Gladstone Commercial Corp (GDSTP) Exchange: OTCGREY
Data as of April 25, 2024
$25.01 ($0.00) 0.00%
Gladstone Commercial Corp - Daily Information
Click for more stock information on Gladstone Commercial Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $25.01 |
| Previous Close | $25.01 |
| High | $25.02 |
| Low | $25.00 |
| Adjusted Open | $25.01 |
| Previous Adjusted Close | $25.01 |
| Adjusted High | $25.02 |
| Adjusted Low | $25.00 |
About Gladstone Commercial Corp (GDSTP)
Invest in Gladstone Commercial Corp (GDSTP)
Historical Stock Data for Gladstone Commercial Corp (GDSTP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-06-29 | $25.01 | $25.02 | $25.00 | $25.01 | $25.01 | 9,808 |
| 2021-06-28 | $25.00 | $25.01 | $24.99 | $25.01 | $25.01 | 53,462 |
| 2021-06-25 | $24.99 | $25.02 | $24.99 | $25.00 | $25.00 | 17,691 |
| 2021-06-24 | $25.00 | $25.01 | $24.99 | $24.99 | $24.99 | 51,861 |
| 2021-06-23 | $25.02 | $25.02 | $24.99 | $25.02 | $25.02 | 51,813 |
| 2021-06-22 | $25.01 | $25.05 | $24.99 | $25.02 | $25.02 | 55,570 |
| 2021-06-21 | $25.03 | $25.06 | $25.02 | $25.03 | $25.03 | 24,756 |
| 2021-06-18 | $25.01 | $25.05 | $24.99 | $25.03 | $25.03 | 41,009 |
| 2021-06-17 | $25.00 | $25.07 | $24.99 | $25.01 | $25.01 | 19,642 |
| 2021-06-16 | $25.13 | $25.15 | $25.13 | $25.15 | $25.00 | 118,718 |
| 2021-06-15 | $25.12 | $25.12 | $25.11 | $25.11 | $24.96 | 11,634 |
| 2021-06-14 | $25.14 | $25.14 | $25.11 | $25.12 | $24.97 | 22,905 |
| 2021-06-11 | $25.11 | $25.13 | $25.11 | $25.12 | $24.97 | 11,216 |
| 2021-06-10 | $25.11 | $25.12 | $25.11 | $25.11 | $24.97 | 7,690 |
| 2021-06-09 | $25.10 | $25.12 | $25.10 | $25.10 | $24.95 | 14,261 |
| 2021-06-08 | $25.10 | $25.12 | $25.10 | $25.10 | $24.95 | 6,484 |
| 2021-06-07 | $25.10 | $25.11 | $25.10 | $25.11 | $24.96 | 10,062 |
| 2021-06-04 | $25.10 | $25.11 | $25.10 | $25.10 | $24.95 | 4,605 |
| 2021-06-03 | $25.10 | $25.12 | $25.10 | $25.10 | $24.95 | 10,735 |
| 2021-06-02 | $25.11 | $25.12 | $25.10 | $25.11 | $24.96 | 13,343 |
| 2021-06-01 | $25.08 | $25.11 | $25.08 | $25.10 | $24.95 | 12,456 |
| 2021-05-28 | $25.10 | $25.10 | $25.07 | $25.08 | $24.94 | 50,203 |
| 2021-05-27 | $25.18 | $25.18 | $25.05 | $25.10 | $24.96 | 36,481 |
| 2021-05-26 | $25.15 | $25.24 | $25.15 | $25.19 | $25.04 | 2,903 |
| 2021-05-25 | $25.17 | $25.20 | $25.15 | $25.15 | $25.00 | 4,144 |
| 2021-05-24 | $25.22 | $25.22 | $25.14 | $25.17 | $25.02 | 26,179 |
| 2021-05-21 | $25.17 | $25.29 | $25.17 | $25.24 | $25.09 | 2,708 |
| 2021-05-20 | $25.18 | $25.18 | $25.17 | $25.17 | $25.02 | 12,081 |
| 2021-05-19 | $25.25 | $25.25 | $25.13 | $25.17 | $25.02 | 12,699 |
| 2021-05-18 | $25.11 | $25.20 | $25.11 | $25.20 | $25.05 | 18,393 |
| 2021-05-17 | $25.27 | $25.30 | $25.27 | $25.30 | $25.01 | 16,036 |
| 2021-05-14 | $25.23 | $25.35 | $25.23 | $25.35 | $25.06 | 1,285 |
| 2021-05-13 | $25.25 | $25.31 | $25.23 | $25.30 | $25.01 | 7,157 |
| 2021-05-12 | $25.24 | $25.25 | $25.21 | $25.25 | $24.96 | 9,125 |
| 2021-05-11 | $25.25 | $25.27 | $25.18 | $25.21 | $24.92 | 21,381 |
| 2021-05-10 | $25.26 | $25.33 | $25.25 | $25.27 | $24.98 | 27,225 |
| 2021-05-07 | $25.33 | $25.49 | $25.27 | $25.31 | $25.02 | 5,185 |
| 2021-05-06 | $25.29 | $25.33 | $25.26 | $25.27 | $24.98 | 3,504 |
| 2021-05-05 | $25.27 | $25.32 | $25.27 | $25.29 | $25.00 | 4,426 |
| 2021-05-04 | $25.34 | $25.34 | $25.24 | $25.27 | $24.98 | 10,020 |
| 2021-05-03 | $25.31 | $25.47 | $25.22 | $25.40 | $25.11 | 12,623 |
| 2021-04-30 | $25.36 | $25.36 | $25.29 | $25.29 | $25.00 | 1,966 |
| 2021-04-29 | $25.38 | $25.38 | $25.20 | $25.27 | $24.98 | 11,163 |
| 2021-04-28 | $25.34 | $25.34 | $25.32 | $25.32 | $25.03 | 2,358 |
| 2021-04-27 | $25.34 | $25.34 | $25.32 | $25.32 | $25.03 | 5,342 |
| 2021-04-26 | $25.28 | $25.34 | $25.28 | $25.34 | $25.05 | 10,840 |
| 2021-04-23 | $25.29 | $25.39 | $25.29 | $25.30 | $25.01 | 3,347 |
| 2021-04-22 | $25.29 | $25.40 | $25.26 | $25.29 | $25.00 | 20,736 |
| 2021-04-21 | $25.32 | $25.43 | $25.32 | $25.39 | $24.95 | 3,637 |
| 2021-04-20 | $25.32 | $25.38 | $25.32 | $25.38 | $24.94 | 15,659 |
| 2021-04-19 | $25.37 | $25.37 | $25.33 | $25.35 | $24.91 | 1,930 |
| 2021-04-16 | $25.38 | $25.38 | $25.34 | $25.35 | $24.91 | 2,348 |
| 2021-04-15 | $25.30 | $25.38 | $25.30 | $25.32 | $24.88 | 4,616 |
| 2021-04-14 | $25.38 | $25.41 | $25.35 | $25.35 | $24.91 | 15,234 |
| 2021-04-13 | $25.31 | $25.38 | $25.31 | $25.35 | $24.91 | 3,419 |
| 2021-04-12 | $25.34 | $25.38 | $25.30 | $25.30 | $24.87 | 8,214 |
| 2021-04-09 | $25.30 | $25.42 | $25.25 | $25.28 | $24.85 | 2,570 |
| 2021-04-08 | $25.29 | $25.45 | $25.23 | $25.24 | $24.81 | 16,207 |
| 2021-04-07 | $25.22 | $25.35 | $25.22 | $25.35 | $24.91 | 1,617 |
| 2021-04-06 | $25.29 | $25.33 | $25.29 | $25.29 | $24.86 | 1,295 |
| 2021-04-05 | $25.30 | $25.30 | $25.27 | $25.27 | $24.84 | 1,731 |
| 2021-04-01 | $25.28 | $25.30 | $25.27 | $25.28 | $24.84 | 1,944 |
| 2021-03-31 | $25.24 | $25.30 | $25.21 | $25.28 | $24.85 | 4,174 |
| 2021-03-30 | $25.20 | $25.24 | $25.20 | $25.24 | $24.81 | 5,031 |
| 2021-03-29 | $25.19 | $25.25 | $25.18 | $25.18 | $24.75 | 5,033 |
| 2021-03-26 | $25.23 | $25.24 | $25.18 | $25.19 | $24.76 | 5,612 |
| 2021-03-25 | $25.20 | $25.23 | $25.16 | $25.23 | $24.79 | 3,705 |
| 2021-03-24 | $25.25 | $25.26 | $25.23 | $25.24 | $24.81 | 1,430 |
| 2021-03-23 | $25.29 | $25.30 | $25.29 | $25.29 | $24.86 | 3,928 |
| 2021-03-22 | $25.24 | $25.28 | $25.20 | $25.28 | $24.84 | 5,809 |
| 2021-03-19 | $25.16 | $25.19 | $25.15 | $25.16 | $24.73 | 3,296 |
| 2021-03-18 | $25.18 | $25.18 | $25.12 | $25.15 | $24.72 | 18,307 |
| 2021-03-17 | $25.25 | $25.25 | $25.11 | $25.19 | $24.76 | 2,898 |
| 2021-03-16 | $25.33 | $25.34 | $25.30 | $25.30 | $24.72 | 7,605 |
| 2021-03-15 | $25.33 | $25.37 | $25.30 | $25.30 | $24.72 | 6,627 |
| 2021-03-12 | $25.26 | $25.31 | $25.25 | $25.31 | $24.73 | 11,458 |
| 2021-03-11 | $25.31 | $25.33 | $25.25 | $25.25 | $24.67 | 7,692 |
| 2021-03-10 | $25.34 | $25.34 | $25.30 | $25.30 | $24.72 | 3,343 |
| 2021-03-09 | $25.30 | $25.30 | $25.30 | $25.30 | $24.72 | 215 |
| 2021-03-08 | $25.30 | $25.35 | $25.30 | $25.30 | $24.72 | 2,859 |
| 2021-03-05 | $25.29 | $25.32 | $25.27 | $25.27 | $24.69 | 1,439 |
| 2021-03-04 | $25.27 | $25.31 | $25.24 | $25.28 | $24.70 | 4,135 |
| 2021-03-03 | $25.20 | $25.26 | $25.20 | $25.25 | $24.67 | 12,557 |
| 2021-03-02 | $25.22 | $25.22 | $25.17 | $25.19 | $24.61 | 5,144 |
| 2021-03-01 | $25.21 | $25.30 | $25.21 | $25.22 | $24.65 | 2,361 |
| 2021-02-26 | $25.20 | $25.20 | $25.11 | $25.14 | $24.57 | 5,451 |
| 2021-02-25 | $25.21 | $25.23 | $25.14 | $25.16 | $24.59 | 14,516 |
| 2021-02-24 | $25.18 | $25.23 | $25.17 | $25.23 | $24.65 | 21,232 |
| 2021-02-23 | $25.22 | $25.25 | $25.18 | $25.18 | $24.60 | 22,145 |
| 2021-02-22 | $25.25 | $25.25 | $25.21 | $25.25 | $24.67 | 5,005 |
| 2021-02-19 | $25.30 | $25.30 | $25.20 | $25.25 | $24.67 | 11,801 |
| 2021-02-18 | $25.24 | $25.31 | $25.20 | $25.25 | $24.67 | 12,889 |
| 2021-02-17 | $25.20 | $25.25 | $25.18 | $25.20 | $24.62 | 11,741 |
| 2021-02-16 | $25.27 | $25.27 | $25.17 | $25.20 | $24.62 | 5,511 |
| 2021-02-12 | $25.42 | $25.42 | $25.31 | $25.31 | $24.59 | 15,624 |
| 2021-02-11 | $25.40 | $25.41 | $25.40 | $25.41 | $24.69 | 250 |
| 2021-02-10 | $25.42 | $25.44 | $25.38 | $25.41 | $24.69 | 3,994 |
| 2021-02-09 | $25.40 | $25.43 | $25.40 | $25.42 | $24.70 | 2,189 |
| 2021-02-08 | $25.30 | $25.44 | $25.30 | $25.43 | $24.71 | 6,274 |
| 2021-02-05 | $25.36 | $25.36 | $25.34 | $25.36 | $24.64 | 2,081 |
| 2021-02-04 | $25.30 | $25.39 | $25.30 | $25.30 | $24.58 | 3,434 |
| 2021-02-03 | $25.33 | $25.36 | $25.27 | $25.33 | $24.61 | 7,219 |
| 2021-02-02 | $25.23 | $25.36 | $25.23 | $25.26 | $24.54 | 4,066 |
| 2021-02-01 | $25.24 | $25.39 | $25.21 | $25.23 | $24.51 | 5,454 |
| 2021-01-29 | $25.33 | $25.39 | $25.25 | $25.25 | $24.53 | 8,520 |
| 2021-01-28 | $25.25 | $25.35 | $25.24 | $25.30 | $24.58 | 6,013 |
| 2021-01-27 | $25.30 | $25.35 | $25.25 | $25.25 | $24.53 | 3,555 |
| 2021-01-26 | $25.35 | $25.39 | $25.18 | $25.28 | $24.56 | 2,127 |
| 2021-01-25 | $25.25 | $25.25 | $25.18 | $25.25 | $24.53 | 3,550 |
| 2021-01-22 | $25.37 | $25.37 | $25.28 | $25.34 | $24.61 | 2,741 |
| 2021-01-21 | $25.16 | $25.28 | $25.14 | $25.25 | $24.53 | 5,539 |
| 2021-01-20 | $25.30 | $25.36 | $25.29 | $25.34 | $24.48 | 9,232 |
| 2021-01-19 | $25.34 | $25.36 | $25.27 | $25.36 | $24.50 | 5,634 |
| 2021-01-15 | $25.29 | $25.34 | $25.20 | $25.20 | $24.34 | 2,188 |
| 2021-01-14 | $25.24 | $25.35 | $25.19 | $25.29 | $24.43 | 5,986 |
| 2021-01-13 | $25.18 | $25.21 | $25.14 | $25.15 | $24.29 | 8,452 |
| 2021-01-12 | $25.25 | $25.29 | $25.12 | $25.14 | $24.28 | 19,405 |
| 2021-01-11 | $25.19 | $25.25 | $25.16 | $25.17 | $24.31 | 4,687 |
| 2021-01-08 | $25.23 | $25.23 | $25.19 | $25.21 | $24.35 | 2,319 |
| 2021-01-07 | $25.19 | $25.25 | $25.10 | $25.16 | $24.30 | 14,016 |
| 2021-01-06 | $25.20 | $25.22 | $25.08 | $25.15 | $24.29 | 32,183 |
| 2021-01-05 | $25.23 | $25.26 | $25.15 | $25.19 | $24.33 | 3,915 |
| 2021-01-04 | $25.27 | $25.28 | $25.09 | $25.17 | $24.31 | 40,601 |
| 2020-12-31 | $25.29 | $25.29 | $25.11 | $25.25 | $24.39 | 14,647 |
| 2020-12-30 | $25.27 | $25.28 | $25.19 | $25.24 | $24.38 | 6,086 |
| 2020-12-29 | $25.16 | $25.28 | $25.13 | $25.20 | $24.34 | 24,910 |
| 2020-12-28 | $25.10 | $25.23 | $25.10 | $25.19 | $24.33 | 8,119 |
| 2020-12-24 | $25.07 | $25.13 | $25.07 | $25.09 | $24.24 | 2,048 |
| 2020-12-23 | $25.12 | $25.13 | $25.06 | $25.10 | $24.25 | 18,124 |
| 2020-12-22 | $25.27 | $25.29 | $25.08 | $25.14 | $24.28 | 15,295 |
| 2020-12-21 | $25.28 | $25.31 | $25.22 | $25.28 | $24.28 | 25,457 |
| 2020-12-18 | $25.34 | $25.34 | $25.29 | $25.29 | $24.28 | 4,295 |
| 2020-12-17 | $25.37 | $25.40 | $25.27 | $25.34 | $24.34 | 14,185 |
| 2020-12-16 | $25.46 | $25.54 | $25.31 | $25.43 | $24.42 | 12,237 |
| 2020-12-15 | $25.50 | $25.50 | $25.36 | $25.48 | $24.47 | 7,679 |
| 2020-12-14 | $25.41 | $25.41 | $25.35 | $25.40 | $24.39 | 15,405 |
| 2020-12-11 | $25.46 | $25.48 | $25.41 | $25.48 | $24.47 | 32,012 |
| 2020-12-10 | $25.50 | $25.52 | $25.42 | $25.48 | $24.47 | 6,207 |
| 2020-12-09 | $25.65 | $25.65 | $25.52 | $25.52 | $24.51 | 11,578 |
| 2020-12-08 | $25.58 | $25.72 | $25.57 | $25.67 | $24.65 | 8,952 |
| 2020-12-07 | $25.60 | $25.75 | $25.58 | $25.58 | $24.57 | 5,257 |
| 2020-12-04 | $25.75 | $25.75 | $25.58 | $25.58 | $24.57 | 3,204 |
| 2020-12-03 | $25.80 | $25.80 | $25.57 | $25.58 | $24.57 | 6,734 |
| 2020-12-02 | $25.64 | $25.80 | $25.62 | $25.63 | $24.61 | 5,995 |
| 2020-12-01 | $25.67 | $25.80 | $25.64 | $25.66 | $24.64 | 3,755 |
| 2020-11-30 | $26.09 | $26.09 | $25.32 | $25.80 | $24.78 | 33,473 |
| 2020-11-27 | $26.25 | $26.31 | $25.83 | $26.03 | $25.00 | 9,747 |
| 2020-11-25 | $26.19 | $26.58 | $25.82 | $26.38 | $25.33 | 54,535 |
| 2020-11-24 | $25.78 | $26.90 | $25.78 | $26.19 | $25.15 | 34,619 |
| 2020-11-23 | $25.76 | $26.04 | $25.59 | $25.94 | $24.91 | 22,248 |
| 2020-11-20 | $26.17 | $26.17 | $25.52 | $25.85 | $24.83 | 7,466 |
