Landmark Infrastructure Partners LP FltgFxd Cum Perpetual Conv Pfd Unit (LMMKP) Exchange: PINK
Data as of May 3, 2024
$25.50 ($0.00) 0.00%
Landmark Infrastructure Partners LP FltgFxd Cum Perpetual Conv Pfd Unit - Daily Information
Click for more stock information on Landmark Infrastructure Partners LP FltgFxd Cum Perpetual Conv Pfd Unit.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $25.50 |
| Previous Close | $25.50 |
| High | $25.50 |
| Low | $25.50 |
| Adjusted Open | $25.50 |
| Previous Adjusted Close | $25.50 |
| Adjusted High | $25.50 |
| Adjusted Low | $25.50 |
About Landmark Infrastructure Partners LP FltgFxd Cum Perpetual Conv Pfd Unit (LMMKP)
DELISTED - Landmark Infrastructure Partners LP Fltg/Fxd Cum Perpetual Conv Pfd Unit
Invest in Landmark Infrastructure Partners LP FltgFxd Cum Perpetual Conv Pfd Unit (LMMKP)
Historical Stock Data for Landmark Infrastructure Partners LP FltgFxd Cum Perpetual Conv Pfd Unit (LMMKP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
| 2021-12-21 | $25.51 | $25.65 | $25.48 | $25.50 | $25.50 | 16,375 |
| 2021-12-20 | $25.40 | $25.50 | $25.40 | $25.50 | $25.50 | 2,992 |
| 2021-12-17 | $25.67 | $25.67 | $25.67 | $25.67 | $25.67 | 2,077 |
| 2021-12-16 | $25.55 | $25.65 | $25.55 | $25.58 | $25.58 | 5,185 |
| 2021-12-15 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 1,224 |
| 2021-12-14 | $25.38 | $25.44 | $25.38 | $25.44 | $25.44 | 2,101 |
| 2021-12-13 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 177 |
| 2021-12-10 | $25.35 | $25.40 | $25.35 | $25.40 | $25.40 | 7,674 |
| 2021-12-09 | $25.34 | $25.35 | $25.30 | $25.30 | $25.30 | 2,260 |
| 2021-12-08 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1,797 |
| 2021-12-07 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 1,402 |
| 2021-12-06 | $25.19 | $25.22 | $25.19 | $25.20 | $25.20 | 8,434 |
| 2021-12-03 | $25.26 | $25.32 | $25.15 | $25.32 | $25.32 | 1,875 |
| 2021-12-02 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 1,423 |
| 2021-12-01 | $25.27 | $25.27 | $25.10 | $25.15 | $25.15 | 23,494 |
| 2021-11-30 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 142 |
| 2021-11-29 | $25.33 | $25.33 | $25.24 | $25.24 | $25.24 | 398 |
| 2021-11-26 | $25.29 | $25.34 | $25.19 | $25.34 | $25.34 | 8,206 |
| 2021-11-24 | $25.23 | $25.34 | $25.22 | $25.34 | $25.34 | 693 |
| 2021-11-23 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 311 |
| 2021-11-22 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 287 |
| 2021-11-19 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 3,119 |
| 2021-11-18 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 430 |
| 2021-11-17 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 315 |
| 2021-11-16 | $25.40 | $25.40 | $25.28 | $25.28 | $25.28 | 1,053 |
| 2021-11-15 | $25.21 | $25.26 | $25.21 | $25.26 | $25.26 | 1,065 |
| 2021-11-12 | $25.24 | $25.24 | $25.21 | $25.21 | $25.21 | 1,563 |
| 2021-11-11 | $25.30 | $25.39 | $25.30 | $25.39 | $25.39 | 1,698 |
| 2021-11-10 | $25.40 | $25.40 | $25.20 | $25.20 | $25.20 | 3,585 |
| 2021-11-09 | $25.30 | $25.31 | $25.28 | $25.30 | $25.30 | 2,529 |
| 2021-11-08 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 128 |
| 2021-11-05 | $25.20 | $25.25 | $25.20 | $25.25 | $25.25 | 671 |
| 2021-11-04 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 1,587 |
| 2021-11-03 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 42 |
| 2021-11-02 | $25.23 | $25.25 | $25.23 | $25.25 | $25.25 | 2,274 |
| 2021-11-01 | $25.22 | $25.25 | $25.20 | $25.20 | $25.20 | 2,743 |
| 2021-10-29 | $25.19 | $25.25 | $25.18 | $25.21 | $25.21 | 9,503 |
| 2021-10-28 | $25.46 | $25.46 | $25.46 | $25.46 | $25.03 | 10 |
| 2021-10-27 | $25.45 | $25.46 | $25.45 | $25.46 | $25.03 | 760 |
| 2021-10-26 | $25.42 | $25.42 | $25.42 | $25.42 | $24.99 | 80 |
| 2021-10-25 | $25.47 | $25.50 | $25.42 | $25.42 | $24.99 | 4,307 |
| 2021-10-22 | $25.50 | $25.50 | $25.50 | $25.50 | $25.06 | 308 |
| 2021-10-21 | $25.57 | $25.57 | $25.57 | $25.57 | $25.13 | 0 |
| 2021-10-20 | $25.59 | $25.60 | $25.55 | $25.57 | $25.13 | 2,932 |
| 2021-10-19 | $25.62 | $25.62 | $25.62 | $25.62 | $25.18 | 208 |
| 2021-10-18 | $25.50 | $25.55 | $25.40 | $25.55 | $25.11 | 1,431 |
| 2021-10-15 | $25.40 | $25.40 | $25.40 | $25.40 | $24.97 | 1 |
| 2021-10-14 | $25.40 | $25.40 | $25.40 | $25.40 | $24.97 | 502 |
| 2021-10-13 | $25.40 | $25.47 | $25.40 | $25.41 | $24.98 | 4,800 |
| 2021-10-12 | $25.50 | $25.50 | $25.37 | $25.50 | $25.07 | 1,700 |
| 2021-10-11 | $25.41 | $25.41 | $25.41 | $25.41 | $24.98 | 291 |
| 2021-10-08 | $25.50 | $25.56 | $25.35 | $25.41 | $24.98 | 475 |
| 2021-10-07 | $25.50 | $25.50 | $25.50 | $25.50 | $25.07 | 863 |
| 2021-10-06 | $25.43 | $25.43 | $25.35 | $25.35 | $24.92 | 600 |
| 2021-10-05 | $25.45 | $25.54 | $25.39 | $25.54 | $25.10 | 2,053 |
| 2021-10-04 | $25.42 | $25.53 | $25.42 | $25.53 | $25.09 | 2,688 |
| 2021-10-01 | $25.55 | $25.59 | $25.50 | $25.59 | $25.16 | 3,255 |
| 2021-09-30 | $25.68 | $25.68 | $25.68 | $25.68 | $25.24 | 3 |
| 2021-09-29 | $25.45 | $25.68 | $25.42 | $25.68 | $25.24 | 895 |
| 2021-09-28 | $25.70 | $25.70 | $25.70 | $25.70 | $25.26 | 104 |
| 2021-09-27 | $25.52 | $25.73 | $25.52 | $25.70 | $25.26 | 1,202 |
| 2021-09-24 | $25.40 | $25.40 | $25.40 | $25.40 | $24.97 | 7 |
| 2021-09-23 | $25.43 | $25.43 | $25.40 | $25.40 | $24.97 | 498 |
| 2021-09-22 | $25.41 | $25.41 | $25.35 | $25.38 | $24.95 | 741 |
| 2021-09-21 | $25.45 | $25.45 | $25.42 | $25.42 | $24.98 | 1,088 |
| 2021-09-20 | $25.30 | $25.40 | $25.30 | $25.40 | $24.97 | 2,500 |
| 2021-09-17 | $25.49 | $25.49 | $25.49 | $25.49 | $25.05 | 2 |
| 2021-09-16 | $25.46 | $25.49 | $25.45 | $25.49 | $25.05 | 541 |
| 2021-09-15 | $25.42 | $25.50 | $25.42 | $25.49 | $25.06 | 3,662 |
| 2021-09-14 | $25.40 | $25.40 | $25.40 | $25.40 | $24.97 | 741 |
| 2021-09-13 | $25.36 | $25.36 | $25.36 | $25.36 | $24.92 | 31 |
| 2021-09-10 | $25.36 | $25.36 | $25.36 | $25.36 | $24.92 | 1,082 |
| 2021-09-09 | $25.25 | $25.31 | $25.25 | $25.30 | $24.87 | 1,256 |
| 2021-09-08 | $25.32 | $25.32 | $25.28 | $25.31 | $24.88 | 9,041 |
| 2021-09-07 | $25.35 | $25.36 | $25.30 | $25.30 | $24.87 | 13,440 |
| 2021-09-03 | $25.31 | $25.41 | $25.31 | $25.31 | $24.88 | 1,563 |
| 2021-09-02 | $25.31 | $25.32 | $25.29 | $25.32 | $24.89 | 9,774 |
| 2021-09-01 | $25.50 | $25.63 | $25.49 | $25.63 | $25.19 | 2,061 |
| 2021-08-31 | $25.36 | $25.64 | $25.32 | $25.64 | $25.20 | 2,747 |
| 2021-08-30 | $25.48 | $25.56 | $25.48 | $25.48 | $25.05 | 1,535 |
| 2021-08-27 | $25.68 | $25.69 | $25.49 | $25.69 | $25.25 | 2,740 |
| 2021-08-26 | $25.53 | $25.53 | $25.43 | $25.52 | $25.08 | 771 |
| 2021-08-25 | $25.25 | $25.73 | $25.23 | $25.72 | $25.28 | 16,631 |
| 2021-08-24 | $25.09 | $25.18 | $25.09 | $25.09 | $24.66 | 8,281 |
| 2021-08-23 | $25.30 | $25.32 | $25.06 | $25.06 | $24.63 | 6,972 |
| 2021-08-20 | $25.27 | $25.35 | $25.25 | $25.30 | $24.87 | 3,685 |
| 2021-08-19 | $25.26 | $25.30 | $25.20 | $25.23 | $24.80 | 12,523 |
| 2021-08-18 | $25.35 | $25.35 | $25.24 | $25.26 | $24.83 | 6,663 |
| 2021-08-17 | $25.43 | $25.64 | $25.34 | $25.35 | $24.92 | 5,338 |
| 2021-08-16 | $25.29 | $25.46 | $25.22 | $25.32 | $24.89 | 11,018 |
| 2021-08-13 | $25.21 | $25.25 | $25.19 | $25.22 | $24.79 | 2,757 |
| 2021-08-12 | $25.03 | $25.20 | $25.03 | $25.15 | $24.72 | 7,238 |
| 2021-08-11 | $25.11 | $25.20 | $25.08 | $25.10 | $24.67 | 13,786 |
| 2021-08-10 | $25.15 | $25.15 | $25.10 | $25.12 | $24.69 | 45,556 |
| 2021-08-09 | $25.15 | $25.27 | $25.09 | $25.13 | $24.70 | 19,897 |
| 2021-08-06 | $25.33 | $25.33 | $25.22 | $25.22 | $24.79 | 4,944 |
| 2021-08-05 | $25.38 | $25.40 | $25.33 | $25.39 | $24.96 | 3,182 |
| 2021-08-04 | $25.70 | $25.70 | $25.40 | $25.40 | $24.97 | 5,839 |
| 2021-08-03 | $25.72 | $25.75 | $25.72 | $25.75 | $25.31 | 496 |
| 2021-08-02 | $25.59 | $25.77 | $25.59 | $25.72 | $25.28 | 4,660 |
| 2021-07-30 | $25.77 | $25.77 | $25.60 | $25.60 | $25.16 | 6,235 |
| 2021-07-29 | $26.65 | $26.65 | $25.99 | $25.99 | $25.12 | 7,901 |
| 2021-07-28 | $25.98 | $25.99 | $25.92 | $25.99 | $25.12 | 1,030 |
