 2016-11-21 | $25.89 | $26.66 | $25.89 | $26.20 | $19.90 | 4,524 |
| 2016-11-18 | $25.86 | $26.27 | $25.86 | $26.27 | $19.96 | 4,506 |
| 2016-11-17 | $25.94 | $26.46 | $25.90 | $25.91 | $19.68 | 2,336 |
| 2016-11-16 | $25.80 | $25.80 | $25.78 | $25.80 | $19.60 | 2,145 |
| 2016-11-15 | $25.65 | $26.04 | $25.65 | $25.80 | $19.60 | 7,329 |
| 2016-11-14 | $25.72 | $25.98 | $25.58 | $25.61 | $19.45 | 14,419 |
| 2016-11-11 | $25.70 | $26.30 | $25.65 | $25.66 | $19.49 | 7,412 |
| 2016-11-10 | $26.11 | $26.11 | $25.79 | $25.80 | $19.60 | 3,581 |
| 2016-11-09 | $25.96 | $25.99 | $25.69 | $25.81 | $19.60 | 4,474 |
| 2016-11-08 | $25.99 | $26.15 | $25.99 | $26.14 | $19.86 | 2,973 |
| 2016-11-07 | $25.99 | $26.18 | $25.99 | $26.02 | $19.77 | 4,537 |
| 2016-11-04 | $25.62 | $26.24 | $25.61 | $26.03 | $19.77 | 4,599 |
| 2016-11-03 | $26.60 | $26.61 | $25.61 | $25.62 | $19.46 | 11,710 |
| 2016-11-02 | $26.52 | $26.60 | $26.41 | $26.42 | $20.07 | 5,926 |
| 2016-11-01 | $26.59 | $26.59 | $26.48 | $26.48 | $20.11 | 3,130 |
| 2016-10-31 | $26.51 | $26.60 | $26.51 | $26.57 | $20.18 | 1,943 |
| 2016-10-28 | $26.32 | $26.55 | $26.32 | $26.55 | $20.17 | 1,150 |
| 2016-10-27 | $26.42 | $26.50 | $26.42 | $26.50 | $20.13 | 455 |
| 2016-10-26 | $26.44 | $26.44 | $26.43 | $26.43 | $20.08 | 305 |
| 2016-10-25 | $26.35 | $26.48 | $26.34 | $26.35 | $20.02 | 5,767 |
| 2016-10-24 | $26.48 | $26.48 | $26.32 | $26.35 | $20.02 | 4,386 |
| 2016-10-21 | $26.43 | $26.47 | $26.20 | $26.47 | $20.11 | 1,735 |
| 2016-10-20 | $26.19 | $26.21 | $26.18 | $26.21 | $19.91 | 1,515 |
| 2016-10-19 | $26.22 | $26.38 | $26.22 | $26.26 | $19.95 | 972 |
| 2016-10-18 | $26.08 | $26.30 | $26.08 | $26.30 | $19.98 | 2,038 |
| 2016-10-17 | $26.48 | $26.48 | $26.03 | $26.03 | $19.77 | 2,885 |
| 2016-10-14 | $26.19 | $26.30 | $26.06 | $26.15 | $19.86 | 4,302 |
| 2016-10-13 | $25.97 | $26.09 | $25.96 | $26.05 | $19.79 | 1,481 |
| 2016-10-12 | $26.08 | $26.50 | $25.83 | $26.49 | $20.12 | 9,791 |
| 2016-10-11 | $26.36 | $26.36 | $26.09 | $26.10 | $19.83 | 2,850 |
| 2016-10-10 | $26.29 | $26.32 | $26.07 | $26.32 | $19.99 | 3,393 |
| 2016-10-07 | $26.46 | $26.46 | $26.25 | $26.25 | $19.94 | 3,164 |
| 2016-10-06 | $26.34 | $26.51 | $26.26 | $26.32 | $19.99 | 7,206 |
| 2016-10-05 | $26.46 | $26.55 | $26.46 | $26.49 | $20.13 | 2,227 |
| 2016-10-04 | $26.54 | $26.54 | $26.54 | $26.54 | $20.16 | 0 |
| 2016-10-03 | $26.50 | $26.54 | $26.30 | $26.54 | $20.16 | 4,265 |
| 2016-09-30 | $26.34 | $26.45 | $26.24 | $26.38 | $20.03 | 6,404 |
| 2016-09-29 | $26.32 | $26.54 | $26.32 | $26.34 | $20.01 | 4,334 |
| 2016-09-28 | $26.64 | $26.64 | $26.32 | $26.32 | $19.99 | 13,822 |
| 2016-09-27 | $26.36 | $26.60 | $26.35 | $26.35 | $20.02 | 5,918 |