| 2020-11-19 | $25.40 | $26.16 | $25.28 | $25.95 | $24.92 | 7,219 |
| 2020-11-18 | $25.40 | $25.99 | $25.40 | $25.99 | $24.82 | 7,350 |
| 2020-11-17 | $25.56 | $25.75 | $24.95 | $25.75 | $24.59 | 7,965 |
| 2020-11-16 | $25.24 | $25.65 | $25.24 | $25.65 | $24.50 | 16,287 |
| 2020-11-13 | $25.28 | $25.30 | $25.20 | $25.30 | $24.16 | 2,135 |
| 2020-11-12 | $25.23 | $25.28 | $25.17 | $25.28 | $24.14 | 3,608 |
| 2020-11-11 | $25.20 | $25.33 | $25.20 | $25.29 | $24.15 | 3,452 |
| 2020-11-10 | $25.16 | $25.31 | $25.16 | $25.31 | $24.17 | 14,909 |
| 2020-11-09 | $25.12 | $25.23 | $25.02 | $25.23 | $24.10 | 16,365 |
| 2020-11-06 | $25.12 | $25.12 | $25.05 | $25.05 | $23.92 | 1,834 |
| 2020-11-05 | $25.08 | $25.08 | $25.04 | $25.04 | $23.91 | 696 |
| 2020-11-04 | $25.02 | $25.12 | $25.00 | $25.02 | $23.89 | 5,660 |
| 2020-11-03 | $25.00 | $25.02 | $25.00 | $25.02 | $23.89 | 434 |
| 2020-11-02 | $25.05 | $25.11 | $25.01 | $25.01 | $23.89 | 2,743 |
| 2020-10-30 | $25.10 | $25.12 | $25.00 | $25.12 | $23.99 | 7,171 |
| 2020-10-29 | $25.09 | $25.10 | $25.04 | $25.04 | $23.92 | 2,367 |
| 2020-10-28 | $25.08 | $25.15 | $25.08 | $25.10 | $23.97 | 4,256 |
| 2020-10-27 | $25.22 | $25.22 | $25.01 | $25.03 | $23.90 | 4,704 |
| 2020-10-26 | $25.31 | $25.31 | $25.25 | $25.26 | $24.12 | 1,260 |
| 2020-10-23 | $25.24 | $25.36 | $25.23 | $25.36 | $24.22 | 1,313 |
| 2020-10-22 | $25.38 | $25.50 | $25.25 | $25.25 | $24.12 | 4,311 |
| 2020-10-21 | $25.49 | $25.49 | $25.42 | $25.42 | $24.14 | 1,200 |
| 2020-10-20 | $25.40 | $25.49 | $25.40 | $25.48 | $24.20 | 2,522 |
| 2020-10-19 | $25.27 | $25.40 | $25.22 | $25.40 | $24.11 | 6,098 |
| 2020-10-16 | $25.21 | $25.25 | $25.20 | $25.23 | $23.95 | 3,002 |
| 2020-10-15 | $25.37 | $25.37 | $25.18 | $25.18 | $23.90 | 1,792 |
| 2020-10-14 | $25.27 | $25.27 | $25.25 | $25.27 | $23.99 | 2,392 |
| 2020-10-13 | $25.20 | $25.25 | $25.20 | $25.24 | $23.97 | 6,033 |
| 2020-10-12 | $25.30 | $25.30 | $25.09 | $25.15 | $23.88 | 3,997 |
| 2020-10-09 | $25.30 | $25.32 | $25.28 | $25.29 | $24.01 | 9,471 |
| 2020-10-08 | $25.26 | $25.34 | $25.15 | $25.30 | $24.02 | 1,830 |
| 2020-10-07 | $25.18 | $25.42 | $25.18 | $25.40 | $24.12 | 2,618 |
| 2020-10-06 | $25.23 | $25.45 | $25.22 | $25.32 | $24.04 | 4,136 |
| 2020-10-05 | $25.20 | $25.47 | $25.15 | $25.41 | $24.13 | 10,124 |
| 2020-10-02 | $25.17 | $25.36 | $25.14 | $25.17 | $23.90 | 1,977 |
| 2020-10-01 | $25.18 | $25.24 | $25.10 | $25.16 | $23.89 | 1,459 |
| 2020-09-30 | $25.14 | $25.19 | $25.05 | $25.19 | $23.92 | 15,435 |
| 2020-09-29 | $25.02 | $25.13 | $25.01 | $25.07 | $23.80 | 3,489 |
| 2020-09-28 | $25.04 | $25.14 | $25.00 | $25.10 | $23.83 | 6,216 |
| 2020-09-25 | $25.00 | $25.08 | $24.97 | $25.00 | $23.74 | 4,707 |
| 2020-09-24 | $24.98 | $25.02 | $24.95 | $25.00 | $23.74 | 2,189 |
| 2020-09-23 | $25.15 | $25.15 | $25.06 | $25.09 | $23.82 | 11,178 |
| 2020-09-22 | $25.30 | $25.30 | $25.10 | $25.15 | $23.88 | 3,640 |
| 2020-09-21 | $25.24 | $25.33 | $25.22 | $25.25 | $23.84 | 8,185 |
| 2020-09-18 | $25.20 | $25.20 | $25.20 | $25.20 | $23.79 | 392 |
| 2020-09-17 | $25.30 | $25.36 | $25.26 | $25.34 | $23.92 | 3,688 |
| 2020-09-16 | $25.28 | $25.43 | $25.25 | $25.43 | $24.00 | 3,679 |
| 2020-09-15 | $25.25 | $25.40 | $25.15 | $25.25 | $23.84 | 143,697 |
| 2020-09-14 | $25.06 | $25.30 | $25.06 | $25.25 | $23.84 | 61,569 |
| 2020-09-11 | $25.14 | $25.39 | $25.14 | $25.19 | $23.78 | 3,273 |
| 2020-09-10 | $25.25 | $25.39 | $25.06 | $25.18 | $23.77 | 5,421 |
| 2020-09-09 | $25.10 | $25.44 | $24.97 | $25.36 | $23.94 | 11,894 |
| 2020-09-08 | $24.89 | $25.44 | $24.87 | $24.94 | $23.54 | 11,726 |
| 2020-09-04 | $25.08 | $25.24 | $25.00 | $25.09 | $23.69 | 2,254 |
| 2020-09-03 | $25.10 | $25.32 | $25.08 | $25.18 | $23.77 | 6,244 |
| 2020-09-02 | $25.10 | $25.27 | $25.03 | $25.05 | $23.65 | 5,178 |
| 2020-09-01 | $25.11 | $25.37 | $25.03 | $25.03 | $23.63 | 5,239 |
| 2020-08-31 | $25.15 | $25.38 | $24.90 | $25.00 | $23.60 | 22,056 |
| 2020-08-28 | $25.21 | $25.21 | $25.21 | $25.21 | $23.80 | 192 |
| 2020-08-27 | $25.22 | $25.33 | $25.18 | $25.33 | $23.91 | 1,914 |
| 2020-08-26 | $25.60 | $25.60 | $25.39 | $25.39 | $23.97 | 388 |
| 2020-08-25 | $25.58 | $25.60 | $25.22 | $25.60 | $24.17 | 6,085 |
| 2020-08-24 | $25.27 | $25.39 | $25.20 | $25.38 | $23.96 | 1,869 |
| 2020-08-21 | $25.15 | $25.56 | $25.15 | $25.34 | $23.92 | 819 |
| 2020-08-20 | $25.28 | $25.48 | $25.28 | $25.39 | $23.83 | 16,129 |
| 2020-08-19 | $25.27 | $25.30 | $25.22 | $25.30 | $23.75 | 1,721 |
| 2020-08-18 | $25.37 | $25.37 | $25.30 | $25.31 | $23.76 | 9,225 |
| 2020-08-17 | $25.30 | $25.30 | $25.05 | $25.28 | $23.73 | 4,897 |
| 2020-08-14 | $25.25 | $25.31 | $25.17 | $25.20 | $23.65 | 7,712 |
| 2020-08-13 | $25.22 | $25.28 | $25.20 | $25.23 | $23.68 | 3,707 |
| 2020-08-12 | $25.00 | $25.22 | $25.00 | $25.22 | $23.67 | 8,523 |
| 2020-08-11 | $25.05 | $25.11 | $24.90 | $25.06 | $23.52 | 23,913 |
| 2020-08-10 | $24.96 | $25.15 | $24.96 | $25.15 | $23.61 | 18,177 |
| 2020-08-07 | $25.13 | $25.24 | $25.00 | $25.24 | $23.69 | 15,353 |
| 2020-08-06 | $25.00 | $25.25 | $25.00 | $25.25 | $23.70 | 5,129 |
| 2020-08-05 | $25.16 | $25.16 | $24.90 | $25.16 | $23.62 | 3,281 |
| 2020-08-04 | $25.14 | $25.16 | $25.00 | $25.16 | $23.62 | 3,651 |
| 2020-08-03 | $24.89 | $25.20 | $24.87 | $25.08 | $23.55 | 7,912 |
| 2020-07-31 | $25.00 | $25.00 | $24.64 | $24.66 | $23.15 | 2,708 |
| 2020-07-30 | $24.75 | $25.00 | $24.51 | $25.00 | $23.47 | 7,968 |
| 2020-07-29 | $24.83 | $25.04 | $24.65 | $25.04 | $23.50 | 5,802 |
| 2020-07-28 | $25.00 | $25.00 | $24.65 | $24.90 | $23.37 | 5,079 |
| 2020-07-27 | $24.72 | $24.95 | $24.45 | $24.91 | $23.38 | 9,691 |
| 2020-07-24 | $24.40 | $25.05 | $24.40 | $25.00 | $23.47 | 12,591 |
| 2020-07-23 | $24.25 | $24.54 | $24.25 | $24.46 | $22.96 | 6,320 |
| 2020-07-22 | $25.05 | $25.05 | $24.68 | $24.77 | $23.11 | 2,750 |
| 2020-07-21 | $24.83 | $24.83 | $24.25 | $24.64 | $22.99 | 2,720 |
| 2020-07-20 | $24.95 | $24.95 | $24.21 | $24.21 | $22.59 | 3,132 |
| 2020-07-17 | $24.50 | $24.85 | $24.28 | $24.50 | $22.86 | 9,923 |
| 2020-07-16 | $24.21 | $24.39 | $24.00 | $24.22 | $22.60 | 2,332 |
| 2020-07-15 | $24.50 | $24.50 | $24.30 | $24.30 | $22.67 | 1,640 |
| 2020-07-14 | $24.35 | $24.75 | $24.24 | $24.24 | $22.62 | 2,977 |
| 2020-07-13 | $24.53 | $24.53 | $24.00 | $24.00 | $22.39 | 5,666 |
| 2020-07-10 | $24.33 | $24.40 | $24.33 | $24.38 | $22.75 | 110,649 |
| 2020-07-09 | $24.38 | $24.38 | $24.38 | $24.38 | $22.74 | 560 |
| 2020-07-08 | $24.65 | $24.80 | $24.65 | $24.78 | $23.12 | 3,130 |
| 2020-07-07 | $24.65 | $24.80 | $24.50 | $24.80 | $23.14 | 8,446 |
| 2020-07-06 | $24.59 | $24.65 | $24.57 | $24.65 | $23.00 | 5,360 |
| 2020-07-02 | $24.38 | $24.70 | $24.30 | $24.45 | $22.81 | 5,665 |
| 2020-07-01 | $24.55 | $24.55 | $24.10 | $24.20 | $22.58 | 1,392 |
| 2020-06-30 | $24.26 | $24.26 | $24.00 | $24.00 | $22.39 | 2,070 |
| 2020-06-29 | $24.00 | $24.20 | $24.00 | $24.10 | $22.49 | 6,512 |
| 2020-06-26 | $24.52 | $24.54 | $24.33 | $24.33 | $22.70 | 431 |
| 2020-06-25 | $24.40 | $24.40 | $24.35 | $24.35 | $22.72 | 702 |
| 2020-06-24 | $24.55 | $24.55 | $24.35 | $24.35 | $22.72 | 3,641 |
| 2020-06-23 | $24.64 | $24.64 | $24.55 | $24.55 | $22.91 | 353 |
| 2020-06-22 | $24.64 | $24.67 | $24.60 | $24.60 | $22.95 | 4,322 |
| 2020-06-19 | $24.60 | $24.72 | $24.45 | $24.68 | $23.02 | 4,043 |
| 2020-06-18 | $24.66 | $24.75 | $24.60 | $24.60 | $22.95 | 6,402 |
| 2020-06-17 | $25.01 | $25.03 | $24.53 | $24.74 | $22.95 | 8,557 |
| 2020-06-16 | $24.87 | $25.25 | $24.87 | $25.00 | $23.19 | 4,826 |
| 2020-06-15 | $24.76 | $24.99 | $24.60 | $24.99 | $23.18 | 2,268 |
| 2020-06-12 | $24.94 | $25.24 | $24.63 | $24.90 | $23.10 | 3,912 |
| 2020-06-11 | $25.05 | $25.15 | $24.69 | $24.70 | $22.91 | 14,539 |
| 2020-06-10 | $25.25 | $25.25 | $25.06 | $25.06 | $23.25 | 5,572 |
| 2020-06-09 | $25.00 | $25.18 | $25.00 | $25.01 | $23.20 | 15,007 |
| 2020-06-08 | $25.12 | $25.12 | $25.00 | $25.00 | $23.19 | 6,994 |
| 2020-06-05 | $25.04 | $25.20 | $24.90 | $25.20 | $23.38 | 10,500 |
| 2020-06-04 | $24.67 | $24.90 | $24.62 | $24.82 | $23.02 | 4,892 |
| 2020-06-03 | $24.50 | $24.81 | $24.32 | $24.65 | $22.86 | 4,146 |
| 2020-06-02 | $24.20 | $24.49 | $24.09 | $24.49 | $22.72 | 4,102 |
| 2020-06-01 | $24.14 | $24.24 | $23.90 | $24.24 | $22.48 | 7,730 |
| 2020-05-29 | $23.91 | $24.00 | $23.80 | $23.90 | $22.17 | 1,293 |
| 2020-05-28 | $24.00 | $24.01 | $23.76 | $23.90 | $22.17 | 6,047 |
| 2020-05-27 | $23.64 | $23.95 | $23.50 | $23.95 | $22.21 | 3,579 |
| 2020-05-26 | $22.70 | $23.45 | $22.70 | $23.40 | $21.71 | 11,252 |
| 2020-05-22 | $22.40 | $22.70 | $22.40 | $22.70 | $21.06 | 3,188 |
| 2020-05-21 | $22.50 | $22.50 | $22.32 | $22.50 | $20.87 | 3,809 |
| 2020-05-20 | $22.60 | $22.63 | $22.26 | $22.40 | $20.78 | 6,490 |
| 2020-05-19 | $22.69 | $22.70 | $22.31 | $22.55 | $20.92 | 5,765 |
| 2020-05-18 | $22.35 | $22.69 | $22.22 | $22.60 | $20.96 | 7,117 |
| 2020-05-15 | $22.80 | $22.93 | $22.13 | $22.34 | $20.59 | 8,018 |
| 2020-05-14 | $22.62 | $22.83 | $22.13 | $22.48 | $20.71 | 8,195 |
| 2020-05-13 | $21.68 | $22.65 | $21.68 | $22.55 | $20.78 | 3,652 |
| 2020-05-12 | $22.52 | $22.76 | $22.51 | $22.76 | $20.98 | 2,692 |
| 2020-05-11 | $22.93 | $23.19 | $22.27 | $22.28 | $20.53 | 10,089 |
| 2020-05-08 | $23.09 | $23.57 | $23.09 | $23.35 | $21.52 | 2,911 |
| 2020-05-07 | $22.83 | $23.10 | $22.51 | $22.58 | $20.81 | 7,410 |
| 2020-05-06 | $22.35 | $22.62 | $22.24 | $22.46 | $20.70 | 6,582 |
| 2020-05-05 | $22.14 | $22.32 | $22.00 | $22.10 | $20.36 | 7,173 |
| 2020-05-04 | $21.68 | $22.36 | $21.67 | $22.02 | $20.29 | 5,309 |
| 2020-05-01 | $22.10 | $22.10 | $21.60 | $21.70 | $20.00 | 14,378 |
| 2020-04-30 | $23.14 | $23.14 | $22.24 | $22.32 | $20.57 | 10,156 |
| 2020-04-29 | $21.35 | $23.11 | $21.35 | $22.89 | $21.10 | 28,252 |
| 2020-04-28 | $20.70 | $21.25 | $20.48 | $21.25 | $19.59 | 33,823 |
| 2020-04-27 | $20.12 | $20.43 | $20.04 | $20.30 | $18.71 | 29,051 |
| 2020-04-24 | $20.34 | $20.45 | $20.05 | $20.08 | $18.50 | 10,323 |
| 2020-04-23 | $20.51 | $20.51 | $20.16 | $20.45 | $18.85 | 25,679 |
| 2020-04-22 | $20.16 | $20.40 | $20.15 | $20.27 | $18.55 | 19,692 |
| 2020-04-21 | $20.30 | $20.30 | $19.75 | $20.29 | $18.57 | 17,905 |
| 2020-04-20 | $20.40 | $20.45 | $20.00 | $20.45 | $18.71 | 24,571 |
| 2020-04-17 | $20.50 | $20.76 | $20.20 | $20.41 | $18.68 | 16,686 |
| 2020-04-16 | $20.25 | $21.93 | $19.81 | $20.50 | $18.76 | 13,098 |
| 2020-04-15 | $20.04 | $20.85 | $19.33 | $19.55 | $17.89 | 8,683 |
| 2020-04-14 | $20.80 | $21.25 | $20.00 | $20.07 | $18.37 | 16,951 |
| 2020-04-13 | $21.00 | $21.29 | $18.98 | $20.50 | $18.76 | 8,554 |
| 2020-04-09 | $19.50 | $21.50 | $19.50 | $20.00 | $18.30 | 10,033 |
| 2020-04-08 | $18.29 | $19.44 | $18.29 | $19.35 | $17.71 | 10,787 |
| 2020-04-07 | $18.60 | $19.00 | $18.02 | $18.75 | $17.16 | 5,772 |
| 2020-04-06 | $18.40 | $19.06 | $16.76 | $17.28 | $15.81 | 9,260 |
| 2020-04-03 | $17.49 | $18.90 | $17.44 | $18.50 | $16.93 | 3,717 |