| 2021-07-27 | $25.99 | $26.00 | $25.89 | $25.98 | $25.11 | 1,311 |
| 2021-07-26 | $26.10 | $26.25 | $25.92 | $25.98 | $25.11 | 5,236 |
| 2021-07-23 | $25.87 | $25.87 | $25.80 | $25.85 | $24.98 | 2,027 |
| 2021-07-22 | $26.00 | $26.00 | $25.90 | $25.95 | $25.08 | 81,823 |
| 2021-07-21 | $25.99 | $26.00 | $25.85 | $26.00 | $25.13 | 15,393 |
| 2021-07-20 | $25.86 | $25.87 | $25.86 | $25.87 | $25.00 | 2,188 |
| 2021-07-19 | $26.00 | $26.00 | $26.00 | $26.00 | $25.13 | 1,110 |
| 2021-07-16 | $25.98 | $26.00 | $25.98 | $25.98 | $25.11 | 2,008 |
| 2021-07-15 | $25.99 | $26.02 | $25.98 | $25.98 | $25.11 | 529 |
| 2021-07-14 | $26.04 | $26.04 | $26.04 | $26.04 | $25.17 | 710 |
| 2021-07-13 | $26.04 | $26.04 | $26.04 | $26.04 | $25.17 | 1,563 |
| 2021-07-12 | $25.90 | $26.04 | $25.90 | $26.04 | $25.17 | 2,038 |
| 2021-07-09 | $26.00 | $26.00 | $25.80 | $25.80 | $24.93 | 3,223 |
| 2021-07-08 | $26.04 | $26.04 | $26.00 | $26.00 | $25.13 | 2,336 |
| 2021-07-07 | $26.01 | $26.01 | $26.01 | $26.01 | $25.14 | 346 |
| 2021-07-06 | $25.97 | $26.05 | $25.97 | $26.05 | $25.18 | 14,186 |
| 2021-07-02 | $25.96 | $26.02 | $25.90 | $26.02 | $25.15 | 4,729 |
| 2021-07-01 | $25.80 | $26.00 | $25.77 | $25.77 | $24.90 | 3,620 |
| 2021-06-30 | $26.00 | $26.06 | $25.97 | $25.97 | $25.10 | 30,394 |
| 2021-06-29 | $25.95 | $26.00 | $25.89 | $26.00 | $25.13 | 2,603 |
| 2021-06-28 | $25.78 | $25.97 | $25.76 | $25.79 | $24.92 | 4,077 |
| 2021-06-25 | $25.76 | $25.96 | $25.75 | $25.90 | $25.03 | 11,956 |
| 2021-06-24 | $25.98 | $26.00 | $25.98 | $25.99 | $25.12 | 5,593 |
| 2021-06-23 | $25.97 | $25.97 | $25.97 | $25.97 | $25.10 | 104 |
| 2021-06-22 | $25.85 | $26.00 | $25.73 | $25.97 | $25.10 | 6,809 |
| 2021-06-21 | $25.96 | $26.00 | $25.71 | $26.00 | $25.13 | 5,669 |
| 2021-06-18 | $25.70 | $26.00 | $25.70 | $26.00 | $25.13 | 6,102 |
| 2021-06-17 | $25.80 | $25.85 | $25.74 | $25.75 | $24.89 | 3,243 |
| 2021-06-16 | $25.90 | $25.91 | $25.90 | $25.91 | $25.04 | 1,730 |
| 2021-06-15 | $25.92 | $25.95 | $25.81 | $25.90 | $25.03 | 18,070 |
| 2021-06-14 | $25.90 | $25.95 | $25.90 | $25.95 | $25.08 | 4,977 |
| 2021-06-11 | $25.90 | $25.95 | $25.90 | $25.95 | $25.08 | 6,688 |
| 2021-06-10 | $25.91 | $25.94 | $25.91 | $25.92 | $25.05 | 4,489 |
| 2021-06-09 | $25.91 | $26.00 | $25.91 | $25.95 | $25.08 | 5,368 |
| 2021-06-08 | $26.00 | $26.01 | $25.91 | $25.95 | $25.08 | 15,471 |
| 2021-06-07 | $25.95 | $25.98 | $25.95 | $25.98 | $25.10 | 11,219 |
| 2021-06-04 | $25.92 | $26.04 | $25.92 | $26.00 | $25.13 | 13,571 |
| 2021-06-03 | $25.76 | $26.04 | $25.76 | $25.98 | $25.11 | 14,249 |
| 2021-06-02 | $25.88 | $25.90 | $25.83 | $25.89 | $25.02 | 14,758 |
| 2021-06-01 | $25.72 | $25.87 | $25.72 | $25.87 | $25.00 | 11,448 |
| 2021-05-28 | $25.76 | $25.89 | $25.76 | $25.81 | $24.94 | 13,757 |
| 2021-05-27 | $25.83 | $25.95 | $25.80 | $25.82 | $24.96 | 17,437 |
| 2021-05-26 | $25.79 | $26.07 | $25.78 | $25.82 | $24.95 | 14,061 |
| 2021-05-25 | $25.81 | $26.07 | $25.65 | $25.79 | $24.92 | 14,224 |
| 2021-05-24 | $25.51 | $26.01 | $25.41 | $26.00 | $25.13 | 61,283 |
| 2021-05-21 | $25.65 | $25.84 | $25.58 | $25.69 | $24.83 | 16,119 |
| 2021-05-20 | $25.84 | $25.85 | $25.63 | $25.63 | $24.77 | 19,467 |
| 2021-05-19 | $25.85 | $25.86 | $25.76 | $25.86 | $24.99 | 5,072 |
| 2021-05-18 | $26.09 | $26.09 | $25.82 | $25.85 | $24.98 | 29,138 |
| 2021-05-17 | $26.50 | $26.56 | $26.06 | $26.06 | $25.19 | 30,084 |
| 2021-05-14 | $26.67 | $27.05 | $26.67 | $26.90 | $26.00 | 13,852 |
| 2021-05-13 | $26.59 | $26.66 | $26.54 | $26.54 | $25.65 | 10,821 |
| 2021-05-12 | $26.55 | $26.72 | $26.51 | $26.55 | $25.66 | 10,803 |
| 2021-05-11 | $26.55 | $26.56 | $26.51 | $26.51 | $25.62 | 11,431 |
| 2021-05-10 | $26.70 | $26.83 | $26.60 | $26.60 | $25.71 | 13,138 |
| 2021-05-07 | $26.46 | $26.60 | $26.45 | $26.60 | $25.71 | 13,551 |
| 2021-05-06 | $26.52 | $26.55 | $26.49 | $26.49 | $25.60 | 12,693 |
| 2021-05-05 | $26.56 | $26.75 | $26.52 | $26.52 | $25.63 | 11,468 |
| 2021-05-04 | $26.64 | $26.77 | $26.54 | $26.74 | $25.84 | 6,828 |
| 2021-05-03 | $27.00 | $27.13 | $26.58 | $26.83 | $25.93 | 21,523 |
| 2021-04-30 | $26.81 | $27.13 | $26.75 | $27.00 | $26.09 | 14,213 |
| 2021-04-29 | $27.09 | $27.41 | $27.09 | $27.41 | $26.07 | 20,164 |
| 2021-04-28 | $26.82 | $27.13 | $26.82 | $27.13 | $25.80 | 15,630 |
| 2021-04-27 | $27.02 | $27.07 | $26.62 | $26.64 | $25.34 | 20,672 |
| 2021-04-26 | $26.75 | $27.14 | $26.75 | $26.93 | $25.61 | 32,864 |
| 2021-04-23 | $26.41 | $26.64 | $26.41 | $26.47 | $25.17 | 13,654 |
| 2021-04-22 | $26.63 | $26.63 | $26.40 | $26.46 | $25.16 | 16,133 |
| 2021-04-21 | $26.50 | $26.51 | $26.41 | $26.41 | $25.12 | 17,349 |
| 2021-04-20 | $26.45 | $26.50 | $26.45 | $26.50 | $25.20 | 12,080 |
| 2021-04-19 | $26.33 | $26.59 | $26.31 | $26.59 | $25.29 | 13,057 |
| 2021-04-16 | $26.41 | $26.41 | $26.41 | $26.41 | $25.11 | 10,494 |
| 2021-04-15 | $26.49 | $26.50 | $26.23 | $26.50 | $25.20 | 14,235 |
| 2021-04-14 | $26.35 | $26.35 | $26.35 | $26.35 | $25.06 | 11,964 |
| 2021-04-13 | $26.35 | $26.38 | $26.31 | $26.35 | $25.06 | 11,185 |
| 2021-04-12 | $26.41 | $26.45 | $26.31 | $26.35 | $25.06 | 1,861 |
| 2021-04-09 | $26.32 | $26.48 | $26.32 | $26.48 | $25.18 | 3,149 |
| 2021-04-08 | $26.38 | $26.38 | $26.22 | $26.32 | $25.03 | 10,983 |
| 2021-04-07 | $26.45 | $26.45 | $26.30 | $26.44 | $25.14 | 11,200 |
| 2021-04-06 | $26.50 | $26.50 | $26.50 | $26.50 | $25.20 | 10,754 |
| 2021-04-05 | $26.62 | $26.62 | $26.36 | $26.44 | $25.14 | 13,153 |
| 2021-04-01 | $26.65 | $26.65 | $26.36 | $26.40 | $25.11 | 10,689 |
| 2021-03-31 | $26.33 | $26.33 | $26.31 | $26.33 | $25.04 | 11,124 |
| 2021-03-30 | $26.34 | $26.34 | $26.34 | $26.34 | $25.05 | 108 |
| 2021-03-29 | $26.25 | $26.27 | $26.25 | $26.25 | $24.96 | 11,644 |
| 2021-03-26 | $26.43 | $26.45 | $26.28 | $26.28 | $24.99 | 11,164 |
| 2021-03-25 | $26.18 | $26.39 | $26.10 | $26.30 | $25.01 | 14,427 |
| 2021-03-24 | $26.20 | $26.20 | $26.20 | $26.20 | $24.92 | 1,154 |
| 2021-03-23 | $26.11 | $26.11 | $26.11 | $26.11 | $24.83 | 10,281 |
| 2021-03-22 | $26.17 | $26.21 | $26.08 | $26.08 | $24.80 | 15,115 |
| 2021-03-19 | $26.48 | $26.48 | $26.48 | $26.48 | $25.18 | 6,035 |
| 2021-03-18 | $26.06 | $26.14 | $26.06 | $26.10 | $24.82 | 5,619 |
| 2021-03-17 | $26.04 | $26.21 | $26.04 | $26.21 | $24.93 | 4,587 |
| 2021-03-16 | $26.11 | $26.11 | $26.01 | $26.02 | $24.75 | 7,210 |
| 2021-03-15 | $25.97 | $26.00 | $25.93 | $26.00 | $24.73 | 12,224 |
| 2021-03-12 | $26.00 | $26.05 | $25.90 | $25.97 | $24.70 | 3,950 |
| 2021-03-11 | $26.20 | $26.20 | $26.00 | $26.16 | $24.88 | 5,901 |
| 2021-03-10 | $26.28 | $26.49 | $26.06 | $26.17 | $24.88 | 19,401 |
| 2021-03-09 | $26.44 | $26.87 | $26.25 | $26.25 | $24.96 | 12,218 |
| 2021-03-08 | $26.23 | $26.72 | $26.23 | $26.51 | $25.21 | 13,773 |
| 2021-03-05 | $26.20 | $26.25 | $26.20 | $26.25 | $24.96 | 12,693 |
| 2021-03-04 | $26.14 | $26.24 | $26.13 | $26.20 | $24.92 | 11,085 |
| 2021-03-03 | $26.01 | $26.01 | $26.01 | $26.01 | $24.74 | 5,996 |
| 2021-03-02 | $26.07 | $26.25 | $26.04 | $26.25 | $24.96 | 5,811 |
| 2021-03-01 | $26.50 | $26.50 | $26.00 | $26.20 | $24.92 | 25,192 |
| 2021-02-26 | $26.03 | $26.72 | $26.01 | $26.25 | $24.96 | 5,476 |
| 2021-02-25 | $26.48 | $26.53 | $26.35 | $26.53 | $25.23 | 706 |
| 2021-02-24 | $26.09 | $27.41 | $26.09 | $26.62 | $25.32 | 27,456 |
| 2021-02-23 | $26.18 | $26.18 | $26.18 | $26.18 | $24.90 | 11,564 |
| 2021-02-22 | $25.89 | $26.10 | $25.89 | $26.10 | $24.82 | 3,495 |
| 2021-02-19 | $25.96 | $25.99 | $25.96 | $25.99 | $24.72 | 721 |
| 2021-02-18 | $25.91 | $26.02 | $25.91 | $25.99 | $24.72 | 13,179 |
| 2021-02-17 | $26.05 | $26.09 | $26.05 | $26.09 | $24.81 | 712 |
| 2021-02-16 | $26.10 | $26.14 | $25.87 | $25.89 | $24.62 | 14,410 |
| 2021-02-12 | $26.09 | $26.10 | $26.09 | $26.09 | $24.81 | 820 |
| 2021-02-11 | $26.00 | $26.09 | $26.00 | $26.09 | $24.81 | 10,849 |
| 2021-02-10 | $25.99 | $26.07 | $25.90 | $26.00 | $24.73 | 60,983 |
| 2021-02-09 | $26.14 | $26.18 | $26.00 | $26.00 | $24.73 | 3,388 |
| 2021-02-08 | $26.14 | $26.16 | $25.91 | $25.99 | $24.72 | 12,719 |