| 2016-09-26 | $26.46 | $26.46 | $26.36 | $26.36 | $20.02 | 1,979 |
| 2016-09-23 | $26.64 | $26.70 | $26.29 | $26.36 | $20.02 | 4,817 |
| 2016-09-22 | $26.31 | $26.52 | $26.31 | $26.49 | $20.12 | 2,318 |
| 2016-09-21 | $26.56 | $26.56 | $26.37 | $26.38 | $20.04 | 4,147 |
| 2016-09-20 | $26.50 | $26.64 | $26.35 | $26.40 | $20.05 | 4,449 |
| 2016-09-19 | $26.68 | $26.70 | $26.34 | $26.34 | $20.01 | 4,548 |
| 2016-09-16 | $26.74 | $26.74 | $26.50 | $26.66 | $20.25 | 5,429 |
| 2016-09-15 | $26.80 | $26.80 | $26.50 | $26.62 | $20.22 | 3,133 |
| 2016-09-14 | $26.50 | $26.52 | $26.50 | $26.52 | $20.14 | 1,090 |
| 2016-09-13 | $26.79 | $26.80 | $26.50 | $26.50 | $20.13 | 4,360 |
| 2016-09-12 | $26.77 | $26.79 | $26.50 | $26.76 | $20.33 | 3,983 |
| 2016-09-09 | $26.60 | $26.60 | $26.55 | $26.55 | $20.17 | 2,200 |
| 2016-09-08 | $26.80 | $26.81 | $26.59 | $26.61 | $20.21 | 4,721 |
| 2016-09-07 | $26.88 | $26.90 | $26.63 | $26.85 | $20.40 | 8,030 |
| 2016-09-06 | $26.75 | $26.75 | $26.57 | $26.59 | $20.20 | 3,349 |
| 2016-09-02 | $26.76 | $26.76 | $26.60 | $26.75 | $20.32 | 6,364 |
| 2016-09-01 | $26.71 | $26.76 | $26.57 | $26.76 | $20.33 | 1,411 |
| 2016-08-31 | $26.65 | $26.95 | $26.54 | $26.95 | $20.47 | 9,002 |
| 2016-08-30 | $26.50 | $26.74 | $26.50 | $26.63 | $20.23 | 2,459 |
| 2016-08-29 | $26.59 | $26.78 | $26.48 | $26.59 | $20.20 | 10,884 |
| 2016-08-26 | $26.70 | $26.95 | $26.70 | $26.86 | $20.08 | 2,199 |
| 2016-08-25 | $26.70 | $26.90 | $26.70 | $26.89 | $20.10 | 4,012 |
| 2016-08-24 | $26.70 | $26.90 | $26.69 | $26.70 | $19.96 | 5,399 |
| 2016-08-23 | $26.70 | $26.70 | $26.60 | $26.64 | $19.91 | 2,057 |
| 2016-08-22 | $26.66 | $26.73 | $26.58 | $26.59 | $19.88 | 8,046 |
| 2016-08-19 | $26.51 | $26.64 | $26.51 | $26.58 | $19.87 | 3,031 |
| 2016-08-18 | $26.64 | $26.64 | $26.43 | $26.58 | $19.87 | 3,703 |
| 2016-08-17 | $26.54 | $26.65 | $26.50 | $26.52 | $19.83 | 4,504 |
| 2016-08-16 | $26.51 | $26.64 | $26.37 | $26.39 | $19.73 | 13,781 |
| 2016-08-15 | $26.67 | $26.67 | $26.50 | $26.53 | $19.83 | 8,126 |
| 2016-08-12 | $26.74 | $26.74 | $26.69 | $26.71 | $19.96 | 1,417 |
| 2016-08-11 | $26.80 | $26.92 | $26.69 | $26.69 | $19.95 | 9,385 |
| 2016-08-10 | $26.77 | $26.87 | $26.77 | $26.86 | $20.08 | 2,154 |
| 2016-08-09 | $26.74 | $26.80 | $26.71 | $26.76 | $20.00 | 2,783 |
| 2016-08-08 | $26.75 | $26.95 | $26.60 | $26.60 | $19.88 | 14,808 |
| 2016-08-05 | $26.80 | $26.95 | $26.74 | $26.94 | $20.14 | 4,645 |
| 2016-08-04 | $26.75 | $26.94 | $26.75 | $26.94 | $20.14 | 1,378 |
| 2016-08-03 | $26.72 | $26.72 | $26.72 | $26.72 | $19.97 | 1,039 |
| 2016-08-02 | $26.88 | $26.95 | $26.72 | $26.95 | $20.15 | 3,067 |
| 2016-08-01 | $26.85 | $26.97 | $26.85 | $26.97 | $20.16 | 694 |
| 2016-07-29 | $26.89 | $26.99 | $26.36 | $26.57 | $19.86 | 12,011 |