| 2020-04-02 | $19.64 | $19.75 | $19.25 | $19.73 | $18.06 | 9,116 |
| 2020-04-01 | $19.22 | $19.35 | $18.44 | $19.10 | $17.48 | 10,499 |
| 2020-03-31 | $21.00 | $21.00 | $20.00 | $20.29 | $18.57 | 3,095 |
| 2020-03-30 | $21.00 | $22.48 | $20.00 | $20.08 | $18.38 | 9,600 |
| 2020-03-27 | $21.40 | $22.00 | $20.13 | $20.98 | $19.20 | 6,923 |
| 2020-03-26 | $20.30 | $22.05 | $20.29 | $20.70 | $18.94 | 23,757 |
| 2020-03-25 | $20.48 | $20.75 | $19.00 | $20.30 | $18.58 | 10,131 |
| 2020-03-24 | $17.35 | $21.81 | $17.35 | $20.00 | $18.30 | 17,279 |
| 2020-03-23 | $16.98 | $18.60 | $15.18 | $18.60 | $17.02 | 25,494 |
| 2020-03-20 | $15.80 | $19.42 | $15.72 | $17.95 | $16.43 | 9,390 |
| 2020-03-19 | $10.15 | $15.87 | $9.18 | $15.73 | $14.39 | 24,535 |
| 2020-03-18 | $22.15 | $22.15 | $11.00 | $11.02 | $9.99 | 27,372 |
| 2020-03-17 | $22.80 | $23.98 | $21.80 | $22.25 | $20.17 | 9,123 |
| 2020-03-16 | $24.25 | $24.25 | $22.00 | $22.52 | $20.42 | 6,662 |
| 2020-03-13 | $24.80 | $24.90 | $23.84 | $24.27 | $22.00 | 10,748 |
| 2020-03-12 | $25.15 | $25.16 | $24.14 | $24.23 | $21.97 | 15,829 |
| 2020-03-11 | $25.28 | $25.50 | $25.25 | $25.26 | $22.90 | 3,453 |
| 2020-03-10 | $25.34 | $25.47 | $25.20 | $25.22 | $22.87 | 3,233 |
| 2020-03-09 | $25.45 | $25.55 | $25.09 | $25.09 | $22.75 | 5,461 |
| 2020-03-06 | $25.64 | $25.64 | $25.45 | $25.50 | $23.12 | 3,879 |
| 2020-03-05 | $25.50 | $25.57 | $25.33 | $25.38 | $23.01 | 4,390 |
| 2020-03-04 | $25.50 | $25.68 | $25.50 | $25.68 | $23.28 | 7,264 |
| 2020-03-03 | $25.79 | $25.79 | $25.43 | $25.43 | $23.05 | 3,291 |
| 2020-03-02 | $25.37 | $25.90 | $25.36 | $25.83 | $23.42 | 7,994 |
| 2020-02-28 | $25.26 | $25.50 | $24.80 | $25.20 | $22.85 | 14,661 |
| 2020-02-27 | $25.90 | $25.93 | $24.61 | $25.75 | $23.35 | 9,768 |
| 2020-02-26 | $25.98 | $25.98 | $25.98 | $25.98 | $23.55 | 776 |
| 2020-02-25 | $26.13 | $26.34 | $25.98 | $25.98 | $23.56 | 7,934 |
| 2020-02-24 | $26.11 | $26.18 | $26.01 | $26.18 | $23.74 | 7,054 |
| 2020-02-21 | $26.27 | $26.27 | $26.13 | $26.13 | $23.69 | 4,510 |
| 2020-02-20 | $26.15 | $26.20 | $26.14 | $26.14 | $23.70 | 1,731 |
| 2020-02-19 | $26.36 | $26.37 | $26.21 | $26.21 | $23.77 | 84,751 |
| 2020-02-18 | $26.24 | $26.29 | $26.20 | $26.29 | $23.84 | 1,155 |
| 2020-02-14 | $26.40 | $26.57 | $26.36 | $26.37 | $23.78 | 4,727 |
| 2020-02-13 | $26.40 | $26.40 | $26.35 | $26.35 | $23.76 | 342,996 |
| 2020-02-12 | $26.35 | $26.37 | $26.32 | $26.37 | $23.78 | 2,321 |
| 2020-02-11 | $26.31 | $26.44 | $26.31 | $26.32 | $23.73 | 3,143 |
| 2020-02-10 | $26.26 | $26.40 | $26.26 | $26.27 | $23.69 | 2,722 |
| 2020-02-07 | $26.21 | $26.21 | $26.20 | $26.20 | $23.63 | 367 |
| 2020-02-06 | $26.31 | $26.31 | $26.22 | $26.22 | $23.64 | 7,480 |
| 2020-02-05 | $26.27 | $26.33 | $26.16 | $26.21 | $23.64 | 1,283 |
| 2020-02-04 | $26.11 | $26.30 | $26.11 | $26.27 | $23.69 | 6,025 |
| 2020-02-03 | $26.75 | $26.75 | $26.06 | $26.20 | $23.62 | 4,678 |
| 2020-01-31 | $26.24 | $26.64 | $26.13 | $26.13 | $23.56 | 3,318 |
| 2020-01-30 | $26.09 | $26.56 | $26.08 | $26.25 | $23.67 | 2,384 |
| 2020-01-29 | $26.45 | $26.72 | $26.25 | $26.25 | $23.67 | 28,879 |
| 2020-01-28 | $26.70 | $26.70 | $26.30 | $26.45 | $23.85 | 2,196 |
| 2020-01-27 | $26.33 | $26.33 | $26.25 | $26.25 | $23.67 | 1,305 |
| 2020-01-24 | $26.35 | $27.16 | $26.29 | $26.33 | $23.75 | 6,919 |
| 2020-01-23 | $26.37 | $26.60 | $26.37 | $26.60 | $23.99 | 1,664 |
| 2020-01-22 | $26.33 | $27.91 | $26.20 | $26.60 | $23.85 | 20,643 |
| 2020-01-21 | $26.28 | $26.29 | $26.27 | $26.27 | $23.56 | 1,403 |
| 2020-01-17 | $26.25 | $26.39 | $26.11 | $26.38 | $23.66 | 4,692 |
| 2020-01-16 | $26.10 | $26.44 | $25.98 | $26.41 | $23.68 | 8,320 |
| 2020-01-15 | $25.90 | $26.04 | $25.90 | $26.01 | $23.33 | 3,488 |
| 2020-01-14 | $26.00 | $26.00 | $25.95 | $25.96 | $23.28 | 3,441 |
| 2020-01-13 | $25.93 | $26.03 | $25.93 | $26.00 | $23.32 | 1,794 |
| 2020-01-10 | $25.94 | $26.03 | $25.90 | $26.03 | $23.34 | 6,719 |
| 2020-01-09 | $25.97 | $25.97 | $25.94 | $25.96 | $23.28 | 2,378 |
| 2020-01-08 | $25.92 | $25.98 | $25.92 | $25.98 | $23.30 | 845 |
| 2020-01-07 | $25.94 | $25.94 | $25.90 | $25.94 | $23.26 | 2,020 |
| 2020-01-06 | $25.75 | $25.93 | $25.75 | $25.93 | $23.25 | 18,942 |
| 2020-01-03 | $25.79 | $25.83 | $25.79 | $25.83 | $23.16 | 3,179 |
| 2020-01-02 | $25.75 | $25.83 | $25.74 | $25.74 | $23.08 | 6,149 |
| 2019-12-31 | $25.85 | $25.85 | $25.73 | $25.73 | $23.08 | 2,134 |
| 2019-12-30 | $25.70 | $25.85 | $25.70 | $25.85 | $23.18 | 3,421 |
| 2019-12-27 | $25.73 | $25.83 | $25.70 | $25.70 | $23.05 | 2,431 |
| 2019-12-26 | $25.75 | $25.76 | $25.75 | $25.76 | $23.10 | 751 |
| 2019-12-24 | $25.78 | $25.92 | $25.68 | $25.84 | $23.17 | 1,527 |
| 2019-12-23 | $25.76 | $25.76 | $25.76 | $25.76 | $23.10 | 347 |
| 2019-12-20 | $25.79 | $25.89 | $25.67 | $25.89 | $23.22 | 2,109 |
| 2019-12-19 | $25.70 | $25.75 | $25.61 | $25.65 | $23.00 | 2,036 |
| 2019-12-18 | $25.75 | $25.76 | $25.70 | $25.70 | $23.05 | 4,123 |
| 2019-12-17 | $25.90 | $25.90 | $25.80 | $25.80 | $23.01 | 2,606 |
| 2019-12-16 | $25.80 | $25.91 | $25.80 | $25.89 | $23.08 | 2,791 |
| 2019-12-13 | $25.81 | $25.81 | $25.78 | $25.78 | $22.99 | 570 |
| 2019-12-12 | $25.98 | $26.00 | $25.78 | $25.78 | $22.99 | 2,979 |
| 2019-12-11 | $25.94 | $26.07 | $25.94 | $25.95 | $23.14 | 1,288 |
| 2019-12-10 | $26.17 | $26.17 | $26.05 | $26.17 | $23.34 | 2,200 |
| 2019-12-09 | $26.03 | $26.05 | $25.95 | $25.95 | $23.14 | 1,659 |
| 2019-12-06 | $25.97 | $26.07 | $25.97 | $26.03 | $23.22 | 2,737 |
| 2019-12-05 | $25.96 | $25.99 | $25.78 | $25.83 | $23.03 | 1,785 |
| 2019-12-04 | $25.97 | $25.97 | $25.90 | $25.91 | $23.11 | 3,639 |
| 2019-12-03 | $25.94 | $25.99 | $25.94 | $25.96 | $23.15 | 2,008 |
| 2019-12-02 | $26.04 | $26.06 | $25.95 | $26.01 | $23.19 | 3,093 |
| 2019-11-29 | $26.02 | $26.05 | $25.99 | $25.99 | $23.18 | 1,006 |
| 2019-11-27 | $26.03 | $26.07 | $25.94 | $25.95 | $23.14 | 3,258 |
| 2019-11-26 | $26.01 | $26.02 | $26.01 | $26.02 | $23.20 | 854 |
| 2019-11-25 | $26.05 | $26.06 | $26.02 | $26.05 | $23.23 | 1,211 |
| 2019-11-22 | $25.91 | $26.11 | $25.91 | $26.11 | $23.28 | 1,361 |
| 2019-11-21 | $26.07 | $26.12 | $25.95 | $25.95 | $23.14 | 4,406 |
| 2019-11-20 | $25.90 | $25.90 | $25.90 | $25.90 | $23.10 | 469 |
| 2019-11-19 | $26.15 | $26.15 | $26.00 | $26.00 | $23.19 | 4,677 |
| 2019-11-18 | $26.13 | $26.13 | $26.00 | $26.00 | $23.19 | 4,502 |
| 2019-11-15 | $26.24 | $26.24 | $26.21 | $26.21 | $23.24 | 1,071 |
| 2019-11-14 | $26.07 | $26.24 | $26.07 | $26.19 | $23.22 | 1,199 |
| 2019-11-13 | $26.18 | $26.18 | $26.18 | $26.18 | $23.22 | 185 |
| 2019-11-12 | $26.18 | $26.18 | $26.18 | $26.18 | $23.22 | 858 |
| 2019-11-11 | $26.11 | $26.16 | $26.10 | $26.15 | $23.19 | 801 |
| 2019-11-08 | $26.10 | $26.20 | $26.10 | $26.11 | $23.15 | 2,556 |
| 2019-11-07 | $26.15 | $26.26 | $26.10 | $26.15 | $23.19 | 1,508 |
| 2019-11-06 | $26.25 | $26.28 | $26.15 | $26.18 | $23.22 | 5,522 |
| 2019-11-05 | $26.31 | $26.55 | $26.29 | $26.29 | $23.31 | 8,230 |
| 2019-11-04 | $26.48 | $26.64 | $26.28 | $26.50 | $23.50 | 4,865 |
| 2019-11-01 | $26.28 | $27.95 | $26.28 | $26.70 | $23.68 | 16,501 |
| 2019-10-31 | $26.40 | $26.45 | $26.06 | $26.45 | $23.45 | 4,664 |
| 2019-10-30 | $26.50 | $26.50 | $26.19 | $26.35 | $23.37 | 6,051 |
| 2019-10-29 | $26.18 | $26.69 | $26.18 | $26.45 | $23.45 | 18,814 |
| 2019-10-28 | $26.16 | $26.20 | $26.10 | $26.10 | $23.14 | 1,337 |
| 2019-10-25 | $26.24 | $26.24 | $25.92 | $26.06 | $23.10 | 932 |
| 2019-10-24 | $26.20 | $26.24 | $25.91 | $26.00 | $23.05 | 4,083 |
| 2019-10-23 | $26.15 | $26.24 | $25.98 | $26.24 | $23.27 | 3,306 |
| 2019-10-22 | $26.04 | $26.14 | $25.92 | $26.01 | $23.06 | 1,838 |
| 2019-10-21 | $26.14 | $26.14 | $26.14 | $26.14 | $23.18 | 404 |
| 2019-10-18 | $26.01 | $26.25 | $26.01 | $26.25 | $23.15 | 1,181 |
| 2019-10-17 | $26.08 | $26.16 | $26.08 | $26.14 | $23.05 | 1,174 |
| 2019-10-16 | $25.93 | $26.11 | $25.93 | $26.11 | $23.02 | 958 |
| 2019-10-15 | $25.95 | $26.10 | $25.95 | $26.10 | $23.02 | 1,495 |
| 2019-10-14 | $26.01 | $26.10 | $26.01 | $26.10 | $23.02 | 380 |
| 2019-10-11 | $26.06 | $26.09 | $25.94 | $26.04 | $22.96 | 770 |
| 2019-10-10 | $26.02 | $26.07 | $25.98 | $26.07 | $22.99 | 1,020 |
| 2019-10-09 | $26.15 | $26.24 | $26.10 | $26.24 | $23.14 | 1,218 |
| 2019-10-08 | $26.21 | $26.25 | $25.94 | $25.94 | $22.88 | 966 |
| 2019-10-07 | $26.09 | $26.25 | $26.07 | $26.14 | $23.05 | 3,338 |
| 2019-10-04 | $26.02 | $26.02 | $26.02 | $26.02 | $22.94 | 1,125 |
| 2019-10-03 | $26.04 | $26.04 | $26.04 | $26.04 | $22.96 | 200 |
| 2019-10-02 | $25.67 | $25.99 | $25.67 | $25.99 | $22.92 | 5,127 |
| 2019-10-01 | $25.72 | $25.87 | $25.66 | $25.87 | $22.81 | 2,910 |
| 2019-09-30 | $25.81 | $25.84 | $25.81 | $25.81 | $22.76 | 872 |
| 2019-09-27 | $25.70 | $25.83 | $25.50 | $25.83 | $22.78 | 3,563 |
| 2019-09-26 | $25.80 | $25.88 | $25.75 | $25.88 | $22.82 | 5,953 |
| 2019-09-25 | $26.04 | $26.04 | $25.80 | $25.90 | $22.84 | 7,221 |
| 2019-09-24 | $25.90 | $25.90 | $25.90 | $25.90 | $22.84 | 477 |
| 2019-09-23 | $25.91 | $25.91 | $25.91 | $25.91 | $22.85 | 117 |
| 2019-09-20 | $25.86 | $25.91 | $25.86 | $25.91 | $22.85 | 499 |
| 2019-09-19 | $25.82 | $25.83 | $25.75 | $25.79 | $22.74 | 1,333 |
| 2019-09-18 | $25.91 | $25.91 | $25.73 | $25.86 | $22.80 | 1,126 |
| 2019-09-17 | $25.90 | $25.93 | $25.90 | $25.93 | $22.86 | 427 |
| 2019-09-16 | $25.90 | $26.00 | $25.89 | $26.00 | $22.93 | 1,874 |
| 2019-09-13 | $25.95 | $25.96 | $25.92 | $25.92 | $22.73 | 1,549 |
| 2019-09-12 | $26.00 | $26.10 | $26.00 | $26.10 | $22.89 | 2,297 |
| 2019-09-11 | $26.26 | $26.26 | $25.99 | $25.99 | $22.79 | 439 |
| 2019-09-10 | $26.17 | $26.17 | $26.16 | $26.16 | $22.94 | 906 |
| 2019-09-09 | $25.89 | $26.13 | $25.89 | $26.13 | $22.91 | 4,157 |
| 2019-09-06 | $25.80 | $25.86 | $25.80 | $25.86 | $22.68 | 456 |
| 2019-09-05 | $25.76 | $25.86 | $25.75 | $25.86 | $22.68 | 2,357 |
| 2019-09-04 | $25.83 | $25.83 | $25.59 | $25.76 | $22.59 | 4,863 |
| 2019-09-03 | $25.81 | $25.86 | $25.81 | $25.86 | $22.68 | 718 |
| 2019-08-30 | $25.74 | $25.94 | $25.74 | $25.94 | $22.75 | 16,660 |
| 2019-08-29 | $25.65 | $25.76 | $25.65 | $25.70 | $22.54 | 5,473 |
| 2019-08-28 | $25.61 | $25.68 | $25.54 | $25.68 | $22.52 | 6,608 |
| 2019-08-27 | $25.52 | $25.61 | $25.51 | $25.56 | $22.42 | 5,078 |
| 2019-08-26 | $25.50 | $25.57 | $25.38 | $25.50 | $22.36 | 1,775 |
| 2019-08-23 | $25.51 | $25.51 | $25.42 | $25.50 | $22.36 | 4,810 |
| 2019-08-22 | $25.49 | $25.52 | $25.49 | $25.51 | $22.37 | 3,048 |
| 2019-08-21 | $25.42 | $25.48 | $25.42 | $25.48 | $22.34 | 597 |
| 2019-08-20 | $25.43 | $25.43 | $25.43 | $25.43 | $22.30 | 84 |
| 2019-08-19 | $25.35 | $25.46 | $25.30 | $25.43 | $22.30 | 9,472 |
| 2019-08-16 | $25.45 | $25.66 | $25.35 | $25.41 | $22.16 | 14,988 |
| 2019-08-15 | $25.75 | $25.77 | $25.36 | $25.39 | $22.14 | 10,708 |
| 2019-08-14 | $25.85 | $25.87 | $25.75 | $25.75 | $22.45 | 3,604 |