| 2021-02-05 | $26.19 | $26.20 | $25.90 | $26.04 | $24.77 | 12,230 |
| 2021-02-04 | $26.14 | $26.17 | $26.10 | $26.10 | $24.82 | 12,386 |
| 2021-02-03 | $25.83 | $26.09 | $25.83 | $25.90 | $24.63 | 9,916 |
| 2021-02-02 | $25.86 | $25.87 | $25.86 | $25.86 | $24.59 | 691 |
| 2021-02-01 | $25.80 | $25.96 | $25.80 | $25.84 | $24.57 | 18,769 |
| 2021-01-29 | $25.77 | $25.77 | $25.45 | $25.75 | $24.49 | 16,342 |
| 2021-01-28 | $25.99 | $26.30 | $25.87 | $26.00 | $24.31 | 12,637 |
| 2021-01-27 | $26.00 | $26.00 | $25.96 | $25.99 | $24.30 | 5,022 |
| 2021-01-26 | $26.00 | $26.00 | $26.00 | $26.00 | $24.31 | 311 |
| 2021-01-25 | $25.96 | $25.96 | $25.96 | $25.96 | $24.28 | 10,237 |
| 2021-01-22 | $26.02 | $26.03 | $25.81 | $25.95 | $24.26 | 3,631 |
| 2021-01-21 | $25.92 | $25.92 | $25.91 | $25.92 | $24.24 | 10,739 |
| 2021-01-20 | $25.84 | $25.91 | $25.84 | $25.90 | $24.22 | 1,776 |
| 2021-01-19 | $25.64 | $25.91 | $25.64 | $25.68 | $24.01 | 13,771 |
| 2021-01-15 | $25.64 | $25.64 | $25.62 | $25.62 | $23.96 | 2,289 |
| 2021-01-14 | $25.71 | $25.80 | $25.63 | $25.67 | $24.00 | 2,908 |
| 2021-01-13 | $25.82 | $25.82 | $25.61 | $25.78 | $24.11 | 15,462 |
| 2021-01-12 | $25.84 | $25.97 | $25.74 | $25.94 | $24.26 | 3,179 |
| 2021-01-11 | $25.74 | $25.82 | $25.74 | $25.82 | $24.15 | 450 |
| 2021-01-08 | $25.95 | $25.95 | $25.85 | $25.85 | $24.17 | 1,671 |
| 2021-01-07 | $25.75 | $25.94 | $25.74 | $25.83 | $24.15 | 4,216 |
| 2021-01-06 | $25.73 | $25.73 | $25.70 | $25.72 | $24.05 | 1,026 |
| 2021-01-05 | $25.70 | $25.74 | $25.70 | $25.74 | $24.07 | 1,066 |
| 2021-01-04 | $25.65 | $25.69 | $25.65 | $25.69 | $24.02 | 573 |
| 2020-12-31 | $25.81 | $25.84 | $25.73 | $25.73 | $24.06 | 1,832 |
| 2020-12-30 | $25.82 | $25.82 | $25.82 | $25.82 | $24.15 | 249 |
| 2020-12-29 | $25.73 | $25.88 | $25.72 | $25.80 | $24.13 | 1,677 |
| 2020-12-28 | $25.56 | $25.56 | $25.56 | $25.56 | $23.90 | 263 |
| 2020-12-24 | $25.71 | $25.72 | $25.50 | $25.50 | $23.85 | 3,402 |
| 2020-12-23 | $25.87 | $25.89 | $25.50 | $25.54 | $23.88 | 2,331 |
| 2020-12-22 | $25.52 | $26.24 | $25.49 | $25.86 | $24.18 | 8,906 |
| 2020-12-21 | $25.62 | $25.64 | $25.30 | $25.50 | $23.84 | 4,034 |
| 2020-12-18 | $25.30 | $25.59 | $25.30 | $25.53 | $23.87 | 10,035 |
| 2020-12-17 | $25.46 | $25.46 | $25.15 | $25.38 | $23.73 | 4,600 |
| 2020-12-16 | $25.33 | $25.46 | $25.21 | $25.46 | $23.81 | 9,218 |
| 2020-12-15 | $25.13 | $25.30 | $25.09 | $25.22 | $23.58 | 10,891 |
| 2020-12-14 | $25.14 | $25.18 | $25.07 | $25.13 | $23.50 | 2,466 |
| 2020-12-11 | $25.15 | $25.15 | $25.10 | $25.10 | $23.47 | 1,039 |
| 2020-12-10 | $25.10 | $25.18 | $25.04 | $25.10 | $23.47 | 5,739 |
| 2020-12-09 | $25.08 | $25.18 | $25.06 | $25.13 | $23.50 | 4,469 |
| 2020-12-08 | $25.30 | $25.32 | $25.04 | $25.14 | $23.51 | 13,827 |
| 2020-12-07 | $25.06 | $25.34 | $25.06 | $25.14 | $23.51 | 3,313 |
| 2020-12-04 | $25.41 | $25.42 | $25.05 | $25.06 | $23.43 | 19,901 |
| 2020-12-03 | $25.17 | $25.41 | $25.17 | $25.40 | $23.75 | 7,595 |
| 2020-12-02 | $25.23 | $25.32 | $25.11 | $25.26 | $23.62 | 3,688 |
| 2020-12-01 | $25.24 | $25.24 | $25.10 | $25.10 | $23.47 | 3,639 |
| 2020-11-30 | $25.20 | $25.34 | $25.10 | $25.34 | $23.70 | 10,178 |
| 2020-11-27 | $25.14 | $25.21 | $25.14 | $25.21 | $23.57 | 531 |
| 2020-11-25 | $25.10 | $25.26 | $25.10 | $25.14 | $23.51 | 1,102 |
| 2020-11-24 | $25.17 | $25.20 | $25.10 | $25.20 | $23.56 | 601 |
| 2020-11-23 | $25.08 | $25.20 | $25.08 | $25.20 | $23.56 | 1,870 |
| 2020-11-20 | $25.00 | $25.17 | $25.00 | $25.17 | $23.54 | 2,107 |
| 2020-11-19 | $25.10 | $25.10 | $25.10 | $25.10 | $23.47 | 0 |
| 2020-11-18 | $25.23 | $25.24 | $25.00 | $25.10 | $23.47 | 4,396 |
| 2020-11-17 | $25.00 | $25.33 | $25.00 | $25.23 | $23.59 | 7,318 |
| 2020-11-16 | $24.80 | $25.10 | $24.80 | $25.06 | $23.44 | 7,339 |
| 2020-11-13 | $24.80 | $24.80 | $24.80 | $24.80 | $23.19 | 672 |
| 2020-11-12 | $24.90 | $24.90 | $24.80 | $24.80 | $23.19 | 1,634 |
| 2020-11-11 | $24.83 | $24.89 | $24.83 | $24.88 | $23.27 | 2,076 |
| 2020-11-10 | $24.70 | $24.71 | $24.66 | $24.70 | $23.10 | 2,787 |
| 2020-11-09 | $24.75 | $24.75 | $24.65 | $24.72 | $23.11 | 1,172 |
| 2020-11-06 | $24.70 | $24.70 | $24.70 | $24.70 | $23.10 | 114 |
| 2020-11-05 | $24.70 | $24.70 | $24.66 | $24.70 | $23.10 | 1,267 |
| 2020-11-04 | $24.50 | $24.65 | $24.50 | $24.65 | $23.05 | 786 |
| 2020-11-03 | $24.64 | $24.64 | $24.64 | $24.64 | $23.04 | 102 |
| 2020-11-02 | $24.77 | $24.77 | $24.46 | $24.69 | $23.09 | 1,861 |
| 2020-10-30 | $24.79 | $24.79 | $24.58 | $24.62 | $23.02 | 2,247 |
| 2020-10-29 | $24.90 | $25.00 | $24.84 | $24.84 | $22.82 | 7,125 |
| 2020-10-28 | $24.84 | $24.90 | $24.84 | $24.90 | $22.88 | 3,357 |
| 2020-10-27 | $24.90 | $25.00 | $24.90 | $25.00 | $22.97 | 1,934 |
| 2020-10-26 | $24.98 | $25.00 | $24.90 | $25.00 | $22.97 | 4,706 |
| 2020-10-23 | $24.99 | $24.99 | $24.85 | $24.95 | $22.92 | 1,825 |
| 2020-10-22 | $24.80 | $24.99 | $24.78 | $24.91 | $22.89 | 10,192 |
| 2020-10-21 | $24.80 | $24.80 | $24.75 | $24.79 | $22.77 | 908 |
| 2020-10-20 | $24.71 | $24.71 | $24.71 | $24.71 | $22.70 | 300 |
| 2020-10-19 | $24.71 | $24.74 | $24.70 | $24.70 | $22.69 | 774 |
| 2020-10-16 | $24.79 | $24.79 | $24.50 | $24.70 | $22.69 | 2,655 |
| 2020-10-15 | $24.66 | $24.78 | $24.50 | $24.78 | $22.77 | 900 |
| 2020-10-14 | $24.65 | $24.65 | $24.65 | $24.65 | $22.65 | 297 |
| 2020-10-13 | $24.92 | $24.92 | $24.75 | $24.75 | $22.74 | 1,750 |
| 2020-10-12 | $24.77 | $24.87 | $24.74 | $24.86 | $22.84 | 4,820 |
| 2020-10-09 | $24.59 | $24.74 | $24.55 | $24.70 | $22.69 | 5,216 |
| 2020-10-08 | $24.50 | $24.60 | $24.43 | $24.60 | $22.60 | 13,388 |
| 2020-10-07 | $24.08 | $24.31 | $24.08 | $24.31 | $22.34 | 2,986 |
| 2020-10-06 | $23.72 | $24.05 | $23.72 | $24.05 | $22.10 | 4,920 |
| 2020-10-05 | $23.84 | $23.98 | $23.65 | $23.80 | $21.87 | 8,320 |
| 2020-10-02 | $23.95 | $23.97 | $23.09 | $23.75 | $21.82 | 21,753 |
| 2020-10-01 | $23.82 | $24.00 | $23.82 | $23.99 | $22.05 | 4,220 |
| 2020-09-30 | $23.98 | $24.29 | $23.82 | $23.82 | $21.89 | 7,439 |
| 2020-09-29 | $24.59 | $24.59 | $23.13 | $23.93 | $21.99 | 16,455 |
| 2020-09-28 | $24.14 | $24.40 | $24.14 | $24.27 | $22.30 | 2,975 |
| 2020-09-25 | $24.54 | $24.58 | $24.14 | $24.14 | $22.18 | 860 |
| 2020-09-24 | $24.35 | $24.51 | $24.17 | $24.17 | $22.21 | 3,937 |
| 2020-09-23 | $24.56 | $24.68 | $24.56 | $24.56 | $22.57 | 1,696 |
| 2020-09-22 | $24.50 | $24.55 | $24.31 | $24.53 | $22.54 | 1,412 |
| 2020-09-21 | $24.48 | $24.69 | $24.32 | $24.43 | $22.45 | 2,693 |
| 2020-09-18 | $24.63 | $24.63 | $24.62 | $24.62 | $22.62 | 462 |
| 2020-09-17 | $24.52 | $24.69 | $24.49 | $24.49 | $22.50 | 1,103 |
| 2020-09-16 | $24.55 | $24.65 | $24.54 | $24.61 | $22.61 | 2,376 |
| 2020-09-15 | $24.45 | $24.50 | $24.35 | $24.50 | $22.51 | 4,137 |
| 2020-09-14 | $24.46 | $24.65 | $24.46 | $24.50 | $22.51 | 3,374 |
| 2020-09-11 | $24.58 | $24.64 | $24.37 | $24.60 | $22.60 | 8,192 |
| 2020-09-10 | $24.48 | $24.60 | $24.48 | $24.60 | $22.60 | 1,376 |
| 2020-09-09 | $24.03 | $24.50 | $24.00 | $24.45 | $22.46 | 2,819 |
| 2020-09-08 | $24.21 | $24.52 | $23.82 | $24.25 | $22.28 | 20,308 |
| 2020-09-04 | $24.39 | $24.52 | $24.34 | $24.45 | $22.46 | 2,703 |
| 2020-09-03 | $24.54 | $24.68 | $24.50 | $24.60 | $22.60 | 2,943 |
| 2020-09-02 | $24.25 | $24.60 | $24.25 | $24.50 | $22.51 | 4,888 |
| 2020-09-01 | $24.47 | $24.70 | $24.28 | $24.28 | $22.31 | 2,099 |
| 2020-08-31 | $24.61 | $24.68 | $24.15 | $24.25 | $22.28 | 27,674 |
| 2020-08-28 | $24.53 | $24.75 | $24.52 | $24.64 | $22.64 | 9,033 |
| 2020-08-27 | $24.70 | $24.71 | $24.50 | $24.50 | $22.51 | 3,230 |
| 2020-08-26 | $24.48 | $24.74 | $24.42 | $24.74 | $22.73 | 1,686 |
| 2020-08-25 | $24.46 | $24.48 | $24.46 | $24.48 | $22.49 | 2,246 |
| 2020-08-24 | $24.30 | $24.61 | $24.30 | $24.57 | $22.58 | 5,983 |
| 2020-08-21 | $24.25 | $24.70 | $24.11 | $24.41 | $22.42 | 36,359 |
| 2020-08-20 | $24.70 | $24.71 | $24.23 | $24.25 | $22.28 | 9,424 |
| 2020-08-19 | $25.22 | $25.34 | $24.20 | $24.68 | $22.68 | 10,814 |