| 2016-07-28 | $26.77 | $26.99 | $26.77 | $26.89 | $20.10 | 10,801 |
| 2016-07-27 | $26.69 | $26.73 | $26.68 | $26.73 | $19.98 | 2,400 |
| 2016-07-26 | $26.66 | $26.76 | $26.60 | $26.68 | $19.94 | 2,194 |
| 2016-07-25 | $26.66 | $26.66 | $26.46 | $26.62 | $19.90 | 2,260 |
| 2016-07-22 | $26.45 | $26.57 | $26.41 | $26.57 | $19.86 | 2,910 |
| 2016-07-21 | $26.58 | $26.58 | $26.41 | $26.47 | $19.79 | 9,008 |
| 2016-07-20 | $26.55 | $26.68 | $26.48 | $26.48 | $19.79 | 10,799 |
| 2016-07-19 | $26.60 | $26.85 | $26.56 | $26.67 | $19.94 | 2,510 |
| 2016-07-18 | $26.61 | $26.71 | $26.61 | $26.68 | $19.95 | 5,026 |
| 2016-07-15 | $26.90 | $26.90 | $26.50 | $26.69 | $19.95 | 2,955 |
| 2016-07-14 | $26.79 | $26.79 | $26.50 | $26.57 | $19.86 | 1,651 |
| 2016-07-13 | $26.64 | $26.80 | $26.64 | $26.64 | $19.91 | 4,757 |
| 2016-07-12 | $26.54 | $26.99 | $26.54 | $26.60 | $19.88 | 5,014 |
| 2016-07-11 | $26.69 | $26.88 | $26.48 | $26.88 | $20.10 | 6,112 |
| 2016-07-08 | $26.44 | $26.70 | $26.44 | $26.64 | $19.91 | 6,079 |
| 2016-07-07 | $26.64 | $26.74 | $26.64 | $26.74 | $19.99 | 1,290 |
| 2016-07-06 | $26.68 | $26.73 | $26.44 | $26.55 | $19.85 | 5,113 |
| 2016-07-05 | $26.54 | $26.76 | $26.54 | $26.76 | $20.01 | 1,369 |
| 2016-07-01 | $26.54 | $26.56 | $26.51 | $26.53 | $19.83 | 3,957 |
| 2016-06-30 | $26.66 | $26.66 | $26.57 | $26.60 | $19.88 | 4,480 |
| 2016-06-29 | $26.60 | $26.80 | $26.40 | $26.78 | $20.02 | 7,471 |
| 2016-06-28 | $26.28 | $26.60 | $26.28 | $26.40 | $19.73 | 4,545 |
| 2016-06-27 | $25.82 | $26.31 | $25.80 | $26.31 | $19.67 | 1,069 |
| 2016-06-24 | $25.75 | $26.38 | $25.75 | $26.20 | $19.59 | 5,977 |
| 2016-06-23 | $26.66 | $26.66 | $26.33 | $26.53 | $19.83 | 3,599 |
| 2016-06-22 | $26.57 | $26.60 | $26.35 | $26.45 | $19.77 | 5,410 |
| 2016-06-21 | $26.40 | $26.57 | $26.33 | $26.35 | $19.70 | 6,238 |
| 2016-06-20 | $26.40 | $26.49 | $26.36 | $26.36 | $19.71 | 2,779 |
| 2016-06-17 | $26.27 | $26.35 | $26.16 | $26.33 | $19.69 | 4,098 |
| 2016-06-16 | $26.20 | $26.27 | $26.15 | $26.20 | $19.59 | 4,027 |
| 2016-06-15 | $26.47 | $26.47 | $26.15 | $26.15 | $19.55 | 3,950 |
| 2016-06-14 | $26.29 | $26.42 | $26.19 | $26.25 | $19.62 | 12,720 |
| 2016-06-13 | $26.25 | $26.36 | $26.24 | $26.29 | $19.65 | 3,354 |
| 2016-06-10 | $26.30 | $26.34 | $26.27 | $26.27 | $19.64 | 5,260 |
| 2016-06-09 | $26.43 | $26.43 | $26.27 | $26.28 | $19.65 | 2,905 |
| 2016-06-08 | $26.41 | $26.41 | $26.27 | $26.27 | $19.64 | 7,211 |
| 2016-06-07 | $26.44 | $26.45 | $26.23 | $26.23 | $19.61 | 7,895 |
| 2016-06-06 | $26.28 | $26.39 | $26.23 | $26.30 | $19.66 | 7,766 |
| 2016-06-03 | $26.36 | $26.38 | $26.22 | $26.27 | $19.64 | 12,316 |
| 2016-06-02 | $26.23 | $26.35 | $26.23 | $26.25 | $19.62 | 6,543 |