| 2019-08-13 | $25.66 | $25.73 | $25.65 | $25.70 | $22.41 | 2,943 |
| 2019-08-12 | $25.74 | $25.74 | $25.74 | $25.74 | $22.45 | 218 |
| 2019-08-09 | $25.78 | $25.78 | $25.65 | $25.65 | $22.36 | 710 |
| 2019-08-08 | $25.50 | $25.50 | $25.50 | $25.50 | $22.24 | 582 |
| 2019-08-07 | $25.65 | $25.74 | $25.61 | $25.63 | $22.34 | 3,947 |
| 2019-08-06 | $25.53 | $25.82 | $25.53 | $25.55 | $22.28 | 1,025 |
| 2019-08-05 | $25.85 | $25.85 | $25.85 | $25.85 | $22.54 | 762 |
| 2019-08-02 | $25.84 | $25.87 | $25.54 | $25.69 | $22.40 | 4,445 |
| 2019-08-01 | $25.53 | $25.82 | $25.53 | $25.75 | $22.45 | 4,188 |
| 2019-07-31 | $25.69 | $25.69 | $25.49 | $25.49 | $22.23 | 1,886 |
| 2019-07-30 | $25.50 | $25.75 | $25.50 | $25.60 | $22.32 | 2,486 |
| 2019-07-29 | $25.25 | $25.65 | $25.25 | $25.59 | $22.31 | 170,831 |
| 2019-07-26 | $25.25 | $25.34 | $25.21 | $25.21 | $21.98 | 7,299 |
| 2019-07-25 | $25.26 | $25.30 | $25.22 | $25.24 | $22.01 | 11,361 |
| 2019-07-24 | $25.30 | $25.30 | $25.23 | $25.25 | $22.02 | 5,394 |
| 2019-07-23 | $25.25 | $25.43 | $25.25 | $25.25 | $22.02 | 3,073 |
| 2019-07-22 | $25.35 | $25.37 | $25.25 | $25.25 | $22.02 | 8,180 |
| 2019-07-19 | $25.40 | $25.41 | $25.32 | $25.38 | $22.13 | 3,887 |
| 2019-07-18 | $25.45 | $25.58 | $25.44 | $25.46 | $22.07 | 3,391 |
| 2019-07-17 | $25.55 | $25.55 | $25.49 | $25.49 | $22.10 | 3,221 |
| 2019-07-16 | $25.52 | $25.62 | $25.50 | $25.62 | $22.21 | 3,124 |
| 2019-07-15 | $25.64 | $25.66 | $25.52 | $25.52 | $22.12 | 6,112 |
| 2019-07-12 | $25.66 | $25.70 | $25.57 | $25.63 | $22.22 | 2,649 |
| 2019-07-11 | $25.61 | $25.69 | $25.50 | $25.59 | $22.19 | 2,291 |
| 2019-07-10 | $25.55 | $25.60 | $25.50 | $25.59 | $22.19 | 3,969 |
| 2019-07-09 | $25.42 | $25.60 | $25.36 | $25.58 | $22.18 | 6,236 |
| 2019-07-08 | $25.47 | $25.52 | $25.40 | $25.40 | $22.02 | 2,425 |
| 2019-07-05 | $25.39 | $25.44 | $25.39 | $25.44 | $22.06 | 825 |
| 2019-07-03 | $25.36 | $25.36 | $25.36 | $25.36 | $21.98 | 0 |
| 2019-07-02 | $25.40 | $25.40 | $25.36 | $25.36 | $21.98 | 1,668 |
| 2019-07-01 | $25.45 | $25.50 | $25.25 | $25.26 | $21.90 | 5,146 |
| 2019-06-28 | $25.50 | $25.50 | $25.35 | $25.35 | $21.98 | 5,669 |
| 2019-06-27 | $25.56 | $25.75 | $25.47 | $25.47 | $22.08 | 6,033 |
| 2019-06-26 | $25.62 | $25.69 | $25.56 | $25.56 | $22.16 | 1,054 |
| 2019-06-25 | $25.50 | $25.61 | $25.50 | $25.61 | $22.20 | 3,615 |
| 2019-06-24 | $25.52 | $25.56 | $25.51 | $25.56 | $22.16 | 2,483 |
| 2019-06-21 | $25.52 | $25.62 | $25.50 | $25.50 | $22.11 | 2,736 |
| 2019-06-20 | $25.60 | $25.60 | $25.55 | $25.59 | $22.19 | 2,383 |
| 2019-06-19 | $25.59 | $25.59 | $25.59 | $25.59 | $22.19 | 1,956 |
| 2019-06-18 | $25.55 | $25.65 | $25.55 | $25.56 | $22.16 | 17,322 |
| 2019-06-17 | $25.65 | $25.65 | $25.56 | $25.59 | $22.06 | 7,168 |
| 2019-06-14 | $25.64 | $25.64 | $25.56 | $25.56 | $22.03 | 800 |
| 2019-06-13 | $25.65 | $25.66 | $25.60 | $25.60 | $22.07 | 2,900 |
| 2019-06-12 | $25.69 | $25.69 | $25.62 | $25.65 | $22.11 | 2,331 |
| 2019-06-11 | $25.56 | $25.58 | $25.45 | $25.58 | $22.05 | 1,678 |
| 2019-06-10 | $25.66 | $25.68 | $25.42 | $25.49 | $21.97 | 4,572 |
| 2019-06-07 | $25.37 | $25.67 | $25.37 | $25.67 | $22.13 | 1,497 |
| 2019-06-06 | $25.54 | $25.54 | $25.50 | $25.50 | $21.98 | 842 |
| 2019-06-05 | $25.48 | $25.68 | $25.48 | $25.49 | $21.98 | 1,812 |
| 2019-06-04 | $25.65 | $25.68 | $25.52 | $25.60 | $22.06 | 3,730 |
| 2019-06-03 | $25.66 | $25.66 | $25.37 | $25.62 | $22.09 | 6,430 |
| 2019-05-31 | $25.33 | $25.51 | $25.33 | $25.51 | $21.99 | 393 |
| 2019-05-30 | $25.48 | $25.51 | $25.40 | $25.45 | $21.94 | 4,815 |
| 2019-05-29 | $25.23 | $25.51 | $25.21 | $25.50 | $21.98 | 3,120 |
| 2019-05-28 | $25.35 | $25.45 | $25.35 | $25.45 | $21.94 | 1,279 |
| 2019-05-24 | $25.25 | $25.30 | $25.13 | $25.30 | $21.81 | 4,383 |
| 2019-05-23 | $25.07 | $25.25 | $25.07 | $25.25 | $21.77 | 5,479 |
| 2019-05-22 | $25.18 | $25.18 | $24.89 | $25.00 | $21.55 | 8,250 |
| 2019-05-21 | $25.20 | $25.20 | $25.17 | $25.17 | $21.70 | 4,137 |
| 2019-05-20 | $25.34 | $25.35 | $25.33 | $25.33 | $21.71 | 6,523 |
| 2019-05-17 | $25.31 | $25.36 | $25.30 | $25.34 | $21.72 | 1,639 |
| 2019-05-16 | $25.41 | $25.41 | $25.27 | $25.40 | $21.77 | 12,511 |
| 2019-05-15 | $25.38 | $25.38 | $25.30 | $25.33 | $21.71 | 7,412 |
| 2019-05-14 | $25.44 | $25.44 | $25.30 | $25.41 | $21.78 | 1,118 |
| 2019-05-13 | $25.35 | $25.35 | $25.29 | $25.30 | $21.68 | 6,033 |
| 2019-05-10 | $25.28 | $25.28 | $25.28 | $25.28 | $21.67 | 1,124 |
| 2019-05-09 | $25.30 | $25.35 | $25.24 | $25.30 | $21.68 | 4,454 |
| 2019-05-08 | $25.41 | $25.45 | $25.40 | $25.40 | $21.77 | 1,045 |
| 2019-05-07 | $25.46 | $25.51 | $25.46 | $25.48 | $21.84 | 5,006 |
| 2019-05-06 | $25.26 | $25.50 | $25.26 | $25.49 | $21.85 | 3,399 |
| 2019-05-03 | $25.40 | $25.41 | $25.26 | $25.37 | $21.74 | 881 |
| 2019-05-02 | $25.53 | $25.53 | $25.53 | $25.53 | $21.88 | 100 |
| 2019-05-01 | $25.66 | $25.66 | $25.22 | $25.29 | $21.67 | 981 |
| 2019-04-30 | $25.39 | $25.39 | $25.26 | $25.26 | $21.65 | 1,312 |
| 2019-04-29 | $25.25 | $25.25 | $25.25 | $25.25 | $21.64 | 42 |
| 2019-04-26 | $25.25 | $25.26 | $25.25 | $25.25 | $21.64 | 2,723 |
| 2019-04-25 | $25.35 | $25.35 | $25.22 | $25.22 | $21.62 | 1,060 |
| 2019-04-24 | $25.44 | $25.55 | $25.44 | $25.44 | $21.80 | 1,890 |
| 2019-04-23 | $25.45 | $25.55 | $25.45 | $25.55 | $21.90 | 2,938 |
| 2019-04-22 | $25.44 | $25.63 | $25.44 | $25.61 | $21.95 | 845 |
| 2019-04-18 | $25.60 | $25.79 | $25.60 | $25.68 | $22.01 | 1,789 |
| 2019-04-17 | $25.31 | $25.59 | $25.31 | $25.59 | $21.81 | 6,953 |
| 2019-04-16 | $25.64 | $25.64 | $25.06 | $25.55 | $21.77 | 5,754 |
| 2019-04-15 | $25.41 | $25.50 | $25.24 | $25.32 | $21.58 | 5,121 |
| 2019-04-12 | $25.54 | $25.56 | $25.17 | $25.30 | $21.56 | 6,190 |
| 2019-04-11 | $25.64 | $25.64 | $25.55 | $25.55 | $21.78 | 2,412 |
| 2019-04-10 | $25.50 | $25.65 | $25.50 | $25.65 | $21.86 | 3,788 |
| 2019-04-09 | $25.61 | $25.64 | $25.51 | $25.51 | $21.74 | 1,689 |
| 2019-04-08 | $25.68 | $25.68 | $25.50 | $25.53 | $21.76 | 4,166 |
| 2019-04-05 | $25.64 | $25.64 | $25.64 | $25.64 | $21.85 | 15 |
| 2019-04-04 | $25.85 | $25.85 | $25.64 | $25.64 | $21.85 | 507 |
| 2019-04-03 | $25.74 | $25.88 | $25.74 | $25.88 | $22.06 | 800 |
| 2019-04-02 | $25.68 | $25.70 | $25.66 | $25.66 | $21.87 | 574 |
| 2019-04-01 | $25.75 | $25.75 | $25.55 | $25.75 | $21.94 | 2,826 |
| 2019-03-29 | $25.62 | $25.62 | $25.30 | $25.60 | $21.82 | 1,575 |
| 2019-03-28 | $25.54 | $25.54 | $25.45 | $25.45 | $21.69 | 732 |
| 2019-03-27 | $25.33 | $25.51 | $25.30 | $25.33 | $21.59 | 2,891 |
| 2019-03-26 | $25.60 | $25.60 | $25.33 | $25.40 | $21.65 | 3,751 |
| 2019-03-25 | $25.46 | $25.47 | $25.40 | $25.40 | $21.65 | 3,138 |
| 2019-03-22 | $25.46 | $25.60 | $25.45 | $25.60 | $21.82 | 1,576 |
| 2019-03-21 | $25.43 | $25.60 | $25.40 | $25.51 | $21.74 | 1,822 |
| 2019-03-20 | $25.41 | $25.55 | $25.41 | $25.55 | $21.77 | 2,102 |
| 2019-03-19 | $25.26 | $25.41 | $25.26 | $25.41 | $21.66 | 1,300 |
| 2019-03-18 | $25.60 | $25.60 | $25.57 | $25.57 | $21.67 | 672 |
| 2019-03-15 | $25.55 | $25.60 | $25.53 | $25.60 | $21.69 | 4,981 |
| 2019-03-14 | $25.69 | $25.69 | $25.51 | $25.60 | $21.69 | 12,448 |
| 2019-03-13 | $25.55 | $25.63 | $25.55 | $25.63 | $21.72 | 791 |
| 2019-03-12 | $25.53 | $25.53 | $25.50 | $25.50 | $21.61 | 968 |
| 2019-03-11 | $25.50 | $25.53 | $25.50 | $25.53 | $21.63 | 500 |
| 2019-03-08 | $25.64 | $25.66 | $25.64 | $25.65 | $21.73 | 765 |
| 2019-03-07 | $25.55 | $25.64 | $25.55 | $25.64 | $21.73 | 3,450 |
| 2019-03-06 | $25.60 | $25.66 | $25.60 | $25.64 | $21.73 | 1,579 |
| 2019-03-05 | $25.52 | $25.59 | $25.50 | $25.54 | $21.64 | 4,317 |
| 2019-03-04 | $25.45 | $25.53 | $25.45 | $25.53 | $21.63 | 1,151 |
| 2019-03-01 | $25.38 | $25.67 | $25.38 | $25.57 | $21.66 | 1,227 |
| 2019-02-28 | $25.50 | $25.51 | $25.40 | $25.51 | $21.62 | 1,875 |
| 2019-02-27 | $25.35 | $25.50 | $25.35 | $25.39 | $21.51 | 2,783 |
| 2019-02-26 | $25.46 | $25.80 | $25.40 | $25.80 | $21.86 | 4,609 |
| 2019-02-25 | $25.21 | $25.45 | $25.21 | $25.43 | $21.55 | 3,760 |
| 2019-02-22 | $25.33 | $25.40 | $25.33 | $25.35 | $21.48 | 5,391 |
| 2019-02-21 | $25.20 | $25.23 | $25.15 | $25.15 | $21.31 | 10,618 |
| 2019-02-20 | $25.14 | $25.14 | $25.14 | $25.14 | $21.30 | 1,640 |
| 2019-02-19 | $25.24 | $25.26 | $25.00 | $25.18 | $21.34 | 5,236 |
| 2019-02-15 | $25.26 | $25.32 | $25.26 | $25.30 | $21.31 | 2,605 |
| 2019-02-14 | $25.25 | $25.32 | $25.25 | $25.32 | $21.33 | 4,911 |
| 2019-02-13 | $25.20 | $25.23 | $25.17 | $25.23 | $21.25 | 1,288 |
| 2019-02-12 | $25.10 | $25.25 | $25.05 | $25.15 | $21.19 | 12,188 |
| 2019-02-11 | $25.17 | $25.17 | $25.17 | $25.17 | $21.20 | 233 |
| 2019-02-08 | $25.30 | $25.32 | $25.30 | $25.30 | $21.31 | 11,649 |
| 2019-02-07 | $25.14 | $25.31 | $25.14 | $25.29 | $21.31 | 1,105 |
| 2019-02-06 | $25.05 | $25.35 | $25.05 | $25.25 | $21.27 | 2,550 |
| 2019-02-05 | $25.17 | $25.33 | $25.17 | $25.28 | $21.29 | 750 |
| 2019-02-04 | $25.20 | $25.29 | $25.20 | $25.26 | $21.28 | 4,200 |
| 2019-02-01 | $25.04 | $25.35 | $25.04 | $25.25 | $21.27 | 3,352 |
| 2019-01-31 | $25.22 | $25.22 | $24.95 | $25.22 | $21.25 | 1,203 |
| 2019-01-30 | $25.23 | $25.23 | $25.10 | $25.19 | $21.22 | 600 |
| 2019-01-29 | $25.23 | $25.25 | $25.22 | $25.22 | $21.25 | 2,648 |
| 2019-01-28 | $25.24 | $25.24 | $25.20 | $25.22 | $21.25 | 14,911 |
| 2019-01-25 | $25.24 | $25.24 | $25.09 | $25.09 | $21.14 | 34,406 |
| 2019-01-24 | $25.06 | $25.34 | $25.00 | $25.23 | $21.25 | 5,548 |
| 2019-01-23 | $25.07 | $25.20 | $24.78 | $25.20 | $21.23 | 11,141 |
| 2019-01-22 | $24.66 | $24.92 | $24.66 | $24.66 | $20.78 | 4,510 |
| 2019-01-18 | $24.99 | $24.99 | $24.36 | $24.67 | $20.78 | 7,174 |
| 2019-01-17 | $24.97 | $25.18 | $24.95 | $25.00 | $21.06 | 5,772 |
| 2019-01-16 | $25.24 | $25.38 | $25.10 | $25.20 | $21.11 | 4,595 |
| 2019-01-15 | $24.88 | $25.32 | $24.80 | $25.32 | $21.21 | 3,968 |
| 2019-01-14 | $24.90 | $25.14 | $24.90 | $25.14 | $21.06 | 8,029 |
| 2019-01-11 | $24.68 | $25.00 | $24.56 | $24.91 | $20.86 | 8,627 |
| 2019-01-10 | $24.50 | $24.50 | $24.50 | $24.50 | $20.52 | 664 |
| 2019-01-09 | $24.23 | $24.91 | $24.23 | $24.91 | $20.86 | 4,072 |
| 2019-01-08 | $23.70 | $24.23 | $23.70 | $24.23 | $20.29 | 9,310 |
| 2019-01-07 | $23.70 | $23.80 | $23.60 | $23.65 | $19.81 | 14,686 |
| 2019-01-04 | $23.76 | $23.80 | $23.59 | $23.60 | $19.77 | 27,579 |
| 2019-01-03 | $23.78 | $23.80 | $23.68 | $23.71 | $19.86 | 1,628 |
| 2019-01-02 | $23.30 | $23.78 | $23.24 | $23.78 | $19.92 | 3,529 |
| 2018-12-31 | $23.30 | $23.37 | $23.04 | $23.28 | $19.50 | 12,400 |
| 2018-12-28 | $23.05 | $23.30 | $23.03 | $23.19 | $19.42 | 7,619 |
| 2018-12-27 | $23.30 | $23.30 | $23.03 | $23.03 | $19.29 | 6,562 |
| 2018-12-26 | $23.10 | $23.42 | $23.03 | $23.27 | $19.49 | 6,195 |
| 2018-12-24 | $23.50 | $23.51 | $23.04 | $23.23 | $19.46 | 4,257 |
| 2018-12-21 | $23.93 | $23.94 | $23.80 | $23.80 | $19.93 | 1,293 |
| 2018-12-20 | $24.08 | $24.10 | $23.66 | $23.96 | $20.07 | 4,599 |