| 2020-08-18 | $25.23 | $25.25 | $25.00 | $25.00 | $22.97 | 5,144 |
| 2020-08-17 | $25.16 | $25.25 | $25.07 | $25.24 | $23.19 | 5,320 |
| 2020-08-14 | $25.11 | $25.11 | $25.11 | $25.11 | $23.07 | 665 |
| 2020-08-13 | $25.09 | $25.20 | $25.07 | $25.17 | $23.13 | 2,930 |
| 2020-08-12 | $24.87 | $24.87 | $24.82 | $24.82 | $22.80 | 1,067 |
| 2020-08-11 | $24.97 | $25.05 | $24.76 | $24.77 | $22.76 | 2,781 |
| 2020-08-10 | $25.10 | $25.10 | $24.75 | $25.03 | $23.00 | 4,139 |
| 2020-08-07 | $25.06 | $25.06 | $25.00 | $25.02 | $22.98 | 2,444 |
| 2020-08-06 | $24.60 | $25.13 | $24.46 | $25.10 | $23.06 | 12,880 |
| 2020-08-05 | $24.45 | $24.67 | $24.45 | $24.67 | $22.67 | 2,064 |
| 2020-08-04 | $24.60 | $24.60 | $24.39 | $24.45 | $22.46 | 3,098 |
| 2020-08-03 | $24.76 | $24.76 | $24.76 | $24.76 | $22.75 | 469 |
| 2020-07-31 | $24.65 | $24.65 | $24.45 | $24.51 | $22.52 | 2,032 |
| 2020-07-30 | $24.89 | $25.39 | $24.89 | $25.11 | $22.67 | 2,545 |
| 2020-07-29 | $25.19 | $25.58 | $25.19 | $25.45 | $22.97 | 1,782 |
| 2020-07-28 | $25.00 | $25.19 | $25.00 | $25.15 | $22.70 | 1,220 |
| 2020-07-27 | $25.20 | $25.20 | $24.89 | $25.01 | $22.57 | 1,922 |
| 2020-07-24 | $24.94 | $25.65 | $24.90 | $25.22 | $22.76 | 4,639 |
| 2020-07-23 | $24.93 | $24.93 | $24.93 | $24.93 | $22.50 | 492 |
| 2020-07-22 | $24.85 | $24.90 | $24.85 | $24.90 | $22.48 | 734 |
| 2020-07-21 | $24.50 | $24.83 | $24.50 | $24.83 | $22.41 | 1,653 |
| 2020-07-20 | $24.39 | $24.47 | $24.39 | $24.47 | $22.09 | 992 |
| 2020-07-17 | $24.18 | $24.35 | $24.12 | $24.35 | $21.98 | 2,570 |
| 2020-07-16 | $24.45 | $24.45 | $24.31 | $24.31 | $21.94 | 1,377 |
| 2020-07-15 | $24.45 | $24.45 | $24.45 | $24.45 | $22.07 | 1,222 |
| 2020-07-14 | $24.44 | $24.83 | $24.44 | $24.75 | $22.34 | 1,225 |
| 2020-07-13 | $24.49 | $24.56 | $24.38 | $24.51 | $22.12 | 1,996 |
| 2020-07-10 | $24.20 | $24.50 | $24.20 | $24.50 | $22.11 | 2,608 |
| 2020-07-09 | $24.01 | $24.31 | $24.01 | $24.31 | $21.94 | 1,352 |
| 2020-07-08 | $24.84 | $24.84 | $24.20 | $24.21 | $21.85 | 8,902 |
| 2020-07-07 | $24.20 | $24.25 | $24.12 | $24.18 | $21.83 | 2,431 |
| 2020-07-06 | $24.64 | $24.64 | $24.45 | $24.45 | $22.07 | 645 |
| 2020-07-02 | $24.51 | $24.79 | $24.39 | $24.40 | $22.03 | 5,702 |
| 2020-07-01 | $24.50 | $24.80 | $24.22 | $24.22 | $21.86 | 6,048 |
| 2020-06-30 | $24.84 | $24.84 | $24.46 | $24.46 | $22.08 | 1,858 |
| 2020-06-29 | $24.64 | $24.83 | $24.51 | $24.80 | $22.39 | 4,087 |
| 2020-06-26 | $24.20 | $24.42 | $24.20 | $24.42 | $22.04 | 477 |
| 2020-06-25 | $24.30 | $24.30 | $24.00 | $24.30 | $21.94 | 5,964 |
| 2020-06-24 | $24.30 | $24.63 | $24.30 | $24.30 | $21.94 | 2,530 |
| 2020-06-23 | $24.31 | $24.40 | $24.20 | $24.30 | $21.94 | 1,884 |
| 2020-06-22 | $24.50 | $24.50 | $24.20 | $24.28 | $21.92 | 1,010 |
| 2020-06-19 | $24.56 | $24.56 | $24.19 | $24.19 | $21.84 | 1,139 |
| 2020-06-18 | $24.46 | $24.46 | $24.01 | $24.05 | $21.71 | 2,288 |
| 2020-06-17 | $24.44 | $24.53 | $24.42 | $24.42 | $22.04 | 4,003 |
| 2020-06-16 | $24.83 | $24.84 | $24.40 | $24.43 | $22.05 | 3,001 |
| 2020-06-15 | $24.10 | $24.47 | $24.00 | $24.00 | $21.66 | 7,855 |
| 2020-06-12 | $24.20 | $24.28 | $24.01 | $24.05 | $21.71 | 7,674 |
| 2020-06-11 | $24.40 | $24.83 | $24.00 | $24.05 | $21.71 | 6,377 |
| 2020-06-10 | $24.41 | $24.83 | $24.41 | $24.49 | $22.11 | 4,636 |
| 2020-06-09 | $24.53 | $24.82 | $24.40 | $24.40 | $22.03 | 3,361 |
| 2020-06-08 | $24.61 | $24.69 | $24.46 | $24.50 | $22.12 | 3,395 |
| 2020-06-05 | $24.65 | $24.65 | $24.49 | $24.49 | $22.11 | 10,122 |
| 2020-06-04 | $24.60 | $24.77 | $24.60 | $24.65 | $22.25 | 5,839 |
| 2020-06-03 | $24.56 | $24.90 | $24.56 | $24.56 | $22.17 | 2,786 |
| 2020-06-02 | $24.65 | $24.80 | $24.47 | $24.50 | $22.12 | 3,441 |
| 2020-06-01 | $24.79 | $24.79 | $24.65 | $24.70 | $22.29 | 2,323 |
| 2020-05-29 | $24.46 | $24.75 | $24.46 | $24.50 | $22.12 | 1,626 |
| 2020-05-28 | $25.09 | $25.10 | $24.45 | $24.70 | $22.29 | 10,338 |
| 2020-05-27 | $24.70 | $24.92 | $24.50 | $24.54 | $22.15 | 10,311 |
| 2020-05-26 | $24.90 | $24.90 | $24.59 | $24.59 | $22.20 | 9,935 |
| 2020-05-22 | $24.20 | $24.72 | $24.01 | $24.72 | $22.31 | 17,767 |
| 2020-05-21 | $24.35 | $24.43 | $24.25 | $24.38 | $22.00 | 4,475 |
| 2020-05-20 | $24.24 | $24.45 | $24.00 | $24.38 | $22.01 | 23,365 |
| 2020-05-19 | $24.05 | $24.19 | $23.90 | $24.15 | $21.80 | 20,722 |
| 2020-05-18 | $23.50 | $24.06 | $23.31 | $23.95 | $21.62 | 64,821 |
| 2020-05-15 | $23.00 | $23.00 | $22.48 | $22.50 | $20.31 | 7,518 |
| 2020-05-14 | $22.02 | $22.89 | $22.00 | $22.52 | $20.33 | 12,438 |
| 2020-05-13 | $22.55 | $22.55 | $22.01 | $22.55 | $20.36 | 5,314 |
| 2020-05-12 | $22.57 | $22.70 | $22.21 | $22.40 | $20.22 | 10,464 |
| 2020-05-11 | $22.59 | $22.59 | $21.77 | $22.35 | $20.18 | 12,793 |
| 2020-05-08 | $21.40 | $21.60 | $21.40 | $21.57 | $19.47 | 8,900 |
| 2020-05-07 | $21.40 | $21.75 | $21.40 | $21.75 | $19.63 | 569 |
| 2020-05-06 | $21.00 | $21.20 | $21.00 | $21.20 | $19.14 | 1,463 |
| 2020-05-05 | $20.75 | $21.45 | $20.75 | $21.45 | $19.36 | 1,100 |
| 2020-05-04 | $21.90 | $21.99 | $19.98 | $21.12 | $19.06 | 2,302 |
| 2020-05-01 | $22.13 | $22.40 | $21.90 | $22.20 | $20.04 | 3,725 |
| 2020-04-30 | $22.00 | $22.35 | $22.00 | $22.35 | $20.18 | 506 |
| 2020-04-29 | $22.22 | $22.50 | $21.90 | $22.07 | $19.54 | 7,785 |
| 2020-04-28 | $22.11 | $22.33 | $22.11 | $22.22 | $19.67 | 903 |
| 2020-04-27 | $21.75 | $22.35 | $21.75 | $21.93 | $19.41 | 4,569 |
| 2020-04-24 | $21.23 | $21.76 | $21.00 | $21.73 | $19.24 | 5,533 |
| 2020-04-23 | $22.40 | $23.00 | $21.03 | $21.05 | $18.64 | 8,599 |
| 2020-04-22 | $21.01 | $23.32 | $21.01 | $23.32 | $20.65 | 2,180 |
| 2020-04-21 | $21.90 | $22.05 | $21.63 | $21.93 | $19.41 | 3,969 |
| 2020-04-20 | $22.65 | $22.65 | $22.59 | $22.59 | $20.00 | 227 |
| 2020-04-17 | $22.15 | $22.15 | $21.90 | $21.90 | $19.39 | 1,373 |
| 2020-04-16 | $20.43 | $21.00 | $20.43 | $21.00 | $18.59 | 3,398 |
| 2020-04-15 | $21.65 | $21.65 | $20.44 | $20.88 | $18.48 | 1,215 |
| 2020-04-14 | $21.50 | $21.91 | $21.41 | $21.85 | $19.35 | 1,855 |
| 2020-04-13 | $20.60 | $21.60 | $20.04 | $20.66 | $18.29 | 3,763 |
| 2020-04-09 | $19.90 | $20.60 | $19.90 | $20.54 | $18.19 | 1,581 |
| 2020-04-08 | $18.15 | $19.29 | $18.15 | $19.00 | $16.82 | 8,922 |
| 2020-04-07 | $17.47 | $18.11 | $17.45 | $17.90 | $15.85 | 3,672 |
| 2020-04-06 | $16.99 | $17.22 | $16.95 | $17.00 | $15.05 | 6,290 |
| 2020-04-03 | $16.60 | $17.07 | $16.25 | $16.56 | $14.66 | 4,071 |
| 2020-04-02 | $17.25 | $17.26 | $16.65 | $16.73 | $14.81 | 1,513 |
| 2020-04-01 | $17.10 | $17.38 | $16.37 | $17.15 | $15.18 | 3,532 |
| 2020-03-31 | $17.80 | $18.00 | $17.06 | $18.00 | $15.94 | 2,281 |
| 2020-03-30 | $17.81 | $18.45 | $17.80 | $17.93 | $15.87 | 4,228 |
| 2020-03-27 | $17.76 | $18.19 | $17.58 | $18.17 | $16.09 | 4,518 |
| 2020-03-26 | $16.00 | $18.80 | $16.00 | $18.26 | $16.17 | 5,416 |
| 2020-03-25 | $17.25 | $17.50 | $16.21 | $16.21 | $14.35 | 5,289 |
| 2020-03-24 | $17.17 | $17.25 | $17.17 | $17.20 | $15.23 | 1,749 |
| 2020-03-23 | $16.00 | $16.52 | $15.81 | $16.20 | $14.34 | 9,506 |
| 2020-03-20 | $17.95 | $19.10 | $17.67 | $19.10 | $16.91 | 4,790 |
| 2020-03-19 | $13.59 | $17.20 | $12.23 | $16.12 | $14.27 | 20,055 |
| 2020-03-18 | $17.05 | $17.20 | $13.51 | $14.16 | $12.54 | 11,351 |
| 2020-03-17 | $17.55 | $17.60 | $16.50 | $17.60 | $15.58 | 9,035 |
| 2020-03-16 | $20.00 | $20.25 | $15.52 | $19.00 | $16.82 | 24,815 |
| 2020-03-13 | $20.51 | $23.77 | $20.51 | $22.00 | $19.48 | 3,127 |
| 2020-03-12 | $23.50 | $23.65 | $18.12 | $21.00 | $18.59 | 22,953 |
| 2020-03-11 | $23.88 | $24.23 | $23.64 | $23.71 | $20.99 | 3,417 |
| 2020-03-10 | $24.90 | $24.98 | $24.00 | $24.00 | $21.25 | 7,202 |
| 2020-03-09 | $24.71 | $25.14 | $23.60 | $24.00 | $21.25 | 8,233 |
| 2020-03-06 | $25.00 | $25.25 | $24.80 | $25.01 | $22.14 | 2,219 |
| 2020-03-05 | $25.25 | $25.25 | $24.77 | $24.77 | $21.93 | 300 |
| 2020-03-04 | $25.43 | $25.75 | $25.10 | $25.40 | $22.49 | 4,037 |
| 2020-03-03 | $25.03 | $25.30 | $25.03 | $25.30 | $22.40 | 687 |