| 2016-06-01 | $26.20 | $26.30 | $26.20 | $26.30 | $19.66 | 9,210 |
| 2016-05-31 | $26.13 | $26.29 | $26.12 | $26.23 | $19.61 | 11,687 |
| 2016-05-27 | $26.10 | $26.10 | $26.10 | $26.10 | $19.51 | 6,226 |
| 2016-05-26 | $26.15 | $26.26 | $26.01 | $26.10 | $19.51 | 6,177 |
| 2016-05-25 | $26.47 | $26.47 | $26.41 | $26.47 | $19.47 | 6,669 |
| 2016-05-24 | $26.49 | $26.49 | $26.25 | $26.39 | $19.41 | 4,121 |
| 2016-05-23 | $26.26 | $26.40 | $26.26 | $26.32 | $19.36 | 12,445 |
| 2016-05-20 | $26.37 | $26.37 | $26.26 | $26.34 | $19.37 | 4,551 |
| 2016-05-19 | $26.28 | $26.41 | $26.27 | $26.30 | $19.34 | 3,291 |
| 2016-05-18 | $26.27 | $26.40 | $26.26 | $26.26 | $19.31 | 4,965 |
| 2016-05-17 | $26.40 | $26.40 | $26.26 | $26.26 | $19.31 | 1,717 |
| 2016-05-16 | $26.49 | $26.49 | $26.30 | $26.37 | $19.39 | 1,008 |
| 2016-05-13 | $26.28 | $26.37 | $26.28 | $26.37 | $19.40 | 1,000 |
| 2016-05-12 | $26.27 | $26.49 | $26.26 | $26.49 | $19.48 | 847 |
| 2016-05-11 | $26.49 | $26.49 | $26.49 | $26.49 | $19.48 | 300 |
| 2016-05-10 | $26.26 | $26.49 | $26.26 | $26.27 | $19.32 | 4,251 |
| 2016-05-09 | $26.46 | $26.47 | $26.16 | $26.31 | $19.35 | 5,809 |
| 2016-05-06 | $26.26 | $26.36 | $26.22 | $26.22 | $19.28 | 2,602 |
| 2016-05-05 | $26.18 | $26.47 | $26.18 | $26.35 | $19.38 | 8,515 |
| 2016-05-04 | $26.19 | $26.29 | $26.17 | $26.17 | $19.25 | 1,280 |
| 2016-05-03 | $26.13 | $26.26 | $26.04 | $26.11 | $19.20 | 12,469 |
| 2016-05-02 | $26.10 | $26.15 | $26.00 | $26.01 | $19.13 | 9,380 |
| 2016-04-29 | $26.04 | $26.04 | $26.04 | $26.04 | $19.15 | 707 |
| 2016-04-28 | $26.10 | $26.10 | $25.97 | $26.00 | $19.12 | 1,605 |
| 2016-04-27 | $26.05 | $26.16 | $26.00 | $26.00 | $19.12 | 11,467 |
| 2016-04-26 | $25.99 | $26.00 | $25.93 | $25.98 | $19.11 | 3,635 |
| 2016-04-25 | $26.00 | $26.00 | $25.92 | $25.99 | $19.11 | 2,708 |
| 2016-04-22 | $25.96 | $26.09 | $25.96 | $26.02 | $19.13 | 2,377 |
| 2016-04-21 | $26.06 | $26.06 | $25.91 | $25.92 | $19.06 | 4,108 |
| 2016-04-20 | $26.10 | $26.10 | $25.92 | $26.02 | $19.14 | 5,611 |
| 2016-04-19 | $26.31 | $26.31 | $26.01 | $26.07 | $19.17 | 5,161 |
| 2016-04-18 | $25.99 | $26.10 | $25.94 | $25.99 | $19.11 | 4,334 |
| 2016-04-15 | $25.93 | $25.99 | $25.88 | $25.98 | $19.11 | 2,022 |
| 2016-04-14 | $25.88 | $25.99 | $25.88 | $25.95 | $19.08 | 1,754 |
| 2016-04-13 | $25.86 | $25.95 | $25.86 | $25.95 | $19.08 | 2,012 |
| 2016-04-12 | $25.90 | $25.99 | $25.77 | $25.78 | $18.96 | 8,536 |
| 2016-04-11 | $25.99 | $25.99 | $25.95 | $25.96 | $19.09 | 904 |
| 2016-04-08 | $25.85 | $26.01 | $25.85 | $26.00 | $19.12 | 3,794 |
| 2016-04-07 | $26.00 | $26.05 | $25.85 | $25.85 | $19.01 | 3,121 |
| 2016-04-06 | $25.85 | $25.85 | $25.85 | $25.85 | $19.01 | 775 |