| 2018-12-19 | $24.46 | $24.46 | $23.54 | $24.01 | $20.11 | 17,781 |
| 2018-12-18 | $24.64 | $24.65 | $24.32 | $24.32 | $20.24 | 1,265 |
| 2018-12-17 | $24.58 | $24.67 | $24.55 | $24.55 | $20.44 | 4,320 |
| 2018-12-14 | $24.59 | $24.62 | $24.59 | $24.62 | $20.50 | 564 |
| 2018-12-13 | $24.67 | $24.67 | $24.61 | $24.61 | $20.49 | 937 |
| 2018-12-12 | $24.70 | $24.70 | $24.65 | $24.67 | $20.54 | 1,800 |
| 2018-12-11 | $24.55 | $24.73 | $24.55 | $24.57 | $20.46 | 5,026 |
| 2018-12-10 | $24.65 | $24.80 | $24.64 | $24.64 | $20.51 | 5,552 |
| 2018-12-07 | $24.75 | $24.79 | $24.68 | $24.75 | $20.61 | 5,461 |
| 2018-12-06 | $24.85 | $24.85 | $24.70 | $24.79 | $20.63 | 4,767 |
| 2018-12-04 | $24.95 | $24.95 | $24.72 | $24.72 | $20.58 | 2,615 |
| 2018-12-03 | $24.90 | $24.95 | $24.80 | $24.80 | $20.65 | 8,354 |
| 2018-11-30 | $24.95 | $24.95 | $24.72 | $24.86 | $20.69 | 2,516 |
| 2018-11-29 | $24.93 | $24.95 | $24.75 | $24.93 | $20.76 | 9,866 |
| 2018-11-28 | $24.85 | $24.94 | $24.80 | $24.87 | $20.71 | 5,468 |
| 2018-11-27 | $24.93 | $24.94 | $24.75 | $24.89 | $20.72 | 6,391 |
| 2018-11-26 | $25.21 | $25.21 | $25.00 | $25.00 | $20.81 | 1,730 |
| 2018-11-23 | $24.98 | $25.00 | $24.98 | $24.99 | $20.81 | 1,497 |
| 2018-11-21 | $24.71 | $25.22 | $24.71 | $25.18 | $20.96 | 1,140 |
| 2018-11-20 | $25.13 | $25.22 | $24.83 | $25.08 | $20.88 | 8,346 |
| 2018-11-19 | $25.15 | $25.30 | $24.97 | $25.11 | $20.90 | 5,376 |
| 2018-11-16 | $25.33 | $25.33 | $25.20 | $25.33 | $20.97 | 1,796 |
| 2018-11-15 | $25.09 | $25.21 | $25.02 | $25.20 | $20.86 | 2,782 |
| 2018-11-14 | $25.02 | $25.20 | $25.02 | $25.20 | $20.86 | 851 |
| 2018-11-13 | $25.02 | $25.12 | $25.02 | $25.08 | $20.76 | 5,547 |
| 2018-11-12 | $25.00 | $25.18 | $25.00 | $25.01 | $20.70 | 5,115 |
| 2018-11-09 | $25.03 | $25.33 | $24.98 | $25.00 | $20.69 | 4,738 |
| 2018-11-08 | $24.98 | $25.08 | $24.95 | $25.04 | $20.73 | 4,151 |
| 2018-11-07 | $24.90 | $25.00 | $24.88 | $25.00 | $20.69 | 7,849 |
| 2018-11-06 | $24.97 | $24.97 | $24.92 | $24.97 | $20.67 | 1,178 |
| 2018-11-05 | $24.81 | $25.03 | $24.81 | $24.90 | $20.61 | 8,547 |
| 2018-11-02 | $24.93 | $24.93 | $24.81 | $24.86 | $20.58 | 2,336 |
| 2018-11-01 | $24.98 | $24.99 | $24.75 | $24.75 | $20.49 | 8,277 |
| 2018-10-31 | $24.85 | $24.97 | $24.79 | $24.90 | $20.61 | 15,409 |
| 2018-10-30 | $24.95 | $24.95 | $24.83 | $24.83 | $20.55 | 1,657 |
| 2018-10-29 | $24.86 | $24.86 | $24.80 | $24.85 | $20.57 | 3,324 |
| 2018-10-26 | $24.79 | $24.90 | $24.70 | $24.70 | $20.44 | 4,196 |
| 2018-10-25 | $24.75 | $24.99 | $24.61 | $24.85 | $20.57 | 6,755 |
| 2018-10-24 | $25.15 | $25.16 | $24.76 | $24.77 | $20.50 | 1,366 |
| 2018-10-23 | $24.92 | $24.92 | $24.81 | $24.81 | $20.54 | 1,663 |
| 2018-10-22 | $24.99 | $24.99 | $24.87 | $24.87 | $20.59 | 2,658 |
| 2018-10-19 | $24.88 | $24.99 | $24.88 | $24.96 | $20.66 | 6,712 |
| 2018-10-18 | $24.90 | $24.94 | $24.84 | $24.93 | $20.63 | 16,722 |
| 2018-10-17 | $25.00 | $25.00 | $24.95 | $24.96 | $20.54 | 10,225 |
| 2018-10-16 | $25.09 | $25.09 | $25.00 | $25.00 | $20.57 | 3,715 |
| 2018-10-15 | $25.08 | $25.09 | $25.00 | $25.09 | $20.65 | 2,635 |
| 2018-10-12 | $25.02 | $25.02 | $24.91 | $24.96 | $20.54 | 2,100 |
| 2018-10-11 | $25.10 | $25.10 | $24.90 | $24.90 | $20.49 | 3,728 |
| 2018-10-10 | $25.06 | $25.06 | $24.90 | $25.00 | $20.57 | 1,873 |
| 2018-10-09 | $24.94 | $24.96 | $24.90 | $24.90 | $20.49 | 5,263 |
| 2018-10-08 | $24.90 | $25.04 | $24.90 | $24.95 | $20.53 | 9,792 |
| 2018-10-05 | $24.95 | $25.14 | $24.92 | $24.92 | $20.51 | 4,426 |
| 2018-10-04 | $24.95 | $25.17 | $24.95 | $25.10 | $20.66 | 3,345 |
| 2018-10-03 | $25.05 | $25.09 | $24.95 | $24.95 | $20.53 | 8,758 |
| 2018-10-02 | $24.97 | $25.20 | $24.97 | $24.98 | $20.56 | 2,179 |
| 2018-10-01 | $25.09 | $25.22 | $24.95 | $25.22 | $20.75 | 8,003 |
| 2018-09-28 | $24.97 | $25.25 | $24.88 | $25.25 | $20.78 | 1,442 |
| 2018-09-27 | $24.96 | $25.20 | $24.87 | $24.87 | $20.47 | 5,220 |
| 2018-09-26 | $25.05 | $25.05 | $24.86 | $24.86 | $20.46 | 19,141 |
| 2018-09-25 | $25.12 | $25.64 | $25.03 | $25.04 | $20.61 | 24,426 |
| 2018-09-24 | $25.05 | $25.44 | $25.03 | $25.03 | $20.60 | 11,643 |
| 2018-09-21 | $25.15 | $25.26 | $25.08 | $25.10 | $20.66 | 4,155 |
| 2018-09-20 | $25.15 | $25.60 | $25.11 | $25.25 | $20.78 | 8,099 |
| 2018-09-19 | $25.20 | $25.29 | $25.15 | $25.15 | $20.70 | 6,006 |
| 2018-09-18 | $25.32 | $25.40 | $25.30 | $25.30 | $20.82 | 3,576 |
| 2018-09-17 | $25.50 | $25.50 | $25.42 | $25.45 | $20.83 | 805 |
| 2018-09-14 | $25.37 | $25.52 | $25.37 | $25.52 | $20.88 | 217 |
| 2018-09-13 | $25.60 | $25.60 | $25.49 | $25.49 | $20.85 | 220 |
| 2018-09-12 | $25.45 | $25.48 | $25.45 | $25.48 | $20.84 | 491 |
| 2018-09-11 | $25.55 | $25.55 | $25.40 | $25.41 | $20.79 | 2,967 |
| 2018-09-10 | $25.37 | $25.50 | $25.37 | $25.45 | $20.82 | 1,000 |
| 2018-09-07 | $25.37 | $25.37 | $25.37 | $25.37 | $20.76 | 1,000 |
| 2018-09-06 | $25.44 | $25.50 | $25.42 | $25.43 | $20.81 | 1,482 |
| 2018-09-05 | $25.51 | $25.51 | $25.37 | $25.43 | $20.81 | 5,667 |
| 2018-09-04 | $25.46 | $25.46 | $25.41 | $25.43 | $20.81 | 6,437 |
| 2018-08-31 | $25.46 | $25.46 | $25.43 | $25.45 | $20.82 | 891 |
| 2018-08-30 | $25.37 | $25.45 | $25.37 | $25.45 | $20.82 | 1,726 |
| 2018-08-29 | $25.41 | $25.41 | $25.41 | $25.41 | $20.79 | 1,509 |
| 2018-08-28 | $25.42 | $25.42 | $25.42 | $25.42 | $20.80 | 1 |
| 2018-08-27 | $25.37 | $25.43 | $25.37 | $25.42 | $20.80 | 1,348 |
| 2018-08-24 | $25.52 | $25.53 | $25.44 | $25.44 | $20.81 | 3,167 |
| 2018-08-23 | $25.30 | $25.41 | $25.30 | $25.40 | $20.78 | 4,223 |
| 2018-08-22 | $25.31 | $25.39 | $25.30 | $25.30 | $20.70 | 2,153 |
| 2018-08-21 | $25.35 | $25.35 | $25.25 | $25.25 | $20.66 | 1,273 |
| 2018-08-20 | $25.39 | $25.39 | $25.36 | $25.36 | $20.75 | 1,217 |
| 2018-08-17 | $25.40 | $25.40 | $25.40 | $25.40 | $20.66 | 0 |
| 2018-08-16 | $25.40 | $25.40 | $25.30 | $25.40 | $20.66 | 966 |
| 2018-08-15 | $25.38 | $25.40 | $25.37 | $25.40 | $20.66 | 503 |
| 2018-08-14 | $25.25 | $25.40 | $25.25 | $25.30 | $20.58 | 2,541 |
| 2018-08-13 | $25.33 | $25.36 | $24.99 | $25.31 | $20.59 | 4,912 |
| 2018-08-10 | $25.38 | $25.47 | $25.38 | $25.47 | $20.72 | 2,741 |
| 2018-08-09 | $25.36 | $25.45 | $25.36 | $25.45 | $20.70 | 2,936 |
| 2018-08-08 | $25.41 | $25.41 | $25.41 | $25.41 | $20.67 | 85 |
| 2018-08-07 | $25.50 | $25.50 | $25.40 | $25.41 | $20.67 | 400 |
| 2018-08-06 | $25.47 | $25.47 | $25.43 | $25.45 | $20.70 | 1,558 |
| 2018-08-03 | $25.33 | $25.46 | $25.33 | $25.44 | $20.70 | 4,035 |
| 2018-08-02 | $25.50 | $25.50 | $25.40 | $25.40 | $20.66 | 700 |
| 2018-08-01 | $25.54 | $25.54 | $25.53 | $25.53 | $20.77 | 377 |
| 2018-07-31 | $25.54 | $25.54 | $25.38 | $25.38 | $20.64 | 1,817 |
| 2018-07-30 | $25.47 | $25.47 | $25.47 | $25.47 | $20.72 | 100 |
| 2018-07-27 | $25.45 | $25.47 | $25.45 | $25.47 | $20.72 | 2,358 |
| 2018-07-26 | $25.27 | $25.38 | $25.27 | $25.38 | $20.65 | 1,473 |
| 2018-07-25 | $25.48 | $25.48 | $25.48 | $25.48 | $20.73 | 1,000 |
| 2018-07-24 | $25.38 | $25.50 | $25.34 | $25.49 | $20.74 | 1,625 |
| 2018-07-23 | $25.64 | $25.64 | $25.37 | $25.39 | $20.65 | 2,450 |
| 2018-07-20 | $25.36 | $25.47 | $25.36 | $25.47 | $20.72 | 708 |
| 2018-07-19 | $25.50 | $25.50 | $25.35 | $25.48 | $20.73 | 3,349 |
| 2018-07-18 | $25.57 | $25.57 | $25.50 | $25.51 | $20.63 | 3,445 |
| 2018-07-17 | $25.46 | $25.56 | $25.46 | $25.47 | $20.60 | 1,806 |
| 2018-07-16 | $25.49 | $25.60 | $25.49 | $25.56 | $20.68 | 5,523 |
| 2018-07-13 | $25.46 | $25.58 | $25.46 | $25.58 | $20.69 | 2,960 |
| 2018-07-12 | $25.32 | $25.37 | $25.32 | $25.37 | $20.52 | 25,489 |
| 2018-07-11 | $25.58 | $25.58 | $25.37 | $25.39 | $20.54 | 4,274 |
| 2018-07-10 | $25.47 | $25.53 | $25.47 | $25.53 | $20.65 | 4,490 |
| 2018-07-09 | $25.38 | $25.41 | $25.38 | $25.41 | $20.55 | 1,151 |
| 2018-07-06 | $25.48 | $25.48 | $25.37 | $25.43 | $20.57 | 1,277 |
| 2018-07-05 | $25.44 | $25.68 | $25.22 | $25.56 | $20.68 | 3,260 |
| 2018-07-03 | $25.43 | $25.43 | $25.35 | $25.35 | $20.51 | 4,930 |
| 2018-07-02 | $25.43 | $25.43 | $25.17 | $25.32 | $20.48 | 4,212 |
| 2018-06-29 | $25.45 | $25.48 | $25.38 | $25.41 | $20.55 | 1,535 |
| 2018-06-28 | $25.43 | $25.43 | $25.40 | $25.40 | $20.54 | 1,033 |
| 2018-06-27 | $25.42 | $25.45 | $25.35 | $25.35 | $20.51 | 2,610 |
| 2018-06-26 | $25.45 | $25.47 | $25.40 | $25.40 | $20.55 | 1,763 |
| 2018-06-25 | $25.64 | $25.64 | $25.38 | $25.48 | $20.61 | 1,268 |
| 2018-06-22 | $25.23 | $25.30 | $25.23 | $25.28 | $20.45 | 3,851 |
| 2018-06-21 | $25.15 | $25.29 | $25.15 | $25.23 | $20.41 | 16,265 |
| 2018-06-20 | $25.14 | $25.27 | $25.14 | $25.21 | $20.39 | 3,321 |
| 2018-06-19 | $25.32 | $25.35 | $25.08 | $25.30 | $20.46 | 4,696 |
| 2018-06-18 | $25.22 | $25.43 | $25.22 | $25.43 | $20.45 | 3,060 |
| 2018-06-15 | $25.24 | $25.38 | $25.22 | $25.37 | $20.40 | 5,643 |
| 2018-06-14 | $25.24 | $25.24 | $25.19 | $25.24 | $20.30 | 1,945 |
| 2018-06-13 | $25.20 | $25.24 | $25.17 | $25.22 | $20.28 | 11,521 |
| 2018-06-12 | $25.23 | $25.23 | $25.12 | $25.20 | $20.27 | 4,105 |
| 2018-06-11 | $25.13 | $25.30 | $24.99 | $25.24 | $20.30 | 3,157 |
| 2018-06-08 | $25.05 | $25.05 | $24.87 | $24.98 | $20.09 | 7,601 |
| 2018-06-07 | $25.05 | $25.38 | $24.97 | $25.01 | $20.11 | 5,357 |
| 2018-06-06 | $25.02 | $25.02 | $24.94 | $24.98 | $20.09 | 2,092 |
| 2018-06-05 | $25.00 | $25.00 | $24.78 | $25.00 | $20.11 | 7,553 |
| 2018-06-04 | $25.05 | $25.05 | $24.88 | $24.92 | $20.04 | 5,401 |
| 2018-06-01 | $25.00 | $25.00 | $24.76 | $24.86 | $19.99 | 4,697 |
| 2018-05-31 | $24.94 | $25.04 | $24.83 | $24.87 | $20.00 | 7,488 |
| 2018-05-30 | $24.67 | $24.95 | $24.67 | $24.92 | $20.04 | 2,612 |
| 2018-05-29 | $24.88 | $24.89 | $24.57 | $24.67 | $19.84 | 17,024 |
| 2018-05-25 | $24.90 | $24.90 | $24.87 | $24.90 | $20.03 | 2,286 |
| 2018-05-24 | $24.92 | $24.98 | $24.86 | $24.90 | $20.03 | 14,263 |
| 2018-05-23 | $24.95 | $24.99 | $24.94 | $24.94 | $20.06 | 6,825 |
| 2018-05-22 | $25.00 | $25.02 | $24.86 | $24.95 | $20.06 | 3,740 |
| 2018-05-21 | $25.05 | $25.05 | $24.85 | $24.94 | $20.06 | 5,285 |
| 2018-05-18 | $25.03 | $25.13 | $25.01 | $25.13 | $20.09 | 3,392 |
| 2018-05-17 | $25.16 | $25.16 | $24.88 | $24.97 | $19.96 | 3,208 |
| 2018-05-16 | $25.16 | $25.16 | $25.12 | $25.12 | $20.09 | 2,392 |
| 2018-05-15 | $25.15 | $25.29 | $25.11 | $25.12 | $20.09 | 30,691 |
| 2018-05-14 | $25.11 | $25.25 | $25.11 | $25.25 | $20.19 | 4,868 |
| 2018-05-11 | $25.08 | $25.09 | $25.08 | $25.09 | $20.06 | 780 |
| 2018-05-10 | $25.08 | $25.08 | $25.08 | $25.08 | $20.06 | 309 |
| 2018-05-09 | $24.99 | $25.03 | $24.90 | $24.90 | $19.91 | 7,436 |
| 2018-05-08 | $24.95 | $25.07 | $24.90 | $24.97 | $19.97 | 6,807 |
| 2018-05-07 | $25.09 | $25.09 | $24.95 | $24.95 | $19.95 | 4,314 |
| 2018-05-04 | $24.95 | $25.46 | $24.95 | $24.95 | $19.95 | 13,341 |
| 2018-05-03 | $24.96 | $24.98 | $24.95 | $24.98 | $19.97 | 3,310 |
| 2018-05-02 | $24.98 | $24.98 | $24.98 | $24.98 | $19.97 | 429 |