| 2020-03-02 | $25.00 | $25.84 | $24.00 | $24.92 | $22.06 | 20,682 |
| 2020-02-28 | $25.33 | $25.35 | $24.06 | $25.00 | $22.13 | 5,607 |
| 2020-02-27 | $25.52 | $25.76 | $25.52 | $25.52 | $22.59 | 3,574 |
| 2020-02-26 | $25.99 | $25.99 | $25.99 | $25.99 | $23.01 | 698 |
| 2020-02-25 | $26.12 | $26.12 | $26.02 | $26.02 | $23.04 | 703 |
| 2020-02-24 | $26.12 | $26.21 | $26.12 | $26.12 | $23.13 | 947 |
| 2020-02-21 | $26.27 | $26.29 | $26.27 | $26.29 | $23.28 | 1,075 |
| 2020-02-20 | $26.10 | $26.19 | $26.10 | $26.19 | $23.19 | 447 |
| 2020-02-19 | $26.16 | $26.16 | $26.08 | $26.15 | $23.15 | 2,111 |
| 2020-02-18 | $26.09 | $26.09 | $26.09 | $26.09 | $23.10 | 298 |
| 2020-02-14 | $26.19 | $26.29 | $26.15 | $26.29 | $23.28 | 1,672 |
| 2020-02-13 | $26.10 | $26.19 | $26.05 | $26.19 | $23.19 | 1,207 |
| 2020-02-12 | $26.10 | $26.10 | $26.10 | $26.10 | $23.11 | 401 |
| 2020-02-11 | $26.01 | $26.10 | $26.01 | $26.10 | $23.11 | 834 |
| 2020-02-10 | $25.85 | $26.06 | $25.85 | $26.06 | $23.07 | 1,171 |
| 2020-02-07 | $26.15 | $26.15 | $26.10 | $26.10 | $23.11 | 1,150 |
| 2020-02-06 | $26.10 | $26.10 | $26.10 | $26.10 | $23.11 | 869 |
| 2020-02-05 | $25.87 | $25.87 | $25.87 | $25.87 | $22.90 | 403 |
| 2020-02-04 | $25.81 | $25.98 | $25.81 | $25.87 | $22.90 | 649 |
| 2020-02-03 | $26.00 | $26.00 | $26.00 | $26.00 | $23.02 | 409 |
| 2020-01-31 | $26.00 | $26.13 | $25.76 | $26.00 | $23.02 | 6,715 |
| 2020-01-30 | $26.33 | $26.45 | $26.33 | $26.35 | $22.94 | 1,252 |
| 2020-01-29 | $26.32 | $26.33 | $26.25 | $26.25 | $22.86 | 806 |
| 2020-01-28 | $26.27 | $26.27 | $26.18 | $26.25 | $22.86 | 1,711 |
| 2020-01-27 | $26.18 | $26.26 | $26.16 | $26.16 | $22.78 | 10,125 |
| 2020-01-24 | $26.21 | $26.21 | $26.21 | $26.21 | $22.82 | 865 |
| 2020-01-23 | $26.32 | $26.34 | $26.15 | $26.15 | $22.77 | 3,058 |
| 2020-01-22 | $26.18 | $26.18 | $26.18 | $26.18 | $22.80 | 764 |
| 2020-01-21 | $26.20 | $26.33 | $26.20 | $26.33 | $22.93 | 726 |
| 2020-01-17 | $26.22 | $26.22 | $26.16 | $26.18 | $22.79 | 907 |
| 2020-01-16 | $26.25 | $26.33 | $26.25 | $26.26 | $22.86 | 2,202 |
| 2020-01-15 | $26.38 | $26.39 | $26.13 | $26.32 | $22.92 | 3,374 |
| 2020-01-14 | $26.35 | $26.38 | $26.25 | $26.38 | $22.97 | 6,200 |
| 2020-01-13 | $26.10 | $26.15 | $26.10 | $26.13 | $22.75 | 1,598 |
| 2020-01-10 | $26.20 | $26.20 | $26.09 | $26.11 | $22.74 | 2,142 |
| 2020-01-09 | $26.39 | $26.39 | $26.13 | $26.16 | $22.78 | 4,257 |
| 2020-01-08 | $26.06 | $26.49 | $26.06 | $26.49 | $23.07 | 2,605 |
| 2020-01-07 | $26.12 | $26.12 | $26.06 | $26.06 | $22.69 | 1,078 |
| 2020-01-06 | $26.06 | $26.08 | $26.06 | $26.06 | $22.69 | 3,003 |
| 2020-01-03 | $26.06 | $26.07 | $26.06 | $26.07 | $22.70 | 1,777 |
| 2020-01-02 | $26.06 | $26.08 | $26.06 | $26.06 | $22.69 | 1,505 |
| 2019-12-31 | $26.08 | $26.08 | $26.05 | $26.05 | $22.68 | 1,177 |
| 2019-12-30 | $26.41 | $26.41 | $26.03 | $26.05 | $22.68 | 5,142 |
| 2019-12-27 | $26.58 | $26.58 | $26.58 | $26.58 | $23.15 | 645 |
| 2019-12-26 | $26.03 | $26.58 | $26.03 | $26.58 | $23.15 | 1,664 |
| 2019-12-24 | $26.26 | $26.27 | $26.04 | $26.09 | $22.72 | 2,498 |
| 2019-12-23 | $26.20 | $26.27 | $26.20 | $26.27 | $22.87 | 1,154 |
| 2019-12-20 | $26.07 | $26.27 | $26.00 | $26.27 | $22.87 | 8,863 |
| 2019-12-19 | $26.10 | $26.10 | $26.04 | $26.05 | $22.68 | 1,981 |
| 2019-12-18 | $26.02 | $26.04 | $26.02 | $26.04 | $22.67 | 1,381 |
| 2019-12-17 | $26.09 | $26.09 | $26.00 | $26.05 | $22.68 | 4,821 |
| 2019-12-16 | $26.05 | $26.05 | $26.05 | $26.05 | $22.68 | 1,320 |
| 2019-12-13 | $26.02 | $26.02 | $26.01 | $26.01 | $22.65 | 327 |
| 2019-12-12 | $26.12 | $26.12 | $26.12 | $26.12 | $22.74 | 437 |
| 2019-12-11 | $26.11 | $26.12 | $26.11 | $26.12 | $22.74 | 1,081 |
| 2019-12-10 | $25.98 | $26.13 | $25.98 | $26.13 | $22.75 | 1,506 |
| 2019-12-09 | $25.98 | $25.98 | $25.98 | $25.98 | $22.62 | 104 |
| 2019-12-06 | $25.97 | $26.20 | $25.97 | $26.20 | $22.81 | 1,152 |
| 2019-12-05 | $25.98 | $26.06 | $25.98 | $26.06 | $22.69 | 1,002 |
| 2019-12-04 | $25.97 | $25.98 | $25.97 | $25.98 | $22.62 | 1,430 |
| 2019-12-03 | $26.00 | $26.00 | $25.98 | $25.98 | $22.62 | 1,112 |
| 2019-12-02 | $25.97 | $26.00 | $25.97 | $25.97 | $22.61 | 1,977 |
| 2019-11-29 | $26.02 | $26.07 | $26.00 | $26.00 | $22.64 | 3,245 |
| 2019-11-27 | $26.15 | $26.20 | $26.11 | $26.12 | $22.74 | 1,105 |
| 2019-11-26 | $25.97 | $26.10 | $25.97 | $26.10 | $22.73 | 1,002 |
| 2019-11-25 | $26.05 | $26.10 | $26.04 | $26.10 | $22.73 | 2,354 |
| 2019-11-22 | $26.05 | $26.05 | $26.04 | $26.04 | $22.67 | 2,204 |
| 2019-11-21 | $25.96 | $25.96 | $25.96 | $25.96 | $22.60 | 111 |
| 2019-11-20 | $25.97 | $26.00 | $25.88 | $25.90 | $22.55 | 2,168 |
| 2019-11-19 | $25.93 | $25.95 | $25.90 | $25.90 | $22.55 | 2,946 |
| 2019-11-18 | $25.90 | $25.97 | $25.90 | $25.97 | $22.61 | 2,388 |
| 2019-11-15 | $25.85 | $25.91 | $25.85 | $25.88 | $22.53 | 2,984 |
| 2019-11-14 | $25.90 | $26.05 | $25.83 | $25.83 | $22.49 | 7,125 |
| 2019-11-13 | $25.97 | $26.02 | $25.91 | $25.91 | $22.56 | 5,423 |
| 2019-11-12 | $26.00 | $26.05 | $26.00 | $26.05 | $22.69 | 1,283 |
| 2019-11-11 | $26.10 | $26.20 | $26.00 | $26.05 | $22.68 | 2,282 |
| 2019-11-08 | $26.20 | $26.30 | $26.18 | $26.20 | $22.81 | 7,548 |
| 2019-11-07 | $26.18 | $26.20 | $26.14 | $26.20 | $22.81 | 1,406 |
| 2019-11-06 | $26.01 | $26.15 | $26.00 | $26.13 | $22.75 | 1,290 |
| 2019-11-05 | $26.06 | $26.06 | $26.06 | $26.06 | $22.69 | 172 |
| 2019-11-04 | $26.12 | $26.28 | $26.10 | $26.21 | $22.82 | 2,881 |
| 2019-11-01 | $26.32 | $26.32 | $26.15 | $26.16 | $22.78 | 4,013 |
| 2019-10-31 | $26.39 | $26.39 | $26.30 | $26.32 | $22.92 | 8,225 |
| 2019-10-30 | $26.50 | $26.57 | $26.44 | $26.57 | $22.76 | 1,609 |
| 2019-10-29 | $26.40 | $26.50 | $26.40 | $26.50 | $22.70 | 1,202 |
| 2019-10-28 | $26.32 | $26.37 | $26.24 | $26.32 | $22.55 | 6,800 |
| 2019-10-25 | $26.30 | $26.31 | $26.30 | $26.30 | $22.53 | 702 |
| 2019-10-24 | $26.49 | $26.49 | $26.30 | $26.35 | $22.57 | 6,464 |
| 2019-10-23 | $26.31 | $26.49 | $26.28 | $26.49 | $22.69 | 4,971 |
| 2019-10-22 | $26.30 | $26.33 | $26.30 | $26.33 | $22.55 | 802 |
| 2019-10-21 | $26.29 | $26.48 | $26.29 | $26.36 | $22.58 | 1,957 |
| 2019-10-18 | $26.30 | $26.35 | $26.30 | $26.32 | $22.54 | 1,202 |
| 2019-10-17 | $26.31 | $26.31 | $26.26 | $26.30 | $22.53 | 6,687 |
| 2019-10-16 | $26.39 | $26.39 | $26.35 | $26.35 | $22.57 | 531 |
| 2019-10-15 | $26.50 | $26.50 | $26.31 | $26.50 | $22.70 | 2,442 |
| 2019-10-14 | $26.31 | $26.50 | $26.31 | $26.50 | $22.70 | 1,502 |
| 2019-10-11 | $26.36 | $26.42 | $26.30 | $26.30 | $22.53 | 5,734 |
| 2019-10-10 | $26.32 | $26.56 | $26.32 | $26.54 | $22.73 | 2,852 |
| 2019-10-09 | $26.30 | $26.30 | $26.27 | $26.30 | $22.53 | 8,400 |
| 2019-10-08 | $26.29 | $26.30 | $26.26 | $26.28 | $22.51 | 7,427 |
| 2019-10-07 | $26.30 | $26.42 | $26.29 | $26.29 | $22.52 | 5,049 |
| 2019-10-04 | $26.30 | $26.40 | $26.30 | $26.30 | $22.53 | 4,623 |
| 2019-10-03 | $26.39 | $26.57 | $26.29 | $26.29 | $22.52 | 8,316 |
| 2019-10-02 | $26.30 | $26.40 | $26.30 | $26.30 | $22.53 | 3,252 |
| 2019-10-01 | $26.20 | $26.29 | $26.20 | $26.28 | $22.51 | 702 |
| 2019-09-30 | $26.20 | $26.30 | $26.20 | $26.25 | $22.48 | 1,389 |
| 2019-09-27 | $26.19 | $26.26 | $26.18 | $26.26 | $22.49 | 3,328 |
| 2019-09-26 | $26.20 | $26.20 | $26.17 | $26.17 | $22.41 | 1,464 |
| 2019-09-25 | $26.14 | $26.75 | $26.10 | $26.10 | $22.35 | 4,009 |
| 2019-09-24 | $26.12 | $26.49 | $26.12 | $26.12 | $22.37 | 1,902 |
| 2019-09-23 | $26.13 | $26.37 | $26.10 | $26.10 | $22.35 | 9,344 |
| 2019-09-20 | $26.40 | $26.40 | $26.29 | $26.40 | $22.61 | 9,931 |
| 2019-09-19 | $26.39 | $26.39 | $26.30 | $26.37 | $22.58 | 1,202 |
| 2019-09-18 | $26.30 | $26.49 | $26.30 | $26.39 | $22.60 | 2,321 |
| 2019-09-17 | $26.28 | $26.28 | $26.23 | $26.28 | $22.51 | 2,138 |
| 2019-09-16 | $26.38 | $26.39 | $26.27 | $26.27 | $22.50 | 1,452 |
| 2019-09-13 | $26.12 | $26.41 | $26.12 | $26.22 | $22.45 | 3,185 |
| 2019-09-12 | $26.40 | $26.40 | $26.28 | $26.28 | $22.51 | 405 |
| 2019-09-11 | $26.06 | $26.24 | $26.06 | $26.21 | $22.45 | 602 |