| 2016-04-05 | $26.05 | $26.05 | $25.85 | $25.85 | $19.01 | 14,624 |
| 2016-04-04 | $26.05 | $26.05 | $25.85 | $25.85 | $19.01 | 1,472 |
| 2016-04-01 | $25.93 | $25.98 | $25.85 | $25.95 | $19.08 | 4,992 |
| 2016-03-31 | $25.82 | $25.98 | $25.81 | $25.85 | $19.01 | 8,041 |
| 2016-03-30 | $26.00 | $26.04 | $25.80 | $25.82 | $18.99 | 4,850 |
| 2016-03-29 | $25.90 | $26.04 | $25.80 | $26.00 | $19.12 | 11,096 |
| 2016-03-28 | $26.05 | $26.05 | $25.77 | $25.97 | $19.10 | 2,157 |
| 2016-03-24 | $26.05 | $26.05 | $26.00 | $26.05 | $19.16 | 7,846 |
| 2016-03-23 | $26.03 | $26.05 | $26.00 | $26.05 | $19.16 | 2,562 |
| 2016-03-22 | $26.05 | $26.05 | $26.00 | $26.05 | $19.16 | 3,233 |
| 2016-03-21 | $25.92 | $26.05 | $25.90 | $26.05 | $19.16 | 4,169 |
| 2016-03-18 | $26.00 | $26.01 | $25.97 | $26.01 | $19.13 | 5,481 |
| 2016-03-17 | $25.86 | $26.05 | $25.86 | $26.04 | $19.15 | 3,736 |
| 2016-03-16 | $25.78 | $25.85 | $25.77 | $25.85 | $19.01 | 6,338 |
| 2016-03-15 | $25.90 | $26.02 | $25.85 | $25.94 | $19.08 | 3,235 |
| 2016-03-14 | $25.81 | $25.86 | $25.77 | $25.86 | $19.02 | 1,001 |
| 2016-03-11 | $25.80 | $26.00 | $25.80 | $25.90 | $19.05 | 4,239 |
| 2016-03-10 | $26.00 | $26.05 | $26.00 | $26.05 | $19.16 | 698 |
| 2016-03-09 | $26.00 | $26.10 | $25.84 | $26.03 | $19.14 | 1,238 |
| 2016-03-08 | $26.00 | $26.00 | $25.83 | $25.89 | $19.04 | 4,996 |
| 2016-03-07 | $26.03 | $26.03 | $26.03 | $26.03 | $19.14 | 454 |
| 2016-03-04 | $25.87 | $26.13 | $25.85 | $26.13 | $19.22 | 4,170 |
| 2016-03-03 | $26.07 | $26.13 | $25.81 | $25.85 | $19.01 | 6,253 |
| 2016-03-02 | $25.99 | $26.75 | $25.99 | $26.14 | $19.22 | 2,357 |
| 2016-03-01 | $25.92 | $26.51 | $25.91 | $26.25 | $19.30 | 4,193 |
| 2016-02-29 | $27.10 | $27.10 | $26.00 | $26.33 | $19.36 | 4,310 |
| 2016-02-26 | $25.85 | $27.14 | $25.85 | $25.90 | $19.05 | 8,303 |
| 2016-02-25 | $26.58 | $26.58 | $25.82 | $26.00 | $19.12 | 9,833 |
| 2016-02-24 | $26.32 | $26.81 | $26.32 | $26.53 | $19.19 | 15,368 |
| 2016-02-23 | $26.25 | $26.45 | $26.25 | $26.32 | $19.04 | 4,187 |
| 2016-02-22 | $26.30 | $27.68 | $26.14 | $26.39 | $19.09 | 6,384 |
| 2016-02-19 | $26.25 | $27.54 | $26.13 | $26.47 | $19.15 | 2,953 |
| 2016-02-18 | $26.11 | $26.20 | $26.05 | $26.20 | $18.95 | 1,473 |
| 2016-02-17 | $25.98 | $26.19 | $25.92 | $26.19 | $18.95 | 4,251 |
| 2016-02-16 | $25.53 | $26.14 | $25.53 | $25.76 | $18.64 | 5,773 |
| 2016-02-12 | $25.55 | $25.74 | $25.50 | $25.51 | $18.46 | 4,166 |
| 2016-02-11 | $25.93 | $25.93 | $25.38 | $25.50 | $18.45 | 4,226 |
| 2016-02-10 | $25.70 | $26.13 | $25.70 | $25.75 | $18.63 | 5,661 |
| 2016-02-09 | $25.70 | $25.94 | $25.20 | $25.75 | $18.63 | 17,668 |
| 2016-02-08 | $25.73 | $25.90 | $25.70 | $25.75 | $18.63 | 3,710 |
| 2016-02-05 | $25.82 | $25.83 | $25.76 | $25.83 | $18.69 | 1,144 |