| 2018-05-01 | $24.95 | $25.00 | $24.95 | $25.00 | $19.99 | 1,560 |
| 2018-04-30 | $25.00 | $25.00 | $24.90 | $24.99 | $19.98 | 3,261 |
| 2018-04-27 | $24.98 | $25.00 | $24.72 | $24.99 | $19.98 | 4,493 |
| 2018-04-26 | $25.00 | $25.00 | $25.00 | $25.00 | $19.99 | 100 |
| 2018-04-25 | $25.00 | $25.00 | $24.63 | $24.83 | $19.86 | 7,618 |
| 2018-04-24 | $24.81 | $24.91 | $24.72 | $24.72 | $19.77 | 2,972 |
| 2018-04-23 | $25.03 | $25.03 | $24.85 | $24.97 | $19.97 | 4,199 |
| 2018-04-20 | $24.82 | $24.98 | $24.82 | $24.95 | $19.95 | 4,263 |
| 2018-04-19 | $24.88 | $24.93 | $24.76 | $24.85 | $19.87 | 1,882 |
| 2018-04-18 | $25.00 | $25.03 | $25.00 | $25.03 | $19.90 | 2,201 |
| 2018-04-17 | $25.04 | $25.10 | $24.99 | $24.99 | $19.86 | 3,780 |
| 2018-04-16 | $25.01 | $25.09 | $24.99 | $25.09 | $19.94 | 3,364 |
| 2018-04-13 | $25.10 | $25.10 | $24.99 | $24.99 | $19.86 | 12,376 |
| 2018-04-12 | $25.00 | $25.05 | $25.00 | $25.00 | $19.87 | 15,196 |
| 2018-04-11 | $24.98 | $25.05 | $24.95 | $25.00 | $19.87 | 7,906 |
| 2018-04-10 | $24.98 | $25.00 | $24.82 | $24.90 | $19.79 | 14,035 |
| 2018-04-09 | $24.90 | $25.00 | $24.81 | $24.98 | $19.86 | 6,085 |
| 2018-04-06 | $24.85 | $24.97 | $24.85 | $24.94 | $19.83 | 2,689 |
| 2018-04-05 | $24.93 | $24.98 | $24.85 | $24.92 | $19.81 | 15,785 |
| 2018-04-04 | $24.85 | $24.93 | $24.85 | $24.93 | $19.82 | 3,482 |
| 2018-04-03 | $24.94 | $24.94 | $24.80 | $24.93 | $19.82 | 5,258 |
| 2018-04-02 | $24.79 | $24.82 | $24.78 | $24.80 | $19.71 | 11,863 |
| 2018-03-29 | $24.98 | $24.98 | $24.79 | $24.83 | $19.73 | 3,084 |
| 2018-03-28 | $24.74 | $24.99 | $24.74 | $24.85 | $19.75 | 18,406 |
| 2018-03-27 | $24.76 | $24.94 | $24.76 | $24.85 | $19.75 | 14,265 |
| 2018-03-26 | $24.90 | $24.94 | $24.90 | $24.94 | $19.83 | 545 |
| 2018-03-23 | $24.83 | $24.95 | $24.83 | $24.92 | $19.81 | 9,491 |
| 2018-03-22 | $24.83 | $24.95 | $24.83 | $24.95 | $19.83 | 6,087 |
| 2018-03-21 | $24.90 | $24.97 | $24.83 | $24.95 | $19.83 | 19,293 |
| 2018-03-20 | $24.90 | $24.90 | $24.87 | $24.90 | $19.79 | 1,782 |
| 2018-03-19 | $24.97 | $24.97 | $24.83 | $24.90 | $19.79 | 2,009 |
| 2018-03-16 | $25.00 | $25.00 | $24.95 | $24.98 | $19.74 | 11,162 |
| 2018-03-15 | $25.08 | $25.12 | $24.98 | $24.99 | $19.75 | 26,896 |
| 2018-03-14 | $24.95 | $24.98 | $24.94 | $24.98 | $19.74 | 4,476 |
| 2018-03-13 | $24.92 | $25.03 | $24.92 | $24.96 | $19.73 | 16,347 |
| 2018-03-12 | $24.98 | $25.05 | $24.95 | $24.99 | $19.75 | 5,408 |
| 2018-03-09 | $25.05 | $25.14 | $24.91 | $24.97 | $19.73 | 6,763 |
| 2018-03-08 | $25.29 | $25.29 | $25.03 | $25.05 | $19.80 | 6,659 |
| 2018-03-07 | $25.08 | $25.18 | $25.00 | $25.05 | $19.80 | 5,181 |
| 2018-03-06 | $25.00 | $25.10 | $24.97 | $25.10 | $19.84 | 2,333 |
| 2018-03-05 | $25.03 | $25.20 | $24.85 | $24.90 | $19.68 | 9,839 |
| 2018-03-02 | $25.10 | $25.27 | $25.08 | $25.08 | $19.82 | 1,294 |
| 2018-03-01 | $25.17 | $25.17 | $25.01 | $25.15 | $19.88 | 3,469 |
| 2018-02-28 | $25.25 | $25.26 | $25.02 | $25.13 | $19.86 | 15,079 |
| 2018-02-27 | $25.10 | $25.10 | $25.00 | $25.10 | $19.84 | 1,986 |
| 2018-02-26 | $25.04 | $25.11 | $24.91 | $25.03 | $19.78 | 8,142 |
| 2018-02-23 | $25.22 | $25.23 | $25.11 | $25.23 | $19.94 | 2,190 |
| 2018-02-22 | $25.02 | $25.20 | $25.02 | $25.20 | $19.92 | 2,538 |
| 2018-02-21 | $25.16 | $25.23 | $25.15 | $25.23 | $19.94 | 2,784 |
| 2018-02-20 | $25.21 | $25.25 | $25.15 | $25.25 | $19.95 | 2,700 |
| 2018-02-16 | $25.31 | $25.31 | $25.10 | $25.15 | $19.88 | 6,377 |
| 2018-02-15 | $25.13 | $25.18 | $25.13 | $25.18 | $19.90 | 683 |
| 2018-02-14 | $25.25 | $25.25 | $24.56 | $25.25 | $19.84 | 7,725 |
| 2018-02-13 | $25.34 | $25.36 | $25.31 | $25.31 | $19.89 | 2,687 |
| 2018-02-12 | $25.35 | $25.36 | $25.34 | $25.36 | $19.93 | 1,417 |
| 2018-02-09 | $25.30 | $25.37 | $25.30 | $25.32 | $19.90 | 2,267 |
| 2018-02-08 | $25.40 | $25.48 | $25.30 | $25.32 | $19.90 | 3,720 |
| 2018-02-07 | $25.57 | $25.57 | $25.45 | $25.54 | $20.07 | 1,105 |
| 2018-02-06 | $25.44 | $25.45 | $25.23 | $25.32 | $19.90 | 8,724 |
| 2018-02-05 | $25.60 | $25.60 | $25.06 | $25.51 | $20.04 | 12,279 |
| 2018-02-02 | $25.78 | $25.78 | $25.70 | $25.77 | $20.25 | 2,342 |
| 2018-02-01 | $25.42 | $25.79 | $25.42 | $25.71 | $20.20 | 3,768 |
| 2018-01-31 | $25.32 | $25.83 | $25.32 | $25.50 | $20.04 | 21,057 |
| 2018-01-30 | $25.76 | $25.76 | $25.31 | $25.57 | $20.09 | 8,390 |
| 2018-01-29 | $26.04 | $26.05 | $25.76 | $25.76 | $20.24 | 3,719 |
| 2018-01-26 | $25.85 | $25.91 | $25.85 | $25.91 | $20.35 | 1,411 |
| 2018-01-25 | $25.98 | $25.98 | $25.89 | $25.95 | $20.39 | 1,585 |
| 2018-01-24 | $25.95 | $26.03 | $25.75 | $25.95 | $20.39 | 4,944 |
| 2018-01-23 | $26.14 | $26.14 | $25.95 | $26.09 | $20.50 | 3,174 |
| 2018-01-22 | $25.90 | $26.00 | $25.85 | $26.00 | $20.43 | 1,980 |
| 2018-01-19 | $26.00 | $26.00 | $25.88 | $25.95 | $20.39 | 1,548 |
| 2018-01-18 | $25.77 | $26.20 | $25.77 | $25.97 | $20.29 | 5,674 |
| 2018-01-17 | $26.16 | $26.16 | $25.93 | $25.93 | $20.26 | 1,617 |
| 2018-01-16 | $26.25 | $26.25 | $25.89 | $25.98 | $20.30 | 7,937 |
| 2018-01-12 | $26.01 | $26.01 | $25.96 | $25.98 | $20.30 | 1,035 |
| 2018-01-11 | $25.90 | $25.99 | $25.79 | $25.82 | $20.17 | 8,055 |
| 2018-01-10 | $25.98 | $25.98 | $25.85 | $25.85 | $20.20 | 1,465 |
| 2018-01-09 | $25.95 | $26.00 | $25.86 | $25.98 | $20.30 | 3,952 |
| 2018-01-08 | $25.83 | $25.85 | $25.81 | $25.81 | $20.17 | 3,031 |
| 2018-01-05 | $25.91 | $25.98 | $25.86 | $25.95 | $20.28 | 2,111 |
| 2018-01-04 | $25.81 | $25.85 | $25.73 | $25.73 | $20.10 | 10,582 |
| 2018-01-03 | $25.86 | $25.86 | $25.84 | $25.84 | $20.19 | 737 |
| 2018-01-02 | $25.86 | $25.89 | $25.86 | $25.86 | $20.21 | 2,435 |
| 2017-12-29 | $25.90 | $25.98 | $25.84 | $25.90 | $20.24 | 4,630 |
| 2017-12-28 | $25.86 | $25.90 | $25.79 | $25.88 | $20.22 | 10,523 |
| 2017-12-27 | $25.92 | $25.93 | $25.80 | $25.91 | $20.24 | 5,957 |
| 2017-12-26 | $25.75 | $25.95 | $25.75 | $25.95 | $20.28 | 2,516 |
| 2017-12-22 | $25.87 | $25.87 | $25.80 | $25.80 | $20.16 | 2,174 |
| 2017-12-21 | $25.87 | $25.95 | $25.73 | $25.95 | $20.28 | 7,552 |
| 2017-12-20 | $25.86 | $25.99 | $25.75 | $25.85 | $20.20 | 17,591 |
| 2017-12-19 | $25.90 | $25.96 | $25.88 | $25.91 | $20.24 | 7,106 |
| 2017-12-18 | $25.91 | $26.00 | $25.86 | $26.00 | $20.31 | 1,926 |
| 2017-12-15 | $25.92 | $26.03 | $25.92 | $26.00 | $20.20 | 2,883 |
| 2017-12-14 | $25.97 | $25.97 | $25.92 | $25.95 | $20.16 | 4,456 |
| 2017-12-13 | $25.94 | $25.99 | $25.88 | $25.99 | $20.19 | 8,547 |
| 2017-12-12 | $25.88 | $26.00 | $25.88 | $25.93 | $20.15 | 128,680 |
| 2017-12-11 | $25.99 | $25.99 | $25.95 | $25.95 | $20.16 | 7,908 |
| 2017-12-08 | $25.90 | $25.90 | $25.88 | $25.88 | $20.11 | 1,489 |
| 2017-12-07 | $26.00 | $26.04 | $25.98 | $26.04 | $20.23 | 2,167 |
| 2017-12-06 | $26.00 | $26.01 | $26.00 | $26.00 | $20.20 | 1,800 |
| 2017-12-05 | $25.95 | $25.95 | $25.88 | $25.94 | $20.15 | 4,836 |
| 2017-12-04 | $26.07 | $26.07 | $25.90 | $25.90 | $20.13 | 3,044 |
| 2017-12-01 | $26.00 | $26.00 | $25.86 | $26.00 | $20.20 | 2,861 |
| 2017-11-30 | $26.02 | $26.02 | $25.91 | $25.91 | $20.13 | 631 |
| 2017-11-29 | $26.00 | $26.00 | $25.86 | $25.86 | $20.09 | 2,783 |
| 2017-11-28 | $25.93 | $26.12 | $25.88 | $25.88 | $20.11 | 3,368 |
| 2017-11-27 | $26.13 | $26.13 | $25.87 | $25.92 | $20.14 | 6,670 |
| 2017-11-24 | $26.00 | $26.00 | $26.00 | $26.00 | $20.20 | 0 |
| 2017-11-22 | $25.93 | $26.00 | $25.93 | $26.00 | $20.20 | 5,300 |
| 2017-11-21 | $25.99 | $25.99 | $25.85 | $25.97 | $20.18 | 3,425 |
| 2017-11-20 | $25.97 | $25.99 | $25.88 | $25.99 | $20.20 | 4,238 |
| 2017-11-17 | $25.83 | $25.99 | $25.83 | $25.99 | $20.19 | 486 |
| 2017-11-16 | $26.00 | $26.21 | $25.96 | $26.00 | $20.09 | 10,174 |
| 2017-11-15 | $26.00 | $26.10 | $25.95 | $26.00 | $20.09 | 12,199 |
| 2017-11-14 | $26.00 | $26.15 | $25.92 | $26.00 | $20.09 | 6,499 |
| 2017-11-13 | $25.98 | $26.10 | $25.94 | $25.99 | $20.08 | 4,780 |
| 2017-11-10 | $25.98 | $26.00 | $25.98 | $26.00 | $20.09 | 1,225 |
| 2017-11-09 | $26.13 | $26.15 | $25.99 | $25.99 | $20.08 | 4,470 |
| 2017-11-08 | $26.06 | $26.06 | $25.97 | $26.05 | $20.13 | 7,191 |
| 2017-11-07 | $26.01 | $26.18 | $25.99 | $26.06 | $20.14 | 23,369 |
| 2017-11-06 | $26.17 | $26.18 | $25.98 | $25.99 | $20.08 | 9,026 |
| 2017-11-03 | $26.00 | $26.00 | $26.00 | $26.00 | $20.09 | 2,823 |
| 2017-11-02 | $25.98 | $25.99 | $25.98 | $25.99 | $20.08 | 1,547 |
| 2017-11-01 | $26.09 | $26.14 | $26.02 | $26.14 | $20.20 | 2,561 |
| 2017-10-31 | $25.85 | $26.03 | $25.85 | $26.00 | $20.09 | 3,308 |
| 2017-10-30 | $25.87 | $25.87 | $25.87 | $25.87 | $19.98 | 0 |
| 2017-10-27 | $26.14 | $26.14 | $25.87 | $25.87 | $19.98 | 2,477 |
| 2017-10-26 | $25.92 | $26.00 | $25.91 | $26.00 | $20.09 | 1,650 |
| 2017-10-25 | $26.05 | $26.05 | $25.91 | $25.98 | $20.07 | 1,415 |
| 2017-10-24 | $26.00 | $26.07 | $26.00 | $26.00 | $20.09 | 1,117 |
| 2017-10-23 | $25.84 | $26.15 | $25.84 | $26.15 | $20.21 | 6,422 |
| 2017-10-20 | $25.85 | $25.95 | $25.83 | $25.84 | $19.97 | 1,500 |
| 2017-10-19 | $25.85 | $25.85 | $25.82 | $25.82 | $19.95 | 2,540 |
| 2017-10-18 | $26.03 | $26.03 | $25.99 | $26.00 | $19.98 | 4,387 |
| 2017-10-17 | $26.00 | $26.00 | $25.97 | $26.00 | $19.98 | 5,115 |
| 2017-10-16 | $26.03 | $26.03 | $25.97 | $25.99 | $19.97 | 1,715 |
| 2017-10-13 | $26.14 | $26.14 | $25.95 | $26.06 | $20.02 | 2,325 |
| 2017-10-12 | $26.09 | $26.09 | $25.95 | $25.95 | $19.94 | 7,433 |
| 2017-10-11 | $26.06 | $26.14 | $25.91 | $25.91 | $19.91 | 19,434 |
| 2017-10-10 | $25.99 | $25.99 | $25.99 | $25.99 | $19.97 | 103 |
| 2017-10-09 | $26.00 | $26.00 | $25.99 | $25.99 | $19.97 | 1,760 |
| 2017-10-06 | $26.25 | $26.25 | $25.97 | $26.01 | $19.98 | 5,073 |
| 2017-10-05 | $26.01 | $26.10 | $25.80 | $25.95 | $19.94 | 7,356 |
| 2017-10-04 | $26.00 | $26.15 | $25.97 | $25.99 | $19.97 | 1,538 |
| 2017-10-03 | $25.97 | $26.00 | $25.85 | $26.00 | $19.98 | 10,419 |
| 2017-10-02 | $26.00 | $26.12 | $25.90 | $25.93 | $19.92 | 1,292 |
| 2017-09-29 | $25.95 | $26.00 | $25.92 | $26.00 | $19.98 | 6,062 |
| 2017-09-28 | $26.01 | $26.01 | $25.91 | $25.91 | $19.91 | 700 |
| 2017-09-27 | $26.07 | $26.10 | $25.99 | $26.02 | $19.99 | 13,566 |
| 2017-09-26 | $26.10 | $26.10 | $25.86 | $25.95 | $19.94 | 8,350 |
| 2017-09-25 | $26.11 | $26.11 | $26.00 | $26.03 | $20.00 | 6,292 |
| 2017-09-22 | $25.99 | $26.24 | $25.94 | $26.19 | $20.12 | 8,622 |
| 2017-09-21 | $25.76 | $25.99 | $25.70 | $25.90 | $19.90 | 27,227 |
| 2017-09-20 | $25.96 | $25.98 | $25.65 | $25.66 | $19.72 | 5,820 |
| 2017-09-19 | $25.69 | $25.69 | $25.56 | $25.63 | $19.69 | 16,955 |
| 2017-09-18 | $25.70 | $25.80 | $25.58 | $25.64 | $19.59 | 5,063 |
| 2017-09-15 | $25.70 | $25.79 | $25.70 | $25.77 | $19.69 | 1,500 |
| 2017-09-14 | $25.67 | $25.67 | $25.67 | $25.67 | $19.61 | 1,000 |
| 2017-09-13 | $25.65 | $25.88 | $25.60 | $25.80 | $19.71 | 5,573 |
| 2017-09-12 | $25.70 | $25.88 | $25.62 | $25.70 | $19.63 | 9,514 |
| 2017-09-11 | $25.74 | $25.74 | $25.73 | $25.73 | $19.66 | 265 |