| 2019-09-10 | $26.01 | $26.24 | $26.01 | $26.08 | $22.33 | 2,505 |
| 2019-09-09 | $26.01 | $26.21 | $26.01 | $26.21 | $22.45 | 1,763 |
| 2019-09-06 | $25.90 | $26.11 | $25.90 | $26.11 | $22.36 | 1,209 |
| 2019-09-05 | $26.24 | $26.24 | $26.05 | $26.24 | $22.47 | 1,271 |
| 2019-09-04 | $26.23 | $26.24 | $26.23 | $26.24 | $22.47 | 723 |
| 2019-09-03 | $26.23 | $26.25 | $25.93 | $26.10 | $22.35 | 4,102 |
| 2019-08-30 | $25.93 | $26.00 | $25.93 | $25.96 | $22.23 | 1,512 |
| 2019-08-29 | $26.25 | $26.25 | $25.87 | $25.87 | $22.16 | 881 |
| 2019-08-28 | $26.21 | $26.25 | $26.17 | $26.17 | $22.41 | 4,375 |
| 2019-08-27 | $25.80 | $26.08 | $25.80 | $25.81 | $22.11 | 7,097 |
| 2019-08-26 | $26.34 | $26.37 | $25.75 | $25.75 | $22.05 | 16,169 |
| 2019-08-23 | $26.74 | $26.74 | $26.07 | $26.18 | $22.42 | 12,015 |
| 2019-08-22 | $25.80 | $26.90 | $25.80 | $25.99 | $22.26 | 10,418 |
| 2019-08-21 | $25.80 | $25.80 | $25.69 | $25.69 | $22.00 | 603 |
| 2019-08-20 | $25.56 | $25.94 | $25.56 | $25.84 | $22.13 | 2,777 |
| 2019-08-19 | $25.70 | $25.95 | $25.70 | $25.70 | $22.01 | 3,500 |
| 2019-08-16 | $25.99 | $25.99 | $25.45 | $25.69 | $22.00 | 2,518 |
| 2019-08-15 | $25.40 | $25.92 | $25.40 | $25.65 | $21.97 | 6,818 |
| 2019-08-14 | $25.91 | $25.91 | $25.25 | $25.30 | $21.67 | 19,832 |
| 2019-08-13 | $25.35 | $25.88 | $25.35 | $25.42 | $21.77 | 17,693 |
| 2019-08-12 | $24.92 | $25.35 | $24.92 | $25.35 | $21.71 | 1,246 |
| 2019-08-09 | $25.09 | $25.09 | $24.80 | $24.80 | $21.24 | 1,894 |
| 2019-08-08 | $24.85 | $25.00 | $24.85 | $24.99 | $21.40 | 1,773 |
| 2019-08-07 | $24.78 | $24.90 | $24.78 | $24.82 | $21.26 | 4,666 |
| 2019-08-06 | $24.75 | $24.75 | $24.75 | $24.75 | $21.20 | 406 |
| 2019-08-05 | $25.35 | $25.35 | $25.00 | $25.00 | $21.41 | 6,588 |
| 2019-08-02 | $25.18 | $25.30 | $25.13 | $25.30 | $21.67 | 1,405 |
| 2019-08-01 | $25.10 | $25.10 | $24.94 | $25.08 | $21.48 | 2,493 |
| 2019-07-31 | $25.00 | $25.03 | $24.97 | $24.97 | $21.39 | 818 |
| 2019-07-30 | $25.15 | $25.30 | $25.13 | $25.28 | $21.27 | 979 |
| 2019-07-29 | $25.19 | $25.19 | $25.17 | $25.17 | $21.17 | 1,301 |
| 2019-07-26 | $25.35 | $25.35 | $25.35 | $25.35 | $21.33 | 470 |
| 2019-07-25 | $25.24 | $25.25 | $25.23 | $25.25 | $21.24 | 1,615 |
| 2019-07-24 | $25.25 | $25.25 | $25.25 | $25.25 | $21.24 | 22 |
| 2019-07-23 | $25.00 | $25.34 | $25.00 | $25.25 | $21.24 | 9,484 |
| 2019-07-22 | $25.01 | $25.07 | $25.01 | $25.07 | $21.09 | 688 |
| 2019-07-19 | $25.01 | $25.01 | $25.01 | $25.01 | $21.04 | 95 |
| 2019-07-18 | $25.01 | $25.01 | $25.01 | $25.01 | $21.04 | 4 |
| 2019-07-17 | $25.04 | $25.06 | $25.01 | $25.01 | $21.04 | 1,967 |
| 2019-07-16 | $25.23 | $25.26 | $25.00 | $25.00 | $21.03 | 1,203 |
| 2019-07-15 | $25.05 | $25.23 | $24.95 | $25.23 | $21.22 | 1,907 |
| 2019-07-12 | $25.39 | $25.39 | $24.90 | $24.90 | $20.95 | 2,751 |
| 2019-07-11 | $25.39 | $25.39 | $25.10 | $25.10 | $21.12 | 2,387 |
| 2019-07-10 | $25.05 | $25.05 | $25.00 | $25.00 | $21.03 | 1,676 |
| 2019-07-09 | $25.15 | $25.15 | $25.15 | $25.15 | $21.16 | 1,588 |
| 2019-07-08 | $25.11 | $25.11 | $25.11 | $25.11 | $21.13 | 4 |
| 2019-07-05 | $25.00 | $25.11 | $24.94 | $25.11 | $21.13 | 1,904 |
| 2019-07-03 | $24.90 | $24.90 | $24.90 | $24.90 | $20.95 | 422 |
| 2019-07-02 | $25.00 | $25.00 | $24.97 | $25.00 | $21.03 | 784 |
| 2019-07-01 | $24.88 | $24.97 | $24.82 | $24.90 | $20.95 | 3,484 |
| 2019-06-28 | $24.91 | $24.96 | $24.91 | $24.92 | $20.96 | 1,602 |
| 2019-06-27 | $25.02 | $25.02 | $25.00 | $25.00 | $21.03 | 1,316 |
| 2019-06-26 | $25.13 | $25.13 | $25.02 | $25.02 | $21.05 | 1,605 |
| 2019-06-25 | $25.05 | $25.05 | $25.05 | $25.05 | $21.07 | 3 |
| 2019-06-24 | $24.98 | $25.15 | $24.98 | $25.05 | $21.07 | 852 |
| 2019-06-21 | $25.15 | $25.15 | $24.82 | $24.82 | $20.88 | 6,102 |
| 2019-06-20 | $25.13 | $25.13 | $25.10 | $25.10 | $21.12 | 843 |
| 2019-06-19 | $25.09 | $25.09 | $25.09 | $25.09 | $21.11 | 603 |
| 2019-06-18 | $25.40 | $25.40 | $25.40 | $25.40 | $21.37 | 1 |
| 2019-06-17 | $25.40 | $25.40 | $25.40 | $25.40 | $21.37 | 86 |
| 2019-06-14 | $24.83 | $25.40 | $24.83 | $25.40 | $21.37 | 1,462 |
| 2019-06-13 | $24.76 | $24.76 | $24.75 | $24.75 | $20.82 | 428 |
| 2019-06-12 | $24.92 | $25.35 | $24.88 | $25.35 | $21.32 | 5,363 |
| 2019-06-11 | $25.11 | $25.11 | $25.11 | $25.11 | $21.12 | 404 |
| 2019-06-10 | $24.80 | $25.17 | $24.80 | $25.17 | $21.17 | 714 |
| 2019-06-07 | $24.85 | $24.99 | $24.79 | $24.99 | $21.02 | 2,301 |
| 2019-06-06 | $24.32 | $24.32 | $24.32 | $24.32 | $20.46 | 303 |
| 2019-06-05 | $25.01 | $25.01 | $25.01 | $25.01 | $21.04 | 2 |
| 2019-06-04 | $24.97 | $25.24 | $24.79 | $25.01 | $21.04 | 6,010 |
| 2019-06-03 | $24.75 | $24.80 | $24.58 | $24.74 | $20.81 | 2,401 |
| 2019-05-31 | $24.94 | $24.94 | $24.58 | $24.83 | $20.89 | 643 |
| 2019-05-30 | $24.81 | $24.86 | $24.66 | $24.66 | $20.75 | 2,181 |
| 2019-05-29 | $24.75 | $24.95 | $24.60 | $24.95 | $20.99 | 10,772 |
| 2019-05-28 | $25.06 | $25.07 | $24.55 | $24.55 | $20.65 | 22,262 |
| 2019-05-24 | $24.90 | $25.10 | $24.75 | $25.10 | $21.12 | 9,240 |
| 2019-05-23 | $25.15 | $25.15 | $24.92 | $25.14 | $21.15 | 4,878 |
| 2019-05-22 | $25.15 | $25.26 | $25.15 | $25.26 | $21.25 | 3,693 |
| 2019-05-21 | $25.32 | $25.35 | $25.11 | $25.13 | $21.14 | 4,332 |
| 2019-05-20 | $25.17 | $25.36 | $25.15 | $25.20 | $21.20 | 2,036 |
| 2019-05-17 | $25.20 | $25.26 | $25.20 | $25.21 | $21.21 | 5,141 |
| 2019-05-16 | $25.43 | $25.59 | $25.21 | $25.59 | $21.53 | 4,457 |
| 2019-05-15 | $25.15 | $25.33 | $25.10 | $25.33 | $21.31 | 2,100 |
| 2019-05-14 | $25.08 | $25.25 | $25.08 | $25.18 | $21.19 | 4,749 |
| 2019-05-13 | $25.07 | $25.20 | $25.01 | $25.20 | $21.20 | 3,111 |
| 2019-05-10 | $25.19 | $25.25 | $25.15 | $25.25 | $21.24 | 5,814 |
| 2019-05-09 | $25.02 | $25.25 | $24.91 | $25.14 | $21.15 | 13,669 |
| 2019-05-08 | $25.17 | $25.20 | $25.02 | $25.10 | $21.12 | 3,871 |
| 2019-05-07 | $25.20 | $25.50 | $25.14 | $25.25 | $21.24 | 11,417 |
| 2019-05-06 | $25.00 | $25.30 | $25.00 | $25.16 | $21.16 | 4,653 |
| 2019-05-03 | $25.00 | $25.04 | $24.96 | $24.98 | $21.01 | 1,567 |
| 2019-05-02 | $25.10 | $25.10 | $24.90 | $24.93 | $20.97 | 7,327 |
| 2019-05-01 | $24.63 | $24.99 | $24.62 | $24.96 | $21.00 | 3,960 |
| 2019-04-30 | $24.91 | $25.08 | $24.91 | $25.00 | $21.03 | 7,700 |
| 2019-04-29 | $25.00 | $25.29 | $24.88 | $25.13 | $20.76 | 5,304 |
| 2019-04-26 | $25.18 | $25.34 | $24.77 | $25.01 | $20.66 | 17,940 |
| 2019-04-25 | $24.90 | $25.56 | $24.82 | $25.49 | $21.06 | 12,327 |
| 2019-04-24 | $24.74 | $24.95 | $24.70 | $24.82 | $20.50 | 9,073 |
| 2019-04-23 | $24.50 | $24.92 | $24.50 | $24.72 | $20.42 | 4,197 |
| 2019-04-22 | $24.70 | $24.73 | $24.65 | $24.66 | $20.37 | 1,805 |
| 2019-04-18 | $24.68 | $24.68 | $24.68 | $24.68 | $20.39 | 831 |
| 2019-04-17 | $24.76 | $24.94 | $24.65 | $24.94 | $20.60 | 4,380 |
| 2019-04-16 | $24.91 | $24.99 | $24.85 | $24.98 | $20.63 | 4,201 |
| 2019-04-15 | $24.61 | $24.85 | $24.61 | $24.77 | $20.46 | 2,362 |
| 2019-04-12 | $24.60 | $24.60 | $24.60 | $24.60 | $20.32 | 361 |
| 2019-04-11 | $24.68 | $24.68 | $24.68 | $24.68 | $20.39 | 501 |
| 2019-04-10 | $24.65 | $24.70 | $24.35 | $24.70 | $20.40 | 6,203 |
| 2019-04-09 | $24.82 | $24.82 | $24.82 | $24.82 | $20.50 | 400 |
| 2019-04-08 | $24.75 | $24.80 | $24.75 | $24.80 | $20.49 | 2,360 |
| 2019-04-05 | $24.80 | $24.80 | $24.56 | $24.72 | $20.42 | 5,200 |
| 2019-04-04 | $24.78 | $24.79 | $24.67 | $24.67 | $20.37 | 1,473 |
| 2019-04-03 | $24.85 | $24.85 | $24.52 | $24.53 | $20.26 | 9,002 |
| 2019-04-02 | $24.80 | $24.90 | $24.75 | $24.75 | $20.45 | 2,930 |
| 2019-04-01 | $24.75 | $24.91 | $24.75 | $24.86 | $20.54 | 5,643 |
| 2019-03-29 | $24.56 | $24.75 | $24.56 | $24.74 | $20.44 | 1,692 |
| 2019-03-28 | $24.81 | $24.81 | $24.60 | $24.68 | $20.38 | 1,922 |
| 2019-03-27 | $24.62 | $24.80 | $24.50 | $24.77 | $20.46 | 2,011 |
| 2019-03-26 | $24.59 | $24.76 | $24.57 | $24.76 | $20.45 | 7,730 |
| 2019-03-25 | $24.52 | $24.60 | $24.52 | $24.55 | $20.28 | 6,821 |
| 2019-03-22 | $24.72 | $24.72 | $24.51 | $24.51 | $20.25 | 6,836 |
| 2019-03-21 | $24.70 | $24.70 | $24.68 | $24.70 | $20.40 | 4,568 |