| 2016-02-04 | $26.00 | $26.00 | $25.92 | $25.95 | $18.77 | 3,604 |
| 2016-02-03 | $26.15 | $26.15 | $25.70 | $25.98 | $18.80 | 14,438 |
| 2016-02-02 | $26.01 | $26.11 | $26.01 | $26.10 | $18.89 | 2,670 |
| 2016-02-01 | $26.00 | $26.10 | $25.97 | $26.10 | $18.88 | 4,780 |
| 2016-01-29 | $25.88 | $26.09 | $25.88 | $26.00 | $18.81 | 3,826 |
| 2016-01-28 | $25.80 | $25.94 | $25.80 | $25.94 | $18.77 | 2,730 |
| 2016-01-27 | $25.69 | $25.69 | $25.69 | $25.69 | $18.59 | 490 |
| 2016-01-26 | $25.71 | $25.98 | $25.69 | $25.95 | $18.77 | 8,519 |
| 2016-01-25 | $25.57 | $25.82 | $25.52 | $25.52 | $18.46 | 1,185 |
| 2016-01-22 | $25.77 | $25.81 | $25.77 | $25.81 | $18.68 | 1,883 |
| 2016-01-21 | $25.60 | $25.89 | $25.51 | $25.51 | $18.46 | 5,408 |
| 2016-01-20 | $25.89 | $25.92 | $25.65 | $25.75 | $18.63 | 4,721 |
| 2016-01-19 | $26.04 | $26.04 | $25.80 | $25.90 | $18.74 | 10,453 |
| 2016-01-15 | $26.00 | $26.05 | $25.87 | $25.90 | $18.74 | 3,724 |
| 2016-01-14 | $25.86 | $26.02 | $25.86 | $26.00 | $18.81 | 3,147 |
| 2016-01-13 | $25.86 | $26.00 | $25.86 | $26.00 | $18.81 | 1,605 |
| 2016-01-12 | $25.96 | $25.96 | $25.90 | $25.90 | $18.74 | 2,086 |
| 2016-01-11 | $25.85 | $25.94 | $25.80 | $25.86 | $18.71 | 2,469 |
| 2016-01-08 | $26.00 | $26.03 | $25.60 | $26.00 | $18.81 | 9,001 |
| 2016-01-07 | $26.08 | $26.08 | $25.97 | $26.04 | $18.84 | 2,700 |
| 2016-01-06 | $25.85 | $26.31 | $25.80 | $26.08 | $18.87 | 14,490 |
| 2016-01-05 | $25.70 | $25.81 | $25.68 | $25.80 | $18.67 | 2,334 |
| 2016-01-04 | $25.58 | $25.70 | $25.55 | $25.70 | $18.59 | 1,445 |
| 2015-12-31 | $25.70 | $25.70 | $25.70 | $25.70 | $18.59 | 200 |
| 2015-12-30 | $25.62 | $25.73 | $25.62 | $25.73 | $18.61 | 2,328 |
| 2015-12-29 | $25.71 | $25.73 | $25.67 | $25.73 | $18.61 | 3,980 |
| 2015-12-28 | $25.72 | $25.73 | $25.51 | $25.63 | $18.54 | 4,827 |
| 2015-12-24 | $25.59 | $25.65 | $25.59 | $25.65 | $18.56 | 2,501 |
| 2015-12-23 | $25.59 | $25.68 | $25.54 | $25.55 | $18.48 | 3,535 |
| 2015-12-22 | $25.60 | $25.68 | $25.50 | $25.68 | $18.58 | 3,753 |
| 2015-12-21 | $25.65 | $25.65 | $25.50 | $25.50 | $18.45 | 2,706 |
| 2015-12-18 | $25.70 | $25.74 | $25.57 | $25.65 | $18.56 | 2,076 |
| 2015-12-17 | $25.55 | $25.76 | $25.45 | $25.70 | $18.59 | 4,991 |
| 2015-12-16 | $25.51 | $25.72 | $25.50 | $25.57 | $18.50 | 4,764 |
| 2015-12-15 | $25.42 | $25.69 | $25.38 | $25.44 | $18.41 | 8,227 |
| 2015-12-14 | $25.82 | $25.82 | $25.40 | $25.41 | $18.38 | 9,094 |
| 2015-12-11 | $25.85 | $25.85 | $25.71 | $25.73 | $18.61 | 5,409 |
| 2015-12-10 | $25.79 | $25.89 | $25.75 | $25.87 | $18.72 | 6,671 |
| 2015-12-09 | $25.70 | $25.85 | $25.61 | $25.75 | $18.63 | 11,857 |
| 2015-12-08 | $25.56 | $25.70 | $25.54 | $25.54 | $18.48 | 3,200 |