| 2017-09-08 | $25.53 | $25.73 | $25.50 | $25.73 | $19.65 | 990 |
| 2017-09-07 | $25.67 | $25.70 | $25.64 | $25.64 | $19.59 | 1,800 |
| 2017-09-06 | $25.69 | $25.73 | $25.60 | $25.73 | $19.66 | 2,542 |
| 2017-09-05 | $25.80 | $25.80 | $25.73 | $25.73 | $19.66 | 3,654 |
| 2017-09-01 | $25.70 | $25.80 | $25.68 | $25.80 | $19.71 | 5,915 |
| 2017-08-31 | $25.65 | $25.94 | $25.63 | $25.80 | $19.71 | 8,600 |
| 2017-08-30 | $25.75 | $25.88 | $25.70 | $25.81 | $19.72 | 24,362 |
| 2017-08-29 | $25.75 | $25.76 | $25.73 | $25.75 | $19.67 | 1,455 |
| 2017-08-28 | $25.75 | $25.76 | $25.58 | $25.58 | $19.54 | 4,398 |
| 2017-08-25 | $25.79 | $25.81 | $25.73 | $25.80 | $19.71 | 1,838 |
| 2017-08-24 | $25.68 | $25.85 | $25.65 | $25.73 | $19.66 | 24,927 |
| 2017-08-23 | $25.51 | $25.51 | $25.51 | $25.51 | $19.49 | 200 |
| 2017-08-22 | $25.65 | $25.83 | $25.64 | $25.67 | $19.61 | 2,985 |
| 2017-08-21 | $25.61 | $25.61 | $25.56 | $25.59 | $19.55 | 2,102 |
| 2017-08-18 | $25.54 | $25.63 | $25.50 | $25.63 | $19.58 | 2,124 |
| 2017-08-17 | $25.68 | $25.75 | $25.45 | $25.54 | $19.51 | 6,550 |
| 2017-08-16 | $25.75 | $26.17 | $25.69 | $25.69 | $19.51 | 33,516 |
| 2017-08-15 | $25.75 | $25.86 | $25.75 | $25.75 | $19.56 | 8,188 |
| 2017-08-14 | $25.70 | $25.89 | $25.65 | $25.75 | $19.56 | 3,642 |
| 2017-08-11 | $25.55 | $25.75 | $25.55 | $25.75 | $19.56 | 1,000 |
| 2017-08-10 | $25.66 | $25.99 | $25.49 | $25.87 | $19.65 | 7,042 |
| 2017-08-09 | $25.77 | $25.79 | $25.72 | $25.73 | $19.54 | 7,474 |
| 2017-08-08 | $25.80 | $25.80 | $25.75 | $25.77 | $19.57 | 9,074 |
| 2017-08-07 | $25.62 | $25.78 | $25.60 | $25.77 | $19.57 | 1,799 |
| 2017-08-04 | $25.99 | $25.99 | $25.71 | $25.78 | $19.58 | 4,951 |
| 2017-08-03 | $25.62 | $25.62 | $25.62 | $25.62 | $19.46 | 609 |
| 2017-08-02 | $25.50 | $25.99 | $25.50 | $25.99 | $19.74 | 6,351 |
| 2017-08-01 | $25.88 | $25.88 | $25.80 | $25.80 | $19.60 | 701 |
| 2017-07-31 | $25.75 | $25.88 | $25.75 | $25.88 | $19.66 | 458 |
| 2017-07-28 | $25.95 | $25.96 | $25.91 | $25.91 | $19.68 | 801 |
| 2017-07-27 | $25.98 | $25.98 | $25.68 | $25.68 | $19.51 | 2,790 |
| 2017-07-26 | $25.63 | $25.98 | $25.63 | $25.98 | $19.73 | 2,100 |
| 2017-07-25 | $25.55 | $25.90 | $25.55 | $25.90 | $19.68 | 1,700 |
| 2017-07-24 | $25.71 | $25.71 | $25.49 | $25.50 | $19.37 | 5,540 |
| 2017-07-21 | $25.80 | $25.83 | $25.80 | $25.83 | $19.62 | 1,104 |
| 2017-07-20 | $25.66 | $25.70 | $25.65 | $25.70 | $19.52 | 4,260 |
| 2017-07-19 | $25.84 | $26.00 | $25.84 | $26.00 | $19.75 | 2,225 |
| 2017-07-18 | $25.83 | $25.83 | $25.83 | $25.83 | $19.51 | 1,000 |
| 2017-07-17 | $25.75 | $25.91 | $25.75 | $25.91 | $19.57 | 20,100 |
| 2017-07-14 | $25.77 | $25.77 | $25.75 | $25.75 | $19.45 | 19,600 |
| 2017-07-13 | $25.76 | $26.00 | $25.76 | $25.91 | $19.57 | 1,800 |
| 2017-07-12 | $25.90 | $25.91 | $25.80 | $25.80 | $19.49 | 2,345 |
| 2017-07-11 | $25.75 | $25.78 | $25.75 | $25.78 | $19.47 | 536 |
| 2017-07-10 | $25.80 | $25.85 | $25.80 | $25.84 | $19.52 | 1,253 |
| 2017-07-07 | $25.95 | $26.25 | $25.65 | $26.09 | $19.71 | 10,564 |
| 2017-07-06 | $25.97 | $25.97 | $25.95 | $25.95 | $19.60 | 782 |
| 2017-07-05 | $26.00 | $26.00 | $25.62 | $25.67 | $19.39 | 1,244 |
| 2017-07-03 | $26.05 | $26.05 | $26.05 | $26.05 | $19.68 | 73 |
| 2017-06-30 | $25.84 | $26.05 | $25.68 | $26.05 | $19.68 | 1,576 |
| 2017-06-29 | $26.10 | $26.10 | $25.59 | $25.72 | $19.43 | 3,789 |
| 2017-06-28 | $25.87 | $26.08 | $25.85 | $26.08 | $19.70 | 15,897 |
| 2017-06-27 | $25.86 | $25.86 | $25.86 | $25.86 | $19.53 | 0 |
| 2017-06-26 | $26.10 | $26.10 | $25.86 | $25.86 | $19.53 | 14,396 |
| 2017-06-23 | $25.88 | $25.96 | $25.85 | $25.91 | $19.57 | 2,400 |
| 2017-06-22 | $25.85 | $26.10 | $25.85 | $26.05 | $19.68 | 28,269 |
| 2017-06-21 | $26.25 | $26.25 | $25.98 | $25.98 | $19.62 | 3,100 |
| 2017-06-20 | $26.10 | $26.10 | $25.91 | $25.91 | $19.57 | 5,224 |
| 2017-06-19 | $26.20 | $26.20 | $25.85 | $25.85 | $19.53 | 6,888 |
| 2017-06-16 | $26.15 | $26.15 | $26.15 | $26.15 | $19.64 | 1,155 |
| 2017-06-15 | $25.86 | $26.25 | $25.86 | $26.03 | $19.55 | 2,121 |
| 2017-06-14 | $26.00 | $26.24 | $25.89 | $26.24 | $19.71 | 859 |
| 2017-06-13 | $25.95 | $26.23 | $25.95 | $26.18 | $19.67 | 1,606 |
| 2017-06-12 | $26.05 | $26.22 | $26.03 | $26.06 | $19.57 | 8,436 |
| 2017-06-09 | $25.88 | $26.27 | $25.80 | $26.03 | $19.55 | 6,767 |
| 2017-06-08 | $25.72 | $25.74 | $25.72 | $25.74 | $19.33 | 1,992 |
| 2017-06-07 | $25.63 | $25.89 | $25.63 | $25.70 | $19.30 | 821 |
| 2017-06-06 | $25.70 | $25.71 | $25.70 | $25.71 | $19.31 | 237 |
| 2017-06-05 | $25.70 | $25.75 | $25.67 | $25.67 | $19.28 | 5,552 |
| 2017-06-02 | $25.75 | $25.93 | $25.60 | $25.71 | $19.31 | 4,247 |
| 2017-06-01 | $25.75 | $25.94 | $25.75 | $25.79 | $19.37 | 3,520 |
| 2017-05-31 | $25.65 | $25.65 | $25.60 | $25.60 | $19.23 | 2,217 |
| 2017-05-30 | $25.78 | $25.78 | $25.75 | $25.75 | $19.34 | 30,233 |
| 2017-05-26 | $25.74 | $25.74 | $25.74 | $25.74 | $19.33 | 26 |
| 2017-05-25 | $25.67 | $25.75 | $25.50 | $25.74 | $19.33 | 66,494 |
| 2017-05-24 | $25.60 | $25.66 | $25.50 | $25.66 | $19.28 | 4,890 |
| 2017-05-23 | $25.75 | $25.78 | $25.62 | $25.78 | $19.36 | 3,066 |
| 2017-05-22 | $25.52 | $25.79 | $25.52 | $25.60 | $19.23 | 6,125 |
| 2017-05-19 | $25.42 | $25.59 | $25.41 | $25.59 | $19.22 | 3,200 |
| 2017-05-18 | $25.45 | $25.48 | $25.37 | $25.45 | $19.12 | 8,642 |
| 2017-05-17 | $25.75 | $25.75 | $25.37 | $25.45 | $19.12 | 3,214 |
| 2017-05-16 | $25.59 | $25.63 | $25.52 | $25.60 | $19.12 | 4,356 |
| 2017-05-15 | $25.59 | $25.59 | $25.40 | $25.52 | $19.06 | 3,460 |
| 2017-05-12 | $25.62 | $25.69 | $25.35 | $25.37 | $18.95 | 13,301 |
| 2017-05-11 | $25.51 | $25.63 | $25.51 | $25.62 | $19.14 | 5,210 |
| 2017-05-10 | $25.69 | $25.69 | $25.62 | $25.62 | $19.13 | 6,935 |
| 2017-05-09 | $25.71 | $25.94 | $25.69 | $25.69 | $19.19 | 2,908 |
| 2017-05-08 | $25.61 | $25.95 | $25.61 | $25.84 | $19.30 | 4,467 |
| 2017-05-05 | $25.38 | $25.38 | $25.38 | $25.38 | $18.96 | 400 |
| 2017-05-04 | $25.71 | $25.75 | $25.70 | $25.75 | $19.23 | 13,808 |
| 2017-05-03 | $25.85 | $25.85 | $25.85 | $25.85 | $19.31 | 0 |
| 2017-05-02 | $25.80 | $25.85 | $25.80 | $25.85 | $19.31 | 401 |
| 2017-05-01 | $25.80 | $25.82 | $25.65 | $25.78 | $19.25 | 5,069 |
| 2017-04-28 | $25.75 | $25.94 | $25.65 | $25.70 | $19.19 | 8,585 |
| 2017-04-27 | $25.60 | $25.78 | $25.60 | $25.78 | $19.25 | 2,500 |
| 2017-04-26 | $25.60 | $25.68 | $25.47 | $25.59 | $19.11 | 1,090 |
| 2017-04-25 | $25.63 | $25.68 | $25.49 | $25.60 | $19.12 | 5,325 |
| 2017-04-24 | $25.50 | $25.58 | $25.44 | $25.56 | $19.09 | 2,134 |
| 2017-04-21 | $25.45 | $25.66 | $25.36 | $25.57 | $19.10 | 3,213 |
| 2017-04-20 | $25.48 | $25.48 | $25.48 | $25.48 | $19.03 | 1,036 |
| 2017-04-19 | $25.55 | $25.55 | $25.55 | $25.55 | $19.08 | 800 |
| 2017-04-18 | $25.54 | $25.54 | $25.45 | $25.48 | $18.92 | 9,644 |
| 2017-04-17 | $25.56 | $25.56 | $25.42 | $25.42 | $18.88 | 600 |
| 2017-04-13 | $25.55 | $25.55 | $25.40 | $25.41 | $18.87 | 4,843 |
| 2017-04-12 | $25.29 | $25.46 | $25.29 | $25.31 | $18.80 | 13,617 |
| 2017-04-11 | $25.34 | $25.34 | $25.17 | $25.22 | $18.73 | 45,646 |
| 2017-04-10 | $25.27 | $25.27 | $25.21 | $25.21 | $18.72 | 3,000 |
| 2017-04-07 | $25.22 | $25.54 | $25.22 | $25.31 | $18.80 | 3,794 |
| 2017-04-06 | $25.20 | $25.22 | $25.15 | $25.21 | $18.72 | 4,925 |
| 2017-04-05 | $25.15 | $25.17 | $25.10 | $25.17 | $18.69 | 12,386 |
| 2017-04-04 | $25.09 | $25.18 | $25.09 | $25.15 | $18.68 | 11,251 |
| 2017-04-03 | $25.15 | $25.15 | $25.10 | $25.10 | $18.64 | 5,631 |
| 2017-03-31 | $25.10 | $25.20 | $25.09 | $25.17 | $18.69 | 126,848 |
| 2017-03-30 | $25.16 | $25.20 | $25.06 | $25.18 | $18.70 | 7,044 |
| 2017-03-29 | $25.06 | $25.18 | $25.06 | $25.18 | $18.70 | 3,856 |
| 2017-03-28 | $25.10 | $25.17 | $25.10 | $25.15 | $18.68 | 21,990 |
| 2017-03-27 | $25.16 | $25.19 | $25.05 | $25.05 | $18.60 | 25,734 |
| 2017-03-24 | $25.16 | $25.16 | $25.13 | $25.16 | $18.68 | 15,071 |
| 2017-03-23 | $25.07 | $25.20 | $25.02 | $25.11 | $18.65 | 10,663 |
| 2017-03-22 | $25.02 | $25.20 | $25.02 | $25.14 | $18.67 | 19,803 |
| 2017-03-21 | $25.06 | $25.20 | $24.97 | $24.97 | $18.54 | 9,157 |
| 2017-03-20 | $25.05 | $25.19 | $24.96 | $25.05 | $18.60 | 9,816 |
| 2017-03-17 | $25.11 | $25.20 | $25.07 | $25.16 | $18.58 | 16,101 |
| 2017-03-16 | $25.13 | $25.18 | $25.10 | $25.18 | $18.59 | 10,790 |
| 2017-03-15 | $25.15 | $25.15 | $25.02 | $25.09 | $18.52 | 15,897 |
| 2017-03-14 | $25.20 | $25.20 | $25.19 | $25.19 | $18.60 | 642 |
| 2017-03-13 | $24.97 | $24.97 | $24.97 | $24.97 | $18.44 | 44 |
| 2017-03-10 | $24.90 | $25.07 | $24.90 | $24.97 | $18.44 | 2,728 |
| 2017-03-09 | $25.11 | $25.11 | $25.00 | $25.00 | $18.46 | 2,523 |
| 2017-03-08 | $25.06 | $25.20 | $24.75 | $25.19 | $18.60 | 11,763 |
| 2017-03-07 | $25.15 | $25.28 | $25.07 | $25.07 | $18.51 | 4,412 |
| 2017-03-06 | $25.17 | $25.27 | $25.15 | $25.27 | $18.65 | 5,985 |
| 2017-03-03 | $25.21 | $25.24 | $25.17 | $25.17 | $18.58 | 4,471 |
| 2017-03-02 | $25.33 | $25.33 | $25.15 | $25.20 | $18.61 | 9,544 |
| 2017-03-01 | $25.21 | $25.48 | $25.20 | $25.20 | $18.61 | 6,931 |
| 2017-02-28 | $25.30 | $25.46 | $25.30 | $25.46 | $18.80 | 2,264 |
| 2017-02-27 | $25.41 | $25.42 | $25.37 | $25.38 | $18.74 | 3,217 |
| 2017-02-24 | $25.25 | $25.45 | $25.25 | $25.37 | $18.73 | 16,611 |
| 2017-02-23 | $25.35 | $25.35 | $25.23 | $25.23 | $18.63 | 4,124 |
| 2017-02-22 | $25.21 | $25.35 | $25.20 | $25.33 | $18.70 | 2,625 |
| 2017-02-21 | $25.35 | $25.37 | $25.15 | $25.15 | $18.57 | 5,909 |
| 2017-02-17 | $25.32 | $25.54 | $25.16 | $25.54 | $18.85 | 7,067 |
| 2017-02-16 | $25.25 | $25.38 | $25.25 | $25.32 | $18.69 | 2,928 |
| 2017-02-15 | $25.26 | $25.26 | $25.26 | $25.26 | $18.65 | 46 |
| 2017-02-14 | $25.19 | $25.39 | $25.19 | $25.26 | $18.65 | 3,959 |
| 2017-02-13 | $25.32 | $25.32 | $25.25 | $25.32 | $18.59 | 4,477 |
| 2017-02-10 | $25.32 | $25.32 | $25.16 | $25.16 | $18.47 | 1,271 |
| 2017-02-09 | $25.26 | $25.40 | $25.25 | $25.28 | $18.56 | 8,948 |
| 2017-02-08 | $25.14 | $25.35 | $25.10 | $25.25 | $18.54 | 6,753 |
| 2017-02-07 | $25.12 | $25.13 | $25.10 | $25.12 | $18.44 | 8,473 |
| 2017-02-06 | $25.13 | $25.13 | $25.10 | $25.11 | $18.43 | 3,391 |
| 2017-02-03 | $25.15 | $25.20 | $25.10 | $25.17 | $18.48 | 9,257 |
| 2017-02-02 | $25.15 | $25.15 | $25.10 | $25.13 | $18.45 | 4,140 |
| 2017-02-01 | $25.11 | $25.17 | $25.08 | $25.15 | $18.46 | 4,487 |
| 2017-01-31 | $25.11 | $25.13 | $25.10 | $25.12 | $18.44 | 3,114 |
| 2017-01-30 | $25.08 | $25.18 | $25.08 | $25.13 | $18.45 | 5,305 |
| 2017-01-27 | $25.10 | $25.14 | $25.10 | $25.10 | $18.43 | 3,150 |
| 2017-01-26 | $25.11 | $25.20 | $25.10 | $25.14 | $18.45 | 4,825 |
| 2017-01-25 | $25.12 | $25.12 | $25.10 | $25.11 | $18.43 | 2,156 |
| 2017-01-24 | $25.01 | $25.15 | $25.01 | $25.09 | $18.42 | 11,084 |
| 2017-01-23 | $25.15 | $25.15 | $25.15 | $25.15 | $18.46 | 100 |
| 2017-01-20 | $25.00 | $25.13 | $25.00 | $25.11 | $18.43 | 3,150 |
| 2017-01-19 | $25.08 | $25.12 | $25.05 | $25.10 | $18.43 | 4,778 |