| 2019-03-20 | $24.74 | $24.74 | $24.62 | $24.70 | $20.40 | 2,050 |
| 2019-03-19 | $24.60 | $24.74 | $24.56 | $24.65 | $20.36 | 6,109 |
| 2019-03-18 | $24.75 | $24.75 | $24.50 | $24.60 | $20.32 | 4,896 |
| 2019-03-15 | $24.50 | $24.68 | $24.46 | $24.47 | $20.21 | 8,682 |
| 2019-03-14 | $24.50 | $24.52 | $24.50 | $24.50 | $20.24 | 4,700 |
| 2019-03-13 | $24.51 | $24.70 | $24.33 | $24.62 | $20.34 | 12,017 |
| 2019-03-12 | $24.60 | $24.65 | $24.50 | $24.50 | $20.24 | 5,410 |
| 2019-03-11 | $24.38 | $24.60 | $24.38 | $24.50 | $20.24 | 3,677 |
| 2019-03-08 | $24.53 | $24.55 | $24.45 | $24.45 | $20.20 | 1,310 |
| 2019-03-07 | $24.40 | $24.98 | $24.40 | $24.75 | $20.44 | 4,722 |
| 2019-03-06 | $24.70 | $24.70 | $24.25 | $24.25 | $20.03 | 3,647 |
| 2019-03-05 | $24.74 | $24.74 | $24.56 | $24.58 | $20.30 | 3,060 |
| 2019-03-04 | $24.62 | $24.69 | $24.47 | $24.65 | $20.36 | 7,902 |
| 2019-03-01 | $24.29 | $24.50 | $24.00 | $24.41 | $20.17 | 1,752 |
| 2019-02-28 | $24.23 | $24.35 | $24.23 | $24.35 | $20.11 | 602 |
| 2019-02-27 | $24.30 | $24.50 | $24.28 | $24.28 | $20.05 | 6,706 |
| 2019-02-26 | $24.31 | $24.31 | $24.24 | $24.28 | $20.06 | 3,453 |
| 2019-02-25 | $24.12 | $24.38 | $24.00 | $24.24 | $20.02 | 7,114 |
| 2019-02-22 | $24.14 | $24.14 | $24.07 | $24.07 | $19.88 | 3,774 |
| 2019-02-21 | $24.15 | $24.19 | $24.00 | $24.01 | $19.83 | 12,373 |
| 2019-02-20 | $24.20 | $24.48 | $24.13 | $24.20 | $19.99 | 15,815 |
| 2019-02-19 | $24.15 | $24.20 | $24.00 | $24.10 | $19.91 | 4,884 |
| 2019-02-15 | $24.31 | $24.39 | $24.16 | $24.19 | $19.98 | 5,476 |
| 2019-02-14 | $24.19 | $24.43 | $24.00 | $24.38 | $20.14 | 8,258 |
| 2019-02-13 | $24.11 | $24.20 | $23.95 | $24.14 | $19.94 | 4,511 |
| 2019-02-12 | $24.11 | $24.31 | $23.91 | $24.00 | $19.82 | 8,140 |
| 2019-02-11 | $24.12 | $24.30 | $23.80 | $23.83 | $19.68 | 13,524 |
| 2019-02-08 | $24.01 | $24.30 | $23.89 | $24.18 | $19.97 | 9,430 |
| 2019-02-07 | $24.33 | $24.35 | $24.00 | $24.00 | $19.82 | 15,647 |
| 2019-02-06 | $24.39 | $24.48 | $24.21 | $24.33 | $20.10 | 14,120 |
| 2019-02-05 | $24.40 | $24.65 | $24.31 | $24.38 | $20.14 | 19,015 |
| 2019-02-04 | $24.68 | $24.69 | $24.50 | $24.60 | $20.32 | 18,667 |
| 2019-02-01 | $24.75 | $24.77 | $24.41 | $24.53 | $20.27 | 31,093 |
| 2019-01-31 | $24.62 | $24.91 | $24.50 | $24.75 | $20.44 | 43,163 |
| 2019-01-30 | $24.40 | $24.99 | $24.40 | $24.91 | $20.20 | 82,404 |
| 2019-01-29 | $23.76 | $24.48 | $23.76 | $24.40 | $19.79 | 97,606 |
| 2019-01-28 | $23.51 | $23.95 | $23.51 | $23.85 | $19.34 | 20,274 |
| 2019-01-25 | $23.65 | $23.85 | $23.51 | $23.65 | $19.18 | 13,199 |
| 2019-01-24 | $23.78 | $23.78 | $23.30 | $23.70 | $19.22 | 43,875 |
| 2019-01-23 | $21.92 | $23.55 | $21.92 | $23.50 | $19.06 | 97,720 |
| 2019-01-22 | $21.74 | $21.95 | $21.61 | $21.88 | $17.74 | 8,548 |
| 2019-01-18 | $21.37 | $21.85 | $21.36 | $21.74 | $17.63 | 19,206 |
| 2019-01-17 | $21.48 | $21.55 | $21.44 | $21.45 | $17.40 | 8,150 |
| 2019-01-16 | $21.33 | $21.56 | $21.31 | $21.54 | $17.47 | 10,822 |
| 2019-01-15 | $21.47 | $21.82 | $21.33 | $21.41 | $17.36 | 27,782 |
| 2019-01-14 | $21.30 | $21.32 | $21.26 | $21.32 | $17.29 | 43,054 |
| 2019-01-11 | $21.44 | $21.55 | $21.20 | $21.30 | $17.28 | 8,609 |
| 2019-01-10 | $21.12 | $21.35 | $20.97 | $21.30 | $17.28 | 16,564 |
| 2019-01-09 | $21.46 | $21.52 | $21.22 | $21.25 | $17.23 | 59,592 |
| 2019-01-08 | $21.10 | $21.74 | $20.90 | $21.43 | $17.38 | 35,136 |
| 2019-01-07 | $20.83 | $20.95 | $20.76 | $20.95 | $16.99 | 16,165 |
| 2019-01-04 | $20.44 | $20.83 | $20.36 | $20.83 | $16.89 | 24,950 |
| 2019-01-03 | $20.28 | $20.53 | $20.28 | $20.52 | $16.65 | 702 |
| 2019-01-02 | $21.02 | $21.02 | $20.24 | $20.61 | $16.72 | 3,087 |
| 2018-12-31 | $20.87 | $20.96 | $19.55 | $20.58 | $16.69 | 24,257 |
| 2018-12-28 | $20.50 | $21.02 | $20.50 | $20.80 | $16.87 | 7,615 |
| 2018-12-27 | $19.80 | $21.29 | $18.07 | $21.29 | $17.27 | 88,619 |
| 2018-12-26 | $19.91 | $20.08 | $17.88 | $19.80 | $16.06 | 13,894 |
| 2018-12-24 | $19.90 | $20.00 | $19.90 | $20.00 | $16.22 | 1,013 |
| 2018-12-21 | $20.01 | $20.10 | $19.71 | $19.71 | $15.99 | 22,448 |
| 2018-12-20 | $19.77 | $20.30 | $19.54 | $20.27 | $16.44 | 3,187 |
| 2018-12-19 | $20.37 | $20.37 | $18.86 | $19.95 | $16.18 | 24,504 |
| 2018-12-18 | $20.82 | $20.92 | $20.31 | $20.41 | $16.55 | 9,239 |
| 2018-12-17 | $21.22 | $21.22 | $20.66 | $20.66 | $16.76 | 10,647 |
| 2018-12-14 | $21.05 | $21.24 | $20.85 | $21.10 | $17.11 | 7,500 |
| 2018-12-13 | $21.15 | $21.28 | $20.95 | $21.10 | $17.11 | 8,000 |
| 2018-12-12 | $21.39 | $21.39 | $20.83 | $20.95 | $16.99 | 27,148 |
| 2018-12-11 | $21.39 | $21.40 | $21.20 | $21.40 | $17.36 | 4,827 |
| 2018-12-10 | $21.33 | $21.38 | $21.20 | $21.35 | $17.31 | 1,445 |
| 2018-12-07 | $21.28 | $21.33 | $21.20 | $21.33 | $17.30 | 3,930 |
| 2018-12-06 | $21.08 | $21.27 | $20.88 | $21.23 | $17.22 | 13,387 |
| 2018-12-04 | $21.23 | $21.29 | $20.89 | $21.18 | $17.17 | 15,102 |
| 2018-12-03 | $20.85 | $21.30 | $20.82 | $21.18 | $17.18 | 19,290 |
| 2018-11-30 | $21.15 | $21.32 | $20.75 | $20.85 | $16.91 | 11,975 |
| 2018-11-29 | $21.04 | $21.48 | $20.94 | $20.94 | $16.98 | 6,375 |
| 2018-11-28 | $21.56 | $21.56 | $21.05 | $21.05 | $17.07 | 1,700 |
| 2018-11-27 | $21.24 | $21.93 | $20.55 | $21.35 | $17.32 | 24,065 |
| 2018-11-26 | $21.91 | $21.91 | $21.10 | $21.18 | $17.18 | 20,599 |
| 2018-11-23 | $21.63 | $21.93 | $21.63 | $21.93 | $17.79 | 2,444 |
| 2018-11-21 | $21.41 | $21.98 | $21.41 | $21.61 | $17.53 | 5,260 |
| 2018-11-20 | $21.46 | $21.50 | $21.21 | $21.46 | $17.41 | 11,366 |
| 2018-11-19 | $21.98 | $22.00 | $21.10 | $21.59 | $17.51 | 24,628 |
| 2018-11-16 | $21.97 | $22.00 | $21.57 | $21.98 | $17.83 | 16,463 |
| 2018-11-15 | $22.01 | $22.11 | $21.64 | $21.66 | $17.56 | 21,143 |
| 2018-11-14 | $22.10 | $22.21 | $21.76 | $22.05 | $17.88 | 12,449 |
| 2018-11-13 | $22.12 | $22.24 | $22.10 | $22.10 | $17.92 | 10,627 |
| 2018-11-12 | $22.27 | $22.29 | $22.05 | $22.23 | $18.03 | 8,247 |
| 2018-11-09 | $22.29 | $22.29 | $22.10 | $22.10 | $17.92 | 1,719 |
| 2018-11-08 | $22.12 | $22.26 | $22.00 | $22.25 | $18.05 | 4,426 |
| 2018-11-07 | $22.25 | $22.35 | $22.02 | $22.13 | $17.95 | 16,570 |
| 2018-11-06 | $22.23 | $22.26 | $22.15 | $22.17 | $17.98 | 2,660 |
| 2018-11-05 | $22.25 | $22.34 | $22.10 | $22.34 | $18.12 | 4,644 |
| 2018-11-02 | $22.40 | $22.40 | $22.00 | $22.20 | $18.01 | 13,673 |
| 2018-11-01 | $22.48 | $22.48 | $22.13 | $22.15 | $17.96 | 14,645 |
| 2018-10-31 | $22.65 | $22.65 | $21.09 | $22.39 | $18.16 | 26,175 |
| 2018-10-30 | $22.75 | $22.99 | $22.73 | $22.99 | $18.29 | 17,930 |
| 2018-10-29 | $22.84 | $22.92 | $22.73 | $22.75 | $18.10 | 5,592 |
| 2018-10-26 | $22.97 | $22.97 | $22.73 | $22.78 | $18.12 | 3,172 |
| 2018-10-25 | $22.95 | $22.98 | $22.88 | $22.98 | $18.28 | 2,233 |
| 2018-10-24 | $22.91 | $23.00 | $22.89 | $23.00 | $18.30 | 4,127 |
| 2018-10-23 | $22.90 | $22.98 | $22.77 | $22.94 | $18.25 | 3,505 |
| 2018-10-22 | $22.84 | $22.84 | $22.71 | $22.80 | $18.14 | 23,640 |
| 2018-10-19 | $22.99 | $23.00 | $22.85 | $22.93 | $18.24 | 3,448 |
| 2018-10-18 | $22.82 | $23.02 | $22.82 | $23.02 | $18.31 | 2,000 |
| 2018-10-17 | $23.05 | $23.11 | $23.03 | $23.11 | $18.38 | 1,700 |
| 2018-10-16 | $23.06 | $23.06 | $23.06 | $23.06 | $18.34 | 0 |
| 2018-10-15 | $23.06 | $23.06 | $22.79 | $23.06 | $18.34 | 4,099 |
| 2018-10-12 | $22.94 | $23.04 | $22.79 | $22.97 | $18.27 | 4,156 |
| 2018-10-11 | $22.88 | $23.13 | $22.51 | $22.85 | $18.18 | 21,986 |
| 2018-10-10 | $22.50 | $22.93 | $22.46 | $22.93 | $18.24 | 6,150 |
| 2018-10-09 | $22.60 | $22.84 | $22.25 | $22.80 | $18.14 | 20,857 |
| 2018-10-08 | $22.98 | $22.98 | $22.85 | $22.85 | $18.18 | 666 |
| 2018-10-05 | $22.69 | $22.97 | $22.25 | $22.89 | $18.21 | 13,803 |
| 2018-10-04 | $22.80 | $23.15 | $22.80 | $22.99 | $18.29 | 36,246 |
| 2018-10-03 | $22.75 | $22.84 | $22.64 | $22.80 | $18.13 | 9,037 |
| 2018-10-02 | $23.17 | $23.17 | $22.63 | $22.72 | $18.07 | 20,518 |
| 2018-10-01 | $23.06 | $23.13 | $22.39 | $23.05 | $18.34 | 12,311 |