| 2015-12-07 | $25.68 | $25.70 | $25.68 | $25.69 | $18.59 | 2,934 |
| 2015-12-04 | $25.53 | $25.65 | $25.53 | $25.65 | $18.56 | 4,034 |
| 2015-12-03 | $25.56 | $25.65 | $25.54 | $25.55 | $18.48 | 6,993 |
| 2015-12-02 | $25.39 | $25.55 | $25.39 | $25.54 | $18.48 | 5,718 |
| 2015-12-01 | $25.37 | $25.55 | $25.37 | $25.53 | $18.47 | 4,668 |
| 2015-11-30 | $25.63 | $25.63 | $25.40 | $25.51 | $18.46 | 6,036 |
| 2015-11-27 | $25.47 | $25.63 | $25.45 | $25.50 | $18.45 | 5,382 |
| 2015-11-25 | $25.60 | $25.60 | $25.50 | $25.60 | $18.52 | 7,017 |
| 2015-11-24 | $25.83 | $25.87 | $25.81 | $25.87 | $18.72 | 2,165 |
| 2015-11-23 | $25.75 | $25.84 | $25.64 | $25.84 | $18.69 | 2,559 |
| 2015-11-20 | $25.70 | $25.80 | $25.70 | $25.73 | $18.61 | 1,627 |
| 2015-11-19 | $25.84 | $25.85 | $25.65 | $25.65 | $18.56 | 7,929 |
| 2015-11-18 | $25.82 | $25.85 | $25.62 | $25.69 | $18.59 | 19,086 |
| 2015-11-17 | $25.87 | $25.87 | $25.63 | $25.85 | $18.70 | 2,802 |
| 2015-11-16 | $25.88 | $25.88 | $25.60 | $25.79 | $18.66 | 2,442 |
| 2015-11-13 | $25.79 | $25.87 | $25.74 | $25.86 | $18.71 | 1,677 |
| 2015-11-12 | $25.78 | $25.78 | $25.75 | $25.76 | $18.64 | 836 |
| 2015-11-11 | $25.78 | $25.78 | $25.68 | $25.75 | $18.63 | 4,510 |
| 2015-11-10 | $25.80 | $25.80 | $25.75 | $25.75 | $18.63 | 2,793 |
| 2015-11-09 | $25.87 | $25.87 | $25.75 | $25.85 | $18.70 | 1,727 |
| 2015-11-06 | $25.81 | $25.90 | $25.75 | $25.89 | $18.73 | 4,614 |
| 2015-11-05 | $25.82 | $25.87 | $25.82 | $25.86 | $18.71 | 5,233 |
| 2015-11-04 | $25.83 | $25.87 | $25.79 | $25.81 | $18.67 | 5,944 |
| 2015-11-03 | $25.83 | $25.83 | $25.75 | $25.83 | $18.69 | 4,819 |
| 2015-11-02 | $25.77 | $25.82 | $25.76 | $25.82 | $18.68 | 3,259 |
| 2015-10-30 | $25.63 | $25.70 | $25.61 | $25.68 | $18.58 | 10,813 |
| 2015-10-29 | $25.61 | $25.78 | $25.60 | $25.73 | $18.61 | 3,852 |
| 2015-10-28 | $25.56 | $25.74 | $25.56 | $25.67 | $18.57 | 5,467 |
| 2015-10-27 | $25.85 | $25.85 | $25.45 | $25.53 | $18.47 | 7,957 |
| 2015-10-26 | $25.70 | $25.70 | $25.50 | $25.57 | $18.50 | 11,617 |
| 2015-10-23 | $25.72 | $25.74 | $25.59 | $25.73 | $18.61 | 7,612 |
| 2015-10-22 | $25.60 | $25.74 | $25.60 | $25.67 | $18.57 | 9,258 |
| 2015-10-21 | $25.72 | $25.78 | $25.69 | $25.76 | $18.64 | 6,724 |
| 2015-10-20 | $25.51 | $25.68 | $25.49 | $25.68 | $18.58 | 14,889 |
| 2015-10-19 | $25.79 | $25.79 | $25.68 | $25.72 | $18.61 | 2,085 |
| 2015-10-16 | $25.85 | $25.85 | $25.52 | $25.68 | $18.58 | 5,071 |
| 2015-10-15 | $25.68 | $25.83 | $25.55 | $25.83 | $18.69 | 5,132 |
| 2015-10-14 | $25.85 | $25.85 | $25.81 | $25.81 | $18.67 | 747 |
| 2015-10-13 | $25.83 | $25.85 | $25.75 | $25.79 | $18.66 | 2,482 |
| 2015-10-12 | $25.80 | $25.85 | $25.75 | $25.78 | $18.65 | 6,857 |