| 2017-01-18 | $25.15 | $25.19 | $24.95 | $25.16 | $18.47 | 16,228 |
| 2017-01-17 | $25.20 | $25.20 | $25.12 | $25.18 | $18.38 | 7,966 |
| 2017-01-13 | $25.19 | $25.23 | $25.09 | $25.14 | $18.35 | 9,899 |
| 2017-01-12 | $25.20 | $25.25 | $25.02 | $25.19 | $18.39 | 6,391 |
| 2017-01-11 | $25.13 | $25.24 | $25.09 | $25.15 | $18.36 | 3,683 |
| 2017-01-10 | $25.25 | $25.25 | $25.05 | $25.18 | $18.38 | 3,776 |
| 2017-01-09 | $25.15 | $25.25 | $25.10 | $25.10 | $18.32 | 5,000 |
| 2017-01-06 | $25.10 | $25.25 | $25.06 | $25.10 | $18.32 | 4,408 |
| 2017-01-05 | $24.87 | $25.25 | $24.87 | $25.09 | $18.31 | 4,116 |
| 2017-01-04 | $25.20 | $25.27 | $24.82 | $25.08 | $18.30 | 18,043 |
| 2017-01-03 | $25.28 | $25.48 | $25.10 | $25.20 | $18.39 | 7,275 |
| 2016-12-30 | $25.25 | $25.25 | $25.25 | $25.25 | $18.43 | 269 |
| 2016-12-29 | $25.28 | $25.28 | $25.09 | $25.20 | $18.39 | 4,075 |
| 2016-12-28 | $25.09 | $25.28 | $25.09 | $25.25 | $18.43 | 2,000 |
| 2016-12-27 | $25.13 | $25.17 | $25.04 | $25.04 | $18.28 | 754 |
| 2016-12-23 | $25.28 | $25.28 | $25.20 | $25.20 | $18.39 | 1,000 |
| 2016-12-22 | $25.28 | $25.28 | $25.09 | $25.20 | $18.39 | 3,193 |
| 2016-12-21 | $25.25 | $25.26 | $25.14 | $25.18 | $18.38 | 23,624 |
| 2016-12-20 | $24.99 | $25.27 | $24.99 | $25.17 | $18.37 | 3,234 |
| 2016-12-19 | $25.10 | $25.20 | $25.00 | $25.19 | $18.39 | 4,669 |
| 2016-12-16 | $25.11 | $25.24 | $25.09 | $25.10 | $18.32 | 3,614 |
| 2016-12-15 | $25.16 | $25.28 | $25.15 | $25.23 | $18.31 | 2,816 |
| 2016-12-14 | $25.23 | $25.28 | $25.08 | $25.28 | $18.34 | 6,700 |
| 2016-12-13 | $25.08 | $25.28 | $25.08 | $25.15 | $18.25 | 10,609 |
| 2016-12-12 | $25.10 | $25.17 | $25.10 | $25.17 | $18.26 | 1,300 |
| 2016-12-09 | $25.10 | $25.19 | $25.00 | $25.18 | $18.27 | 6,938 |
| 2016-12-08 | $25.05 | $25.29 | $25.05 | $25.20 | $18.29 | 2,995 |
| 2016-12-07 | $25.29 | $25.29 | $25.29 | $25.29 | $18.35 | 500 |
| 2016-12-06 | $25.26 | $25.29 | $25.00 | $25.29 | $18.35 | 4,038 |
| 2016-12-05 | $25.08 | $25.36 | $24.94 | $25.35 | $18.40 | 8,669 |
| 2016-12-02 | $24.85 | $25.23 | $24.64 | $25.08 | $18.20 | 10,290 |
| 2016-12-01 | $24.54 | $24.97 | $24.54 | $24.84 | $18.03 | 644 |
| 2016-11-30 | $24.97 | $25.13 | $24.51 | $24.88 | $18.05 | 4,874 |
| 2016-11-29 | $25.07 | $25.14 | $24.80 | $25.14 | $18.24 | 3,460 |
| 2016-11-28 | $24.98 | $25.24 | $24.98 | $25.07 | $18.19 | 4,350 |
| 2016-11-25 | $25.26 | $25.26 | $25.26 | $25.26 | $18.33 | 0 |
| 2016-11-23 | $24.72 | $25.28 | $24.72 | $25.26 | $18.33 | 750 |
| 2016-11-22 | $24.95 | $25.03 | $24.94 | $24.94 | $18.10 | 1,633 |
| 2016-11-21 | $24.95 | $25.18 | $24.81 | $24.81 | $18.00 | 4,326 |
| 2016-11-18 | $24.79 | $25.01 | $24.75 | $24.95 | $18.10 | 3,618 |
| 2016-11-17 | $25.34 | $25.34 | $24.55 | $24.94 | $18.10 | 40,124 |
| 2016-11-16 | $24.94 | $25.50 | $24.90 | $25.20 | $18.29 | 26,897 |
| 2016-11-15 | $24.93 | $24.94 | $24.61 | $24.94 | $18.10 | 17,353 |
| 2016-11-14 | $24.26 | $25.61 | $24.26 | $24.93 | $17.99 | 21,667 |
| 2016-11-11 | $24.77 | $24.81 | $23.00 | $24.81 | $17.90 | 91,981 |
| 2016-11-10 | $25.30 | $25.75 | $24.65 | $24.66 | $17.79 | 18,700 |
| 2016-11-09 | $25.37 | $25.53 | $25.22 | $25.23 | $18.20 | 3,832 |
| 2016-11-08 | $25.32 | $25.51 | $25.25 | $25.51 | $18.40 | 2,712 |
| 2016-11-07 | $25.77 | $25.77 | $25.33 | $25.54 | $18.43 | 4,230 |
| 2016-11-04 | $25.70 | $25.70 | $25.59 | $25.59 | $18.46 | 1,447 |
| 2016-11-03 | $25.97 | $25.97 | $25.43 | $25.52 | $18.41 | 2,101 |
| 2016-11-02 | $25.41 | $25.74 | $25.41 | $25.69 | $18.53 | 7,848 |
| 2016-11-01 | $25.40 | $25.76 | $25.40 | $25.43 | $18.35 | 5,921 |
| 2016-10-31 | $25.55 | $25.64 | $25.53 | $25.60 | $18.47 | 1,974 |
| 2016-10-28 | $25.50 | $25.70 | $25.48 | $25.49 | $18.39 | 4,237 |
| 2016-10-27 | $25.30 | $25.62 | $25.30 | $25.40 | $18.32 | 26,315 |
| 2016-10-26 | $25.20 | $25.35 | $25.20 | $25.35 | $18.29 | 25,631 |
| 2016-10-25 | $25.22 | $25.24 | $25.10 | $25.23 | $18.20 | 10,350 |
| 2016-10-24 | $25.24 | $25.28 | $25.18 | $25.22 | $18.19 | 12,748 |
| 2016-10-21 | $25.21 | $25.24 | $25.17 | $25.24 | $18.21 | 9,600 |
| 2016-10-20 | $25.21 | $25.25 | $25.21 | $25.24 | $18.21 | 8,742 |
| 2016-10-19 | $25.30 | $25.30 | $25.19 | $25.24 | $18.21 | 13,265 |
| 2016-10-18 | $25.37 | $25.37 | $25.29 | $25.35 | $18.18 | 14,325 |
| 2016-10-17 | $25.30 | $25.38 | $25.27 | $25.38 | $18.20 | 43,934 |
| 2016-10-14 | $25.25 | $25.37 | $25.25 | $25.32 | $18.16 | 25,574 |
| 2016-10-13 | $25.36 | $25.36 | $25.29 | $25.29 | $18.14 | 13,882 |
| 2016-10-12 | $25.32 | $25.41 | $25.27 | $25.41 | $18.23 | 26,227 |
| 2016-10-11 | $25.29 | $25.30 | $25.25 | $25.30 | $18.15 | 10,098 |
| 2016-10-10 | $25.30 | $25.30 | $25.27 | $25.30 | $18.15 | 5,140 |
| 2016-10-07 | $25.30 | $25.30 | $25.27 | $25.30 | $18.15 | 11,036 |
| 2016-10-06 | $25.29 | $25.39 | $25.20 | $25.22 | $18.09 | 11,710 |
| 2016-10-05 | $25.30 | $25.36 | $25.28 | $25.29 | $18.14 | 7,399 |
| 2016-10-04 | $25.37 | $25.40 | $25.22 | $25.30 | $18.15 | 7,395 |
| 2016-10-03 | $25.42 | $25.43 | $25.29 | $25.36 | $18.19 | 7,164 |
| 2016-09-30 | $25.30 | $25.40 | $25.27 | $25.39 | $18.21 | 8,065 |
| 2016-09-29 | $25.40 | $25.40 | $25.27 | $25.29 | $18.14 | 28,404 |
| 2016-09-28 | $25.33 | $25.39 | $25.27 | $25.28 | $18.13 | 11,150 |
| 2016-09-27 | $25.50 | $25.50 | $25.32 | $25.33 | $18.17 | 12,556 |
| 2016-09-26 | $25.30 | $25.61 | $25.12 | $25.32 | $18.16 | 47,756 |
| 2016-09-23 | $25.30 | $25.39 | $25.26 | $25.30 | $18.15 | 29,683 |
| 2016-09-22 | $25.30 | $25.30 | $25.25 | $25.28 | $18.13 | 40,506 |
| 2016-09-21 | $25.31 | $25.45 | $25.25 | $25.30 | $18.15 | 104,529 |
| 2016-09-20 | $25.29 | $25.42 | $25.28 | $25.39 | $18.21 | 57,260 |
| 2016-09-19 | $25.28 | $25.30 | $25.22 | $25.29 | $18.14 | 15,473 |
| 2016-09-16 | $25.30 | $25.34 | $25.25 | $25.30 | $18.04 | 51,190 |
| 2016-09-15 | $25.40 | $25.51 | $25.25 | $25.30 | $18.04 | 78,657 |
| 2016-09-14 | $25.72 | $25.72 | $25.41 | $25.46 | $18.16 | 5,152 |
| 2016-09-13 | $26.13 | $26.13 | $25.61 | $25.66 | $18.30 | 5,219 |
| 2016-09-12 | $26.14 | $26.80 | $26.10 | $26.20 | $18.68 | 4,122 |
| 2016-09-09 | $26.10 | $26.10 | $26.10 | $26.10 | $18.61 | 700 |
| 2016-09-08 | $26.93 | $26.93 | $26.20 | $26.20 | $18.68 | 2,754 |
| 2016-09-07 | $26.24 | $26.40 | $26.24 | $26.32 | $18.77 | 1,664 |
| 2016-09-06 | $26.50 | $26.95 | $26.42 | $26.42 | $18.84 | 5,829 |
| 2016-09-02 | $26.57 | $26.99 | $26.25 | $26.66 | $19.01 | 2,052 |
| 2016-09-01 | $26.29 | $26.29 | $26.21 | $26.23 | $18.71 | 607 |
| 2016-08-31 | $26.20 | $26.39 | $26.20 | $26.20 | $18.68 | 4,140 |
| 2016-08-30 | $26.59 | $26.59 | $26.22 | $26.22 | $18.70 | 2,973 |
| 2016-08-29 | $26.58 | $26.60 | $26.49 | $26.51 | $18.91 | 1,409 |
| 2016-08-26 | $26.33 | $26.40 | $26.33 | $26.40 | $18.82 | 300 |
| 2016-08-25 | $26.58 | $26.58 | $26.27 | $26.50 | $18.90 | 5,095 |
| 2016-08-24 | $26.15 | $26.56 | $26.09 | $26.24 | $18.71 | 7,360 |
| 2016-08-23 | $26.10 | $26.40 | $25.80 | $26.11 | $18.62 | 5,380 |
| 2016-08-22 | $26.40 | $26.40 | $26.00 | $26.14 | $18.64 | 8,918 |
| 2016-08-19 | $25.71 | $26.19 | $25.62 | $26.19 | $18.68 | 9,520 |
| 2016-08-18 | $26.05 | $26.05 | $25.70 | $25.75 | $18.36 | 8,024 |
| 2016-08-17 | $25.69 | $25.82 | $25.56 | $25.78 | $18.28 | 7,316 |
| 2016-08-16 | $25.48 | $25.54 | $25.45 | $25.50 | $18.08 | 15,230 |
| 2016-08-15 | $25.46 | $25.62 | $25.40 | $25.41 | $18.02 | 26,772 |
| 2016-08-12 | $25.40 | $25.40 | $25.40 | $25.40 | $18.01 | 500 |
| 2016-08-11 | $25.58 | $25.58 | $25.31 | $25.42 | $18.02 | 5,944 |
| 2016-08-10 | $25.60 | $25.60 | $25.32 | $25.42 | $18.03 | 5,041 |
| 2016-08-09 | $25.60 | $25.70 | $25.40 | $25.40 | $18.01 | 3,356 |
| 2016-08-08 | $25.42 | $25.86 | $25.35 | $25.60 | $18.15 | 54,895 |
| 2016-08-05 | $25.50 | $25.50 | $25.40 | $25.45 | $18.05 | 6,531 |
| 2016-08-04 | $25.55 | $25.93 | $25.45 | $25.48 | $18.07 | 10,732 |
| 2016-08-03 | $25.49 | $25.49 | $25.49 | $25.49 | $18.08 | 9 |
| 2016-08-02 | $25.54 | $25.54 | $25.47 | $25.49 | $18.08 | 6,025 |
| 2016-08-01 | $25.49 | $25.53 | $25.49 | $25.51 | $18.09 | 2,695 |
| 2016-07-29 | $25.53 | $25.54 | $25.49 | $25.49 | $18.08 | 875 |
| 2016-07-28 | $25.48 | $25.54 | $25.45 | $25.45 | $18.05 | 2,652 |
| 2016-07-27 | $25.47 | $25.52 | $25.46 | $25.48 | $18.07 | 4,257 |
| 2016-07-26 | $25.52 | $25.52 | $25.42 | $25.49 | $18.08 | 1,444 |
| 2016-07-25 | $25.57 | $25.57 | $25.32 | $25.32 | $17.96 | 14,215 |
| 2016-07-22 | $25.67 | $25.74 | $25.25 | $25.59 | $18.15 | 7,993 |
| 2016-07-21 | $25.13 | $25.34 | $25.13 | $25.33 | $17.96 | 9,711 |
| 2016-07-20 | $25.14 | $25.24 | $25.10 | $25.10 | $17.80 | 28,575 |
| 2016-07-19 | $25.21 | $25.38 | $25.20 | $25.23 | $17.79 | 16,452 |
| 2016-07-18 | $25.15 | $25.28 | $25.15 | $25.21 | $17.77 | 29,392 |
| 2016-07-15 | $25.20 | $25.20 | $25.10 | $25.15 | $17.73 | 59,286 |
| 2016-07-14 | $25.35 | $25.39 | $25.00 | $25.30 | $17.84 | 139,210 |
| 2016-07-13 | $25.98 | $25.98 | $25.30 | $25.30 | $17.84 | 14,407 |
| 2016-07-12 | $25.50 | $25.88 | $25.45 | $25.45 | $17.94 | 2,137 |
| 2016-07-11 | $25.79 | $25.79 | $25.41 | $25.45 | $17.94 | 8,347 |
| 2016-07-08 | $25.50 | $25.55 | $25.40 | $25.45 | $17.94 | 7,022 |
| 2016-07-07 | $25.52 | $25.73 | $25.49 | $25.73 | $18.14 | 6,590 |
| 2016-07-06 | $25.95 | $25.95 | $25.50 | $25.51 | $17.99 | 5,092 |
| 2016-07-05 | $25.67 | $26.66 | $25.52 | $25.55 | $18.01 | 10,116 |
| 2016-07-01 | $26.25 | $26.25 | $25.50 | $26.25 | $18.51 | 2,900 |
| 2016-06-30 | $25.48 | $25.50 | $25.40 | $25.45 | $17.94 | 18,100 |
| 2016-06-29 | $25.50 | $25.50 | $25.35 | $25.42 | $17.92 | 9,040 |
| 2016-06-28 | $25.50 | $25.50 | $25.48 | $25.50 | $17.98 | 3,235 |
| 2016-06-27 | $25.35 | $25.47 | $25.35 | $25.47 | $17.96 | 1,695 |
| 2016-06-24 | $25.40 | $25.50 | $25.40 | $25.40 | $17.91 | 2,587 |
| 2016-06-23 | $25.68 | $25.68 | $25.45 | $25.50 | $17.98 | 22,680 |
| 2016-06-22 | $25.66 | $25.85 | $25.50 | $25.65 | $18.08 | 4,460 |
| 2016-06-21 | $25.51 | $25.85 | $25.51 | $25.67 | $18.10 | 3,550 |
| 2016-06-20 | $25.81 | $25.85 | $25.51 | $25.51 | $17.86 | 1,400 |
| 2016-06-17 | $25.85 | $25.85 | $25.85 | $25.85 | $18.10 | 400 |
| 2016-06-16 | $25.52 | $25.85 | $25.49 | $25.85 | $18.10 | 6,395 |
| 2016-06-15 | $25.52 | $25.52 | $25.45 | $25.51 | $17.86 | 2,010 |
| 2016-06-14 | $25.52 | $25.52 | $25.45 | $25.45 | $17.82 | 3,648 |
| 2016-06-13 | $25.43 | $25.60 | $25.36 | $25.36 | $17.76 | 6,400 |
| 2016-06-10 | $25.35 | $25.52 | $25.35 | $25.40 | $17.78 | 5,220 |
| 2016-06-09 | $25.49 | $25.50 | $25.49 | $25.50 | $17.85 | 550 |
| 2016-06-08 | $25.28 | $25.70 | $25.25 | $25.31 | $17.72 | 18,542 |
| 2016-06-07 | $25.25 | $26.00 | $25.25 | $25.71 | $18.00 | 19,226 |
| 2016-06-06 | $25.20 | $25.45 | $25.20 | $25.45 | $17.82 | 5,705 |
Gladstone Commercial Corp (GDSTP) News Headlines
Recent Gladstone Commercial Corp (GDSTP) News
Similar Companies to Gladstone Commercial Corp (GDSTP) 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 | -- | -- | -- |