| 2018-09-28 | $22.92 | $23.17 | $22.92 | $23.05 | $18.34 | 12,999 |
| 2018-09-27 | $23.13 | $23.26 | $22.90 | $23.26 | $18.50 | 7,547 |
| 2018-09-26 | $23.10 | $23.26 | $23.01 | $23.05 | $18.34 | 16,869 |
| 2018-09-25 | $22.70 | $23.28 | $22.69 | $23.26 | $18.50 | 28,399 |
| 2018-09-24 | $22.95 | $22.95 | $22.71 | $22.71 | $18.07 | 2,943 |
| 2018-09-21 | $22.58 | $22.96 | $22.56 | $22.88 | $18.20 | 13,580 |
| 2018-09-20 | $22.55 | $22.93 | $22.55 | $22.93 | $18.24 | 1,863 |
| 2018-09-19 | $22.91 | $22.91 | $22.40 | $22.42 | $17.83 | 33,917 |
| 2018-09-18 | $23.00 | $23.00 | $23.00 | $23.00 | $18.30 | 180 |
| 2018-09-17 | $22.99 | $22.99 | $22.95 | $22.95 | $18.25 | 300 |
| 2018-09-14 | $23.00 | $23.00 | $22.90 | $22.90 | $18.22 | 1,000 |
| 2018-09-13 | $23.23 | $23.23 | $23.05 | $23.05 | $18.34 | 2,275 |
| 2018-09-12 | $22.93 | $23.30 | $22.92 | $23.22 | $18.47 | 13,737 |
| 2018-09-11 | $22.91 | $22.91 | $22.91 | $22.91 | $18.22 | 160 |
| 2018-09-10 | $22.88 | $22.99 | $22.88 | $22.99 | $18.29 | 4,261 |
| 2018-09-07 | $22.49 | $22.77 | $22.49 | $22.77 | $18.11 | 2,130 |
| 2018-09-06 | $22.66 | $22.67 | $22.25 | $22.32 | $17.76 | 13,714 |
| 2018-09-05 | $22.56 | $22.68 | $22.46 | $22.65 | $18.02 | 8,073 |
| 2018-09-04 | $22.70 | $22.72 | $22.57 | $22.72 | $18.07 | 4,648 |
| 2018-08-31 | $22.70 | $22.85 | $22.52 | $22.52 | $17.91 | 9,500 |
| 2018-08-30 | $22.99 | $22.99 | $22.64 | $22.68 | $18.04 | 11,284 |
| 2018-08-29 | $22.71 | $22.78 | $22.63 | $22.64 | $18.01 | 4,293 |
| 2018-08-28 | $22.59 | $22.86 | $22.57 | $22.86 | $18.18 | 7,974 |
| 2018-08-27 | $22.88 | $22.96 | $22.42 | $22.49 | $17.89 | 8,426 |
| 2018-08-24 | $22.67 | $23.14 | $22.67 | $22.72 | $18.07 | 9,475 |
| 2018-08-23 | $22.83 | $23.12 | $22.67 | $22.67 | $18.03 | 14,087 |
| 2018-08-22 | $22.85 | $23.15 | $22.66 | $22.76 | $18.11 | 22,245 |
| 2018-08-21 | $22.92 | $22.92 | $22.92 | $22.92 | $18.23 | 0 |
| 2018-08-20 | $22.90 | $23.29 | $22.66 | $22.92 | $18.23 | 10,114 |
| 2018-08-17 | $23.38 | $23.38 | $22.95 | $22.95 | $18.26 | 1,102 |
| 2018-08-16 | $23.17 | $23.17 | $23.17 | $23.17 | $18.43 | 196 |
| 2018-08-15 | $22.66 | $23.00 | $22.66 | $23.00 | $18.30 | 2,529 |
| 2018-08-14 | $23.05 | $23.23 | $23.05 | $23.15 | $18.42 | 5,909 |
| 2018-08-13 | $22.64 | $23.06 | $22.64 | $23.06 | $18.34 | 6,505 |
| 2018-08-10 | $22.47 | $23.05 | $22.43 | $23.05 | $18.34 | 26,697 |
| 2018-08-09 | $22.96 | $22.97 | $22.07 | $22.48 | $17.88 | 32,737 |
| 2018-08-08 | $22.84 | $23.20 | $22.74 | $23.05 | $18.33 | 6,044 |
| 2018-08-07 | $22.73 | $23.40 | $22.66 | $22.66 | $18.03 | 21,130 |
| 2018-08-06 | $23.06 | $23.06 | $22.68 | $22.91 | $18.22 | 13,652 |
| 2018-08-03 | $23.07 | $23.10 | $23.07 | $23.08 | $18.36 | 1,000 |
| 2018-08-02 | $23.25 | $23.36 | $23.25 | $23.36 | $18.58 | 971 |
| 2018-08-01 | $23.15 | $23.28 | $23.05 | $23.27 | $18.51 | 1,538 |
| 2018-07-31 | $23.06 | $23.34 | $23.06 | $23.15 | $18.42 | 12,200 |
| 2018-07-30 | $23.90 | $23.90 | $23.75 | $23.75 | $18.54 | 1,498 |
| 2018-07-27 | $23.75 | $23.80 | $23.75 | $23.80 | $18.58 | 2,800 |
| 2018-07-26 | $23.70 | $23.80 | $23.70 | $23.75 | $18.54 | 1,540 |
| 2018-07-25 | $23.64 | $23.64 | $23.64 | $23.64 | $18.45 | 300 |
| 2018-07-24 | $23.55 | $23.61 | $23.38 | $23.55 | $18.38 | 1,732 |
| 2018-07-23 | $23.70 | $23.76 | $23.67 | $23.67 | $18.48 | 4,228 |
| 2018-07-20 | $23.70 | $23.70 | $23.44 | $23.65 | $18.46 | 4,438 |
| 2018-07-19 | $23.59 | $23.67 | $23.59 | $23.67 | $18.48 | 1,400 |
| 2018-07-18 | $23.51 | $23.80 | $23.51 | $23.80 | $18.58 | 2,700 |
| 2018-07-17 | $23.71 | $23.71 | $23.71 | $23.71 | $18.51 | 638 |
| 2018-07-16 | $23.50 | $23.50 | $23.50 | $23.50 | $18.35 | 51 |
| 2018-07-13 | $23.50 | $23.50 | $23.50 | $23.50 | $18.35 | 2,100 |
| 2018-07-12 | $23.60 | $23.60 | $23.50 | $23.50 | $18.35 | 2,730 |
| 2018-07-11 | $23.50 | $23.50 | $23.50 | $23.50 | $18.35 | 450 |
| 2018-07-10 | $23.40 | $23.50 | $23.40 | $23.50 | $18.35 | 2,100 |
| 2018-07-09 | $23.59 | $23.60 | $23.50 | $23.60 | $18.42 | 7,010 |
| 2018-07-06 | $23.55 | $23.55 | $23.50 | $23.50 | $18.35 | 2,510 |
| 2018-07-05 | $23.55 | $23.63 | $23.50 | $23.50 | $18.35 | 1,538 |
| 2018-07-03 | $23.74 | $23.74 | $23.74 | $23.74 | $18.53 | 0 |
| 2018-07-02 | $23.65 | $23.74 | $23.51 | $23.74 | $18.53 | 1,900 |
| 2018-06-29 | $23.35 | $23.58 | $23.35 | $23.58 | $18.41 | 2,200 |
| 2018-06-28 | $23.40 | $23.44 | $23.40 | $23.44 | $18.29 | 1,080 |
| 2018-06-27 | $23.58 | $23.58 | $23.58 | $23.58 | $18.40 | 1,200 |
| 2018-06-26 | $23.50 | $23.70 | $23.50 | $23.60 | $18.42 | 2,085 |
| 2018-06-25 | $23.50 | $23.90 | $23.42 | $23.90 | $18.66 | 700 |
| 2018-06-22 | $23.70 | $23.80 | $23.70 | $23.80 | $18.58 | 1,561 |
| 2018-06-21 | $23.50 | $23.75 | $23.50 | $23.70 | $18.50 | 8,583 |
| 2018-06-20 | $23.67 | $23.67 | $23.67 | $23.67 | $18.48 | 1,025 |
| 2018-06-19 | $23.48 | $23.70 | $23.01 | $23.20 | $18.11 | 11,753 |
| 2018-06-18 | $23.15 | $23.45 | $23.15 | $23.45 | $18.31 | 1,050 |
| 2018-06-15 | $23.00 | $23.00 | $22.89 | $22.95 | $17.92 | 10,793 |
| 2018-06-14 | $22.96 | $23.00 | $22.95 | $23.00 | $17.95 | 2,156 |
| 2018-06-13 | $22.75 | $22.95 | $22.75 | $22.85 | $17.84 | 17,014 |
| 2018-06-12 | $22.85 | $23.16 | $22.50 | $22.90 | $17.88 | 14,920 |
| 2018-06-11 | $23.10 | $23.24 | $22.85 | $22.86 | $17.85 | 6,517 |
| 2018-06-08 | $23.00 | $23.85 | $22.13 | $23.04 | $17.99 | 13,688 |
| 2018-06-07 | $23.23 | $23.29 | $23.00 | $23.00 | $17.95 | 8,830 |
| 2018-06-06 | $23.23 | $23.39 | $23.23 | $23.25 | $18.15 | 6,247 |
| 2018-06-05 | $23.45 | $23.45 | $23.10 | $23.30 | $18.19 | 6,190 |
| 2018-06-04 | $23.36 | $23.60 | $23.36 | $23.45 | $18.31 | 6,800 |
| 2018-06-01 | $23.10 | $23.35 | $23.10 | $23.25 | $18.15 | 7,988 |
| 2018-05-31 | $23.05 | $23.52 | $23.05 | $23.30 | $18.19 | 8,612 |
| 2018-05-30 | $23.40 | $23.57 | $23.31 | $23.40 | $18.27 | 3,735 |
| 2018-05-29 | $23.41 | $23.60 | $23.41 | $23.60 | $18.42 | 5,251 |
| 2018-05-25 | $23.24 | $23.42 | $23.24 | $23.30 | $18.19 | 717 |
| 2018-05-24 | $23.83 | $23.85 | $23.50 | $23.50 | $18.35 | 3,730 |
| 2018-05-23 | $23.56 | $23.59 | $23.50 | $23.50 | $18.35 | 1,870 |
| 2018-05-22 | $23.68 | $25.22 | $23.50 | $23.94 | $18.69 | 3,434 |
| 2018-05-21 | $23.35 | $23.50 | $23.35 | $23.42 | $18.28 | 6,240 |
| 2018-05-18 | $23.35 | $23.35 | $23.25 | $23.30 | $18.19 | 206,597 |
| 2018-05-17 | $23.30 | $23.35 | $23.30 | $23.35 | $18.23 | 3,400 |
| 2018-05-16 | $23.50 | $23.50 | $23.10 | $23.34 | $18.22 | 6,862 |
| 2018-05-15 | $23.25 | $23.25 | $23.05 | $23.05 | $17.99 | 14,933 |
| 2018-05-14 | $23.50 | $23.50 | $23.30 | $23.30 | $18.19 | 13,968 |
| 2018-05-11 | $23.50 | $23.50 | $23.30 | $23.30 | $18.19 | 2,862 |
| 2018-05-10 | $23.54 | $23.66 | $23.40 | $23.43 | $18.29 | 12,641 |
| 2018-05-09 | $23.45 | $23.60 | $23.35 | $23.59 | $18.42 | 27,960 |
| 2018-05-08 | $23.20 | $23.51 | $23.13 | $23.43 | $18.29 | 56,370 |
| 2018-05-07 | $23.15 | $23.20 | $23.01 | $23.10 | $18.03 | 16,126 |
| 2018-05-04 | $23.10 | $23.10 | $22.90 | $22.99 | $17.95 | 8,509 |
| 2018-05-03 | $23.08 | $23.09 | $22.80 | $23.00 | $17.95 | 11,625 |
| 2018-05-02 | $22.95 | $23.32 | $22.75 | $23.14 | $18.06 | 30,975 |
| 2018-05-01 | $23.03 | $23.03 | $22.83 | $22.90 | $17.88 | 4,425 |
| 2018-04-30 | $23.50 | $23.50 | $23.11 | $23.25 | $18.15 | 5,949 |
| 2018-04-27 | $23.38 | $23.38 | $23.03 | $23.22 | $17.97 | 13,646 |
| 2018-04-26 | $23.90 | $23.90 | $23.01 | $23.43 | $18.13 | 44,913 |
| 2018-04-25 | $24.00 | $24.00 | $23.01 | $23.73 | $18.36 | 8,297 |
| 2018-04-24 | $22.17 | $23.90 | $22.17 | $23.40 | $18.10 | 43,224 |
| 2018-04-23 | $24.24 | $24.35 | $23.17 | $24.02 | $18.59 | 64,215 |
| 2018-04-20 | $24.00 | $24.24 | $23.74 | $24.24 | $18.75 | 36,224 |
Landmark Infrastructure Partners LP FltgFxd Cum Perpetual Conv Pfd Unit (LMMKP) News Headlines
Recent Landmark Infrastructure Partners LP FltgFxd Cum Perpetual Conv Pfd Unit (LMMKP) News
Similar Companies to Landmark Infrastructure Partners LP FltgFxd Cum Perpetual Conv Pfd Unit (LMMKP) 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 | -- | -- | -- |