| 2015-10-09 | $25.80 | $25.80 | $25.71 | $25.80 | $18.67 | 5,226 |
| 2015-10-08 | $25.63 | $25.69 | $25.62 | $25.69 | $18.59 | 5,791 |
| 2015-10-07 | $25.66 | $25.67 | $25.54 | $25.61 | $18.53 | 13,833 |
| 2015-10-06 | $25.75 | $25.75 | $25.60 | $25.75 | $18.63 | 3,641 |
| 2015-10-05 | $25.58 | $25.65 | $25.57 | $25.65 | $18.56 | 2,390 |
| 2015-10-02 | $25.33 | $25.48 | $25.32 | $25.48 | $18.43 | 3,660 |
| 2015-10-01 | $25.48 | $25.50 | $25.30 | $25.30 | $18.30 | 2,292 |
| 2015-09-30 | $25.40 | $25.55 | $25.25 | $25.34 | $18.33 | 9,912 |
| 2015-09-29 | $25.40 | $25.53 | $25.40 | $25.53 | $18.47 | 1,708 |
| 2015-09-28 | $25.48 | $25.60 | $25.40 | $25.45 | $18.41 | 5,222 |
| 2015-09-25 | $25.40 | $25.54 | $25.40 | $25.54 | $18.47 | 3,853 |
| 2015-09-24 | $25.50 | $25.50 | $25.45 | $25.47 | $18.43 | 4,032 |
| 2015-09-23 | $25.39 | $25.50 | $25.31 | $25.50 | $18.45 | 8,969 |
| 2015-09-22 | $25.18 | $25.40 | $25.18 | $25.30 | $18.30 | 8,605 |
| 2015-09-21 | $25.27 | $25.40 | $25.23 | $25.40 | $18.38 | 3,100 |
| 2015-09-18 | $25.15 | $25.37 | $25.15 | $25.34 | $18.33 | 1,917 |
| 2015-09-17 | $25.25 | $25.39 | $25.25 | $25.39 | $18.37 | 5,036 |
| 2015-09-16 | $25.38 | $25.39 | $25.20 | $25.26 | $18.27 | 10,194 |
| 2015-09-15 | $25.37 | $25.38 | $25.32 | $25.38 | $18.36 | 2,847 |
| 2015-09-14 | $25.35 | $25.39 | $25.30 | $25.39 | $18.37 | 5,824 |
| 2015-09-11 | $25.29 | $25.29 | $25.28 | $25.28 | $18.29 | 400 |
| 2015-09-10 | $25.18 | $25.30 | $25.18 | $25.29 | $18.30 | 3,995 |
| 2015-09-09 | $25.30 | $25.39 | $25.17 | $25.18 | $18.22 | 7,606 |
| 2015-09-08 | $25.26 | $25.36 | $25.26 | $25.29 | $18.30 | 8,385 |
| 2015-09-04 | $25.24 | $25.26 | $25.16 | $25.23 | $18.25 | 9,287 |
| 2015-09-03 | $25.25 | $25.31 | $25.12 | $25.26 | $18.27 | 3,205 |
| 2015-09-02 | $25.18 | $25.25 | $25.18 | $25.25 | $18.27 | 7,462 |
| 2015-09-01 | $25.28 | $25.30 | $25.07 | $25.18 | $18.22 | 3,532 |
| 2015-08-31 | $25.31 | $25.33 | $25.24 | $25.24 | $18.26 | 1,157 |
| 2015-08-28 | $25.05 | $25.50 | $25.05 | $25.22 | $18.25 | 6,987 |
| 2015-08-27 | $25.06 | $25.44 | $24.99 | $25.40 | $18.38 | 7,167 |
| 2015-08-26 | $25.25 | $25.46 | $24.82 | $25.14 | $18.19 | 14,326 |
| 2015-08-25 | $25.66 | $25.68 | $25.15 | $25.15 | $18.20 | 6,419 |
| 2015-08-24 | $24.95 | $25.60 | $24.02 | $25.00 | $18.09 | 25,738 |
| 2015-08-21 | $25.46 | $25.73 | $25.27 | $25.54 | $18.48 | 9,631 |
| 2015-08-20 | $25.63 | $25.65 | $25.50 | $25.65 | $18.56 | 4,830 |
| 2015-08-19 | $25.66 | $25.69 | $25.50 | $25.50 | $18.45 | 2,506 |
Assured Guaranty Municipal Holdings Inc (FSAD) News Headlines
Recent Assured Guaranty Municipal Holdings Inc (FSAD) News
Similar Companies to Assured Guaranty Municipal Holdings Inc (FSAD) 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 | -- | -- | -